Robinhood xStock Price Chart - CurrencyBeacon

HOODX Historical USD Price

Date	Open	High	Low	Close	Volume
2026-05-31	$94.32	$96.17	$94.22	$95.47	$505,354.38
2026-05-30	$94.13	$95.32	$93.98	$94.21	$500,988.32
2026-05-29	$85.26	$95.11	$84.58	$94.13	$0.00
2026-05-28	$76.16	$85.32	$73.79	$85.27	$2.10M
2026-05-27	$74.03	$76.73	$73.67	$76.27	$1.76M
2026-05-26	$74.39	$75.57	$73.74	$74.03	$1.33M
2026-05-25	$74.93	$75.89	$74.02	$75.14	$434,391.49
2026-05-24	$74.67	$75.34	$74.13	$74.95	$346,374.82
2026-05-23	$73.36	$75.11	$72.72	$74.74	$746,995.58
2026-05-22	$76.25	$76.66	$73.37	$73.37	$726,977.38
2026-05-21	$75.43	$76.67	$74.99	$76.39	$610,634.05
2026-05-20	$74.49	$76.26	$73.99	$75.47	$527,191.38
2026-05-19	$76.98	$77.73	$73.81	$74.46	$499,102.11
2026-05-18	$76.20	$79.69	$75.22	$77.07	$2.24M
2026-05-17	$76.97	$77.15	$75.99	$76.22	$486,146.72
2026-05-16	$76.79	$77.06	$76.14	$76.84	$419,288.92
2026-05-15	$80.54	$80.83	$76.71	$76.95	$847,167.90
2026-05-14	$76.90	$81.43	$75.40	$80.54	$1.10M
2026-05-13	$77.88	$78.92	$75.65	$76.90	$782,538.67
2026-05-12	$80.79	$80.79	$76.72	$77.65	$919,208.69
2026-05-11	$77.78	$81.05	$75.44	$80.88	$1.20M
2026-05-10	$76.91	$77.93	$76.88	$77.78	$774,554.59
2026-05-09	$76.94	$77.19	$76.66	$76.89	$273,139.87
2026-05-08	$75.69	$77.15	$74.85	$76.79	$740,653.58
2026-05-07	$78.54	$79.19	$75.63	$75.67	$785,667.08
2026-05-06	$76.81	$79.59	$76.47	$78.55	$902,115.09
2026-05-05	$76.58	$78.84	$76.20	$76.89	$1.07M
2026-05-04	$74.26	$78.25	$73.82	$76.59	$1.67M
2026-05-03	$73.81	$74.95	$73.50	$74.47	$545,642.61
2026-05-02	$73.53	$73.90	$73.39	$73.81	$292,386.16