Hoth Therapeutics, Inc. - Common Stock (HOTH)
0.7750
-0.0150 (-1.90%)
NASDAQ · Last Trade: Apr 8th, 12:01 PM EDT
Historical Prices For Hoth Therapeutics, Inc. - Common Stock (HOTH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 0.80 | 0.84 | 0.76 | 0.79 | 552,895 | 0.79 |
| 4/04/2025 | 0.89 | 0.90 | 0.81 | 0.83 | 490,244 | 0.83 |
| 4/03/2025 | 0.94 | 0.96 | 0.92 | 0.93 | 382,062 | 0.93 |
| 4/02/2025 | 1.00 | 1.05 | 0.91 | 0.98 | 6,047,392 | 0.98 |
| 4/01/2025 | 0.98 | 1.01 | 0.95 | 0.97 | 348,202 | 0.97 |
| 3/31/2025 | 1.02 | 1.04 | 0.98 | 1.00 | 357,530 | 1.00 |
| 3/28/2025 | 1.00 | 1.04 | 1.00 | 1.03 | 136,497 | 1.03 |
| 3/27/2025 | 1.02 | 1.05 | 1.00 | 1.00 | 112,564 | 1.00 |
| 3/26/2025 | 1.02 | 1.06 | 1.01 | 1.02 | 460,583 | 1.02 |
| 3/25/2025 | 1.02 | 1.06 | 1.02 | 1.04 | 157,057 | 1.04 |
| 3/24/2025 | 1.08 | 1.08 | 1.04 | 1.07 | 205,423 | 1.07 |
| 3/21/2025 | 1.07 | 1.08 | 1.03 | 1.08 | 195,888 | 1.08 |
| 3/20/2025 | 1.02 | 1.07 | 1.02 | 1.07 | 184,954 | 1.07 |
| 3/19/2025 | 1.06 | 1.10 | 1.01 | 1.04 | 312,162 | 1.04 |
| 3/18/2025 | 1.18 | 1.19 | 1.04 | 1.06 | 1,396,613 | 1.06 |
| 3/17/2025 | 1.09 | 1.18 | 1.09 | 1.17 | 359,799 | 1.17 |
| 3/14/2025 | 1.08 | 1.14 | 1.07 | 1.11 | 264,860 | 1.11 |
| 3/13/2025 | 1.13 | 1.19 | 1.05 | 1.09 | 459,204 | 1.09 |
| 3/12/2025 | 1.13 | 1.13 | 1.07 | 1.11 | 248,426 | 1.11 |
| 3/11/2025 | 1.09 | 1.13 | 1.06 | 1.13 | 231,754 | 1.13 |
| 3/10/2025 | 1.10 | 1.18 | 1.01 | 1.10 | 998,899 | 1.10 |
| 3/07/2025 | 1.04 | 1.13 | 1.01 | 1.09 | 471,777 | 1.09 |
| 3/06/2025 | 1.13 | 1.16 | 1.02 | 1.05 | 676,231 | 1.05 |
| 3/05/2025 | 1.26 | 1.29 | 1.02 | 1.14 | 3,230,023 | 1.14 |
| 3/04/2025 | 0.91 | 1.26 | 0.86 | 1.24 | 11,253,573 | 1.24 |
| 3/03/2025 | 0.94 | 0.95 | 0.84 | 0.87 | 343,888 | 0.87 |
| 2/28/2025 | 0.93 | 0.95 | 0.88 | 0.92 | 176,700 | 0.92 |
| 2/27/2025 | 0.94 | 0.95 | 0.91 | 0.91 | 205,549 | 0.91 |
| 2/26/2025 | 0.94 | 0.98 | 0.90 | 0.94 | 108,749 | 0.94 |
| 2/25/2025 | 1.04 | 1.04 | 0.94 | 0.95 | 400,576 | 0.95 |
| 2/24/2025 | 1.05 | 1.06 | 0.98 | 1.01 | 303,823 | 1.01 |
| 2/21/2025 | 1.08 | 1.10 | 1.05 | 1.06 | 247,774 | 1.06 |
| 2/20/2025 | 1.10 | 1.10 | 1.05 | 1.08 | 203,303 | 1.08 |
| 2/19/2025 | 1.14 | 1.15 | 1.01 | 1.08 | 488,377 | 1.08 |
| 2/18/2025 | 1.13 | 1.15 | 1.11 | 1.12 | 519,821 | 1.12 |
| 2/14/2025 | 1.10 | 1.15 | 1.08 | 1.13 | 301,707 | 1.13 |
| 2/13/2025 | 1.03 | 1.08 | 1.01 | 1.07 | 268,435 | 1.07 |
| 2/12/2025 | 1.02 | 1.09 | 1.00 | 1.08 | 222,156 | 1.08 |
| 2/11/2025 | 1.04 | 1.07 | 0.99 | 1.02 | 443,982 | 1.02 |
| 2/10/2025 | 1.13 | 1.15 | 1.03 | 1.08 | 1,051,719 | 1.08 |
| 2/07/2025 | 1.25 | 1.25 | 1.16 | 1.16 | 360,871 | 1.16 |
| 2/06/2025 | 1.26 | 1.26 | 1.20 | 1.20 | 335,578 | 1.20 |
| 2/05/2025 | 1.26 | 1.26 | 1.20 | 1.24 | 335,581 | 1.24 |
| 2/04/2025 | 1.23 | 1.25 | 1.20 | 1.22 | 291,782 | 1.22 |
| 2/03/2025 | 1.20 | 1.24 | 1.16 | 1.21 | 352,961 | 1.21 |
| 1/31/2025 | 1.31 | 1.35 | 1.23 | 1.26 | 603,867 | 1.26 |
| 1/30/2025 | 1.24 | 1.31 | 1.20 | 1.28 | 558,858 | 1.28 |
| 1/29/2025 | 1.24 | 1.26 | 1.20 | 1.24 | 375,459 | 1.24 |
| 1/28/2025 | 1.24 | 1.32 | 1.21 | 1.29 | 532,094 | 1.29 |
| 1/27/2025 | 1.29 | 1.30 | 1.20 | 1.22 | 780,386 | 1.22 |
| 1/24/2025 | 1.57 | 1.71 | 1.27 | 1.36 | 5,096,768 | 1.36 |
| 1/23/2025 | 1.41 | 1.56 | 1.36 | 1.47 | 1,772,207 | 1.47 |
| 1/22/2025 | 1.40 | 1.42 | 1.32 | 1.36 | 1,069,154 | 1.36 |
| 1/21/2025 | 1.50 | 1.55 | 1.36 | 1.42 | 2,101,021 | 1.42 |
| 1/17/2025 | 1.66 | 1.66 | 1.47 | 1.50 | 876,985 | 1.50 |
| 1/16/2025 | 1.52 | 1.71 | 1.51 | 1.58 | 1,181,640 | 1.58 |
| 1/15/2025 | 1.68 | 1.68 | 1.50 | 1.51 | 1,398,877 | 1.51 |
| 1/14/2025 | 1.90 | 1.90 | 1.54 | 1.55 | 2,238,803 | 1.55 |
| 1/13/2025 | 1.74 | 2.04 | 1.55 | 1.89 | 2,993,301 | 1.89 |
| 1/10/2025 | 1.86 | 2.45 | 1.86 | 1.90 | 10,440,678 | 1.90 |
| 1/08/2025 | 1.80 | 2.79 | 1.17 | 1.90 | 64,309,339 | 1.90 |