5 DAY PERFORMANCE
+51.49%
1 MONTH PERFORMANCE
+37.63%
3 MONTH PERFORMANCE
+33.77%
6 MONTH PERFORMANCE
+0.87%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+264.13%
Hotel101 Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.54 | $5.54 (0%) | $5.54 | $5.54 | 413 | $1.08 B |
| 08/20/2026 | $5.08 | $5.58 (9.84%) | $5.58 | $5.08 | 736 | $1.09 B |
| 08/19/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 600 | $1.05 B |
| 08/18/2026 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 0 | $1.07 B |
| 08/17/2026 | $5.54 | $5.45 (-1.62%) | $5.77 | $5.21 | 5.04 K | $1.07 B |
| 08/14/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 706 | $1.06 B |
| 08/13/2026 | $5.77 | $5.50 (-4.68%) | $5.77 | $5.50 | 910 | $1.08 B |
| 08/12/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 12 | $1.05 B |
| 08/11/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 50 | $1.05 B |
| 08/10/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 345 | $1.05 B |
| 08/07/2026 | $5.29 | $5.51 (4.16%) | $5.51 | $5.25 | 60.73 K | $1.08 B |
| 08/06/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 0 | $1.07 B |
| 08/05/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 4 | $1.07 B |
| 08/04/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 0 | $1.07 B |
| 08/03/2026 | $5.21 | $5.49 (5.37%) | $5.49 | $5.21 | 800 | $1.07 B |
| 07/31/2026 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 258 | $1.07 B |
| 07/30/2026 | $5.48 | $5.45 (-0.55%) | $5.48 | $5.45 | 2.00 K | $1.07 B |
| 07/29/2026 | $5.45 | $5.55 (1.83%) | $5.55 | $5.45 | 2.80 K | $1.09 B |
| 07/28/2026 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.71 | 2.30 K | $1.12 B |
| 07/27/2026 | $5.87 | $5.97 (1.7%) | $5.97 | $5.87 | 5.30 K | $1.17 B |
| 07/24/2026 | $5.90 | $5.90 (0%) | $5.90 | $5.90 | 2.40 K | $1.15 B |
| 07/23/2026 | $5.70 | $5.75 (0.88%) | $5.75 | $5.52 | 4.53 K | $1.12 B |
| 07/22/2026 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 283 | $1.12 B |
| 07/21/2026 | $5.80 | $5.75 (-0.86%) | $5.80 | $5.40 | 10.13 K | $1.12 B |
| 07/20/2026 | $5.73 | $5.71 (-0.35%) | $5.73 | $5.71 | 1.82 K | $1.12 B |
| 07/17/2026 | $5.70 | $5.75 (0.88%) | $6.04 | $5.37 | 7.80 K | $1.12 B |
| 07/16/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 0 | $1.06 B |
| 07/15/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 536 | $1.06 B |
| 07/14/2026 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 0 | $1.04 B |
| 07/13/2026 | $5.32 | $5.30 (-0.38%) | $5.32 | $5.30 | 3.02 K | $1.04 B |
| 07/10/2026 | $5.66 | $5.32 (-6.01%) | $5.66 | $5.30 | 2.30 K | $1.04 B |
| 07/09/2026 | $5.90 | $5.90 (0%) | $5.90 | $5.90 | 6.54 K | $1.15 B |
| 07/08/2026 | $5.85 | $5.55 (-5.13%) | $5.90 | $5.55 | 10.01 K | $1.09 B |
| 07/07/2026 | $5.41 | $5.87 (8.5%) | $6.10 | $5.41 | 26.53 K | $1.15 B |
| 07/06/2026 | $5.29 | $5.48 (3.59%) | $5.71 | $5.29 | 5.05 K | $1.07 B |
| 07/02/2026 | $5.16 | $5.38 (4.26%) | $5.62 | $5.16 | 5.20 K | $1.05 B |
| 07/01/2026 | $5.16 | $5.31 (2.91%) | $5.31 | $5.16 | 1.55 K | $1.04 B |
| 06/30/2026 | $5.05 | $5.21 (3.17%) | $5.30 | $5.05 | 8.82 K | $1.02 B |
| 06/29/2026 | $5.00 | $5.04 (0.8%) | $5.05 | $5.00 | 6.40 K | $985.32 M |
| 06/26/2026 | $5.10 | $5.02 (-1.57%) | $5.20 | $5.02 | 12.20 K | $981.41 M |
| 06/25/2026 | $5.03 | $5.10 (1.39%) | $5.10 | $5.02 | 7.42 K | $997.05 M |
| 06/24/2026 | $5.22 | $5.20 (-0.38%) | $5.22 | $5.10 | 4.11 K | $1.02 B |
| 06/23/2026 | $5.34 | $5.25 (-1.69%) | $5.43 | $5.10 | 5.83 K | $1.03 B |
| 06/22/2026 | $5.33 | $5.20 (-2.44%) | $5.47 | $5.20 | 2.90 K | $1.02 B |
| 06/18/2026 | $5.37 | $5.38 (0.19%) | $5.45 | $5.24 | 4.50 K | $1.05 B |
| 06/17/2026 | $5.36 | $5.36 (0%) | $5.36 | $5.36 | 2.40 K | $1.05 B |
| 06/16/2026 | $5.05 | $5.38 (6.53%) | $5.38 | $5.00 | 8.32 K | $1.05 B |
| 06/15/2026 | $5.14 | $5.28 (2.72%) | $5.49 | $5.11 | 11.34 K | $1.03 B |
| 06/12/2026 | $5.41 | $5.24 (-3.14%) | $5.41 | $5.14 | 3.45 K | $1.02 B |
| 06/11/2026 | $5.27 | $5.25 (-0.38%) | $5.27 | $5.25 | 2.53 K | $1.03 B |
| 06/10/2026 | $5.40 | $5.27 (-2.41%) | $5.54 | $5.27 | 5.92 K | $1.03 B |
| 06/09/2026 | $5.28 | $5.15 (-2.46%) | $5.79 | $5.15 | 4.40 K | $1.01 B |
| 06/08/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 600 | $1.06 B |
| 06/05/2026 | $5.57 | $5.66 (1.62%) | $5.66 | $5.57 | 1.43 K | $1.11 B |
| 06/04/2026 | $5.69 | $6.00 (5.45%) | $6.00 | $5.69 | 1.77 K | $1.17 B |
| 06/03/2026 | $6.00 | $5.69 (-5.17%) | $6.00 | $5.20 | 25.62 K | $1.11 B |
| 06/02/2026 | $5.68 | $5.18 (-8.8%) | $6.00 | $5.02 | 2.62 K | $1.01 B |
| 06/01/2026 | $5.70 | $5.55 (-2.63%) | $5.95 | $5.04 | 8.80 K | $1.09 B |
| 05/29/2026 | $5.80 | $5.94 (2.41%) | $5.94 | $5.80 | 3.20 K | $1.16 B |
| 05/28/2026 | $5.58 | $5.91 (5.91%) | $5.91 | $5.58 | 7.20 K | $1.16 B |
| 05/27/2026 | $5.85 | $5.85 (0%) | $5.85 | $5.85 | 2.30 K | $1.14 B |
| 05/26/2026 | $5.72 | $6.02 (5.24%) | $6.10 | $5.39 | 29.40 K | $1.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
