5 DAY PERFORMANCE
+70.59%
1 MONTH PERFORMANCE
+70.95%
3 MONTH PERFORMANCE
+37.63%
6 MONTH PERFORMANCE
+29.51%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
+153.75%
Hotel101 Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $4.71 | $4.41 (-6.37%) | $4.71 | $4.40 | 3.20 K | $862.16 M |
| 10/07/2026 | $4.55 | $4.51 (-0.88%) | $4.68 | $4.51 | 4.13 K | $881.71 M |
| 10/06/2026 | $4.46 | $4.62 (3.59%) | $4.84 | $4.40 | 10.80 K | $903.21 M |
| 10/05/2026 | $4.78 | $4.55 (-4.81%) | $4.78 | $4.55 | 800 | $889.53 M |
| 10/02/2026 | $4.45 | $4.76 (6.97%) | $4.76 | $4.45 | 1.71 K | $930.58 M |
| 10/01/2026 | $5.17 | $4.56 (-11.8%) | $5.17 | $4.55 | 6.90 K | $891.48 M |
| 09/30/2026 | $4.93 | $5.01 (1.62%) | $5.28 | $4.90 | 188.12 K | $979.46 M |
| 09/29/2026 | $4.95 | $4.65 (-6.06%) | $4.95 | $4.65 | 5.30 K | $909.08 M |
| 09/28/2026 | $5.26 | $4.70 (-10.65%) | $5.26 | $4.70 | 2.89 K | $918.85 M |
| 09/25/2026 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 4 | $922.76 M |
| 09/24/2026 | $4.71 | $4.72 (0.21%) | $4.99 | $4.71 | 4.90 K | $922.76 M |
| 09/23/2026 | $4.80 | $4.78 (-0.42%) | $4.80 | $4.78 | 12.66 K | $934.49 M |
| 09/22/2026 | $4.82 | $4.71 (-2.28%) | $5.30 | $4.71 | 12.95 K | $920.81 M |
| 09/21/2026 | $5.50 | $4.87 (-11.45%) | $5.50 | $4.70 | 11.76 K | $952.09 M |
| 09/18/2026 | $5.31 | $5.02 (-5.46%) | $5.31 | $4.78 | 8.99 K | $981.41 M |
| 09/17/2026 | $5.30 | $5.18 (-2.26%) | $5.32 | $5.04 | 14.23 K | $1.01 B |
| 09/16/2026 | $5.25 | $5.14 (-2.1%) | $5.27 | $5.14 | 3.04 K | $1.00 B |
| 09/15/2026 | $5.13 | $5.10 (-0.58%) | $5.13 | $5.10 | 800 | $997.05 M |
| 09/14/2026 | $4.99 | $5.00 (0.2%) | $5.00 | $4.99 | 1.00 K | $977.50 M |
| 09/11/2026 | $5.04 | $4.99 (-0.99%) | $5.04 | $4.99 | 628 | $975.55 M |
| 09/10/2026 | $5.01 | $5.00 (-0.2%) | $5.23 | $4.85 | 2.22 K | $977.50 M |
| 09/09/2026 | $5.01 | $4.75 (-5.19%) | $5.27 | $4.70 | 7.70 K | $928.63 M |
| 09/08/2026 | $5.36 | $5.21 (-2.8%) | $5.37 | $5.21 | 2.60 K | $1.02 B |
| 09/04/2026 | $5.30 | $5.22 (-1.51%) | $5.33 | $5.22 | 2.10 K | $1.02 B |
| 09/03/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 9 | $1.06 B |
| 09/02/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 0 | $1.06 B |
| 09/01/2026 | $5.43 | $5.43 (0%) | $5.43 | $5.43 | 400 | $1.06 B |
| 08/31/2026 | $5.57 | $5.57 (0%) | $5.57 | $5.57 | 305 | $1.09 B |
| 08/28/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 51 | $1.06 B |
| 08/27/2026 | $5.47 | $5.40 (-1.28%) | $5.47 | $5.38 | 1.80 K | $1.06 B |
| 08/26/2026 | $5.48 | $5.48 (0%) | $5.48 | $5.48 | 900 | $1.07 B |
| 08/25/2026 | $5.27 | $5.27 (0%) | $5.27 | $5.27 | 1.00 K | $1.03 B |
| 08/24/2026 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 2.10 K | $1.07 B |
| 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 |
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.
