HODL.SW(HODL.SW)
HODL.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $9.49 | $9.49 | $9.49 | $9.49 | 996 |
| 8/11/2026 | $9.52 | $9.52 | $9.52 | $9.52 | 536 |
| 8/10/2026 | $9.61 | $9.61 | $9.50 | $9.50 | 2,835 |
| 8/7/2026 | $9.52 | $9.58 | $9.52 | $9.57 | 750 |
| 8/6/2026 | $9.53 | $9.54 | $9.51 | $9.52 | 1,862 |
| 8/5/2026 | $9.47 | $9.51 | $9.42 | $9.42 | 1,421 |
| 8/4/2026 | $9.36 | $9.45 | $9.36 | $9.45 | 14,947 |
| 8/3/2026 | $9.29 | $9.42 | $9.26 | $9.42 | 22,189 |
| 7/31/2026 | $9.41 | $9.44 | $9.41 | $9.44 | 928 |
| 7/30/2026 | $9.60 | $9.63 | $9.60 | $9.63 | 739 |
| 7/29/2026 | $9.65 | $9.65 | $9.62 | $9.62 | 468 |
| 7/28/2026 | $9.48 | $9.50 | $9.45 | $9.45 | 4,262 |
| 7/27/2026 | $9.73 | $9.73 | $9.72 | $9.72 | 990 |
| 7/24/2026 | $9.65 | $9.65 | $9.62 | $9.65 | 99 |
| 7/23/2026 | $9.77 | $9.77 | $9.66 | $9.66 | 389 |
| 7/22/2026 | $9.74 | $9.74 | $9.72 | $9.74 | 1,211 |
| 7/21/2026 | $9.77 | $9.82 | $9.77 | $9.82 | 382 |
| 7/20/2026 | $9.42 | $9.52 | $9.42 | $9.52 | 634 |
| 7/17/2026 | $9.29 | $9.29 | $9.20 | $9.20 | 362 |
| 7/16/2026 | $9.46 | $9.54 | $9.46 | $9.54 | 717 |
| 7/15/2026 | $9.56 | $9.63 | $9.56 | $9.63 | 413 |
| 7/14/2026 | $9.27 | $9.37 | $9.21 | $9.37 | 5,346 |
| 7/13/2026 | $9.23 | $9.23 | $9.14 | $9.14 | 300 |
| 7/10/2026 | $9.29 | $9.42 | $9.29 | $9.42 | 417 |
| 7/9/2026 | $9.22 | $9.22 | $9.13 | $9.19 | 2,647 |
| 7/8/2026 | $9.14 | $9.14 | $9.14 | $9.14 | 702 |
| 7/7/2026 | $9.31 | $9.34 | $9.31 | $9.34 | 176 |
| 7/6/2026 | $9.31 | $9.31 | $9.18 | $9.18 | 1,851 |
| 7/3/2026 | $8.98 | $9.09 | $8.98 | $9.09 | 502 |
| 7/2/2026 | $8.85 | $8.92 | $8.85 | $8.92 | 4,582 |
| 7/1/2026 | $8.59 | $8.71 | $8.56 | $8.71 | 753 |
| 6/30/2026 | $8.64 | $8.64 | $8.51 | $8.51 | 628 |
| 6/29/2026 | $8.68 | $8.73 | $8.68 | $8.73 | 4,291 |
| 6/26/2026 | $8.54 | $8.65 | $8.54 | $8.65 | 759 |
| 6/25/2026 | $8.98 | $8.98 | $8.90 | $8.93 | 3,722 |
| 6/24/2026 | $9.07 | $9.11 | $9.07 | $9.11 | 1,478 |
| 6/23/2026 | $9.10 | $9.10 | $8.98 | $9.02 | 669 |
| 6/22/2026 | $9.30 | $9.44 | $9.30 | $9.44 | 1,128 |
| 6/19/2026 | $9.03 | $9.05 | $9.03 | $9.05 | 1,327 |
| 6/18/2026 | $9.26 | $9.29 | $9.26 | $9.29 | 964 |
| 6/17/2026 | $9.25 | $9.32 | $9.25 | $9.32 | 3,422 |
| 6/16/2026 | $9.53 | $9.63 | $9.46 | $9.48 | 4,934 |
| 6/15/2026 | $9.36 | $9.53 | $9.36 | $9.53 | 1,137 |
| 6/12/2026 | $9.03 | $9.04 | $9.03 | $9.04 | 490 |
| 6/11/2026 | $8.95 | $8.96 | $8.93 | $8.96 | 1,768 |
| 6/10/2026 | $8.72 | $8.83 | $8.72 | $8.83 | 1,297 |
| 6/9/2026 | $8.95 | $8.96 | $8.95 | $8.96 | 1,124 |
| 6/8/2026 | $8.98 | $9.07 | $8.98 | $9.06 | 2,783 |
| 6/5/2026 | $8.74 | $8.86 | $8.68 | $8.68 | 1,967 |
| 6/4/2026 | $9.22 | $9.22 | $8.99 | $9.13 | 1,460 |
| 6/3/2026 | $9.65 | $9.68 | $9.60 | $9.60 | 1,195 |
| 6/2/2026 | $10.03 | $10.08 | $9.99 | $10.08 | 1,500 |
| 6/1/2026 | $10.25 | $10.31 | $10.25 | $10.26 | 7,003 |
| 5/29/2026 | $10.30 | $10.30 | $10.25 | $10.25 | 1,475 |
| 5/28/2026 | $10.24 | $10.31 | $10.24 | $10.30 | 1,652 |
| 5/27/2026 | $10.63 | $10.66 | $10.58 | $10.58 | 638 |
| 5/26/2026 | $10.69 | $10.83 | $10.69 | $10.83 | 1,390 |
| 5/22/2026 | $10.89 | $10.90 | $10.87 | $10.87 | 311 |
| 5/21/2026 | $10.91 | $10.91 | $10.87 | $10.88 | 696 |
| 5/20/2026 | $10.94 | $10.94 | $10.94 | $10.94 | 376 |
| 5/19/2026 | $10.83 | $10.83 | $10.77 | $10.80 | 915 |
| 5/18/2026 | $10.78 | $10.92 | $10.78 | $10.92 | 920 |
| 5/15/2026 | $11.40 | $11.55 | $11.18 | $11.18 | 2,260 |