MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBNB — Hotel101 Global Holdings Corp. Class A Ordinary Shares
NasdaqHotel101 Global Holdings Corp. Class A Ordinary Shares
$4.76
+0.20(+4.39%)
- O
- 4.45
- H
- 4.76
- L
- 4.45
- V
- 1.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.76
Period Return+30.77%
Period High$10.43
Period Low$1.55
Avg Daily Volume53.2K
Total Trading Days306
HBNB — Historical OHLCV Price & Volume Table
Jun 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.45 | $4.76 | $4.45 | $4.76 | +$0.20 | +4.39% | 1,694 | $4.67 | $4.45 $4.76 |
| Oct 1, 2026 | $5.17 | $5.17 | $4.55 | $4.56 | $-0.45 | -8.98% | 6,874 | $4.65 | $4.55 $5.17 |
| Sep 30, 2026 | $4.93 | $5.28 | $4.90 | $5.01 | +$0.36 | +7.74% | 188,118 | $5.06 | $4.90 $5.28 |
| Sep 29, 2026 | $4.95 | $4.95 | $4.65 | $4.65 | $-0.05 | -1.06% | 5,288 | $4.85 | $4.65 $4.95 |
| Sep 28, 2026 | $5.26 | $5.26 | $4.70 | $4.70 | $-0.02 | -0.43% | 2,889 | $4.94 | $4.70 $5.26 |
| Sep 24, 2026 | $4.71 | $4.99 | $4.71 | $4.72 | $-0.06 | -1.32% | 4,876 | $4.79 | $4.71 $4.99 |
| Sep 23, 2026 | $4.80 | $4.80 | $4.78 | $4.78 | +$0.07 | +1.55% | 12,659 | $5.13 | $4.78 $4.80 |
| Sep 22, 2026 | $4.82 | $5.30 | $4.71 | $4.71 | $-0.16 | -3.28% | 12,945 | $5.01 | $4.71 $5.30 |
| Sep 21, 2026 | $5.50 | $5.50 | $4.70 | $4.87 | $-0.15 | -2.92% | 11,762 | $5.17 | $4.70 $5.50 |
| Sep 18, 2026 | $5.31 | $5.31 | $4.78 | $5.02 | $-0.16 | -3.15% | 8,991 | $5.35 | $4.78 $5.31 |
| Sep 17, 2026 | $5.30 | $5.32 | $5.04 | $5.18 | +$0.04 | +0.87% | 14,233 | $5.33 | $5.04 $5.32 |
| Sep 16, 2026 | $5.25 | $5.27 | $5.14 | $5.14 | +$0.04 | +0.69% | 3,042 | $5.13 | $5.14 $5.27 |
| Sep 15, 2026 | $5.13 | $5.13 | $5.10 | $5.10 | +$0.10 | +2.00% | 796 | $5.09 | $5.10 $5.13 |
| Sep 14, 2026 | $4.99 | $5.00 | $4.99 | $5.00 | +$0.02 | +0.30% | 1,004 | $5.01 | $4.99 $5.00 |
| Sep 11, 2026 | $5.04 | $5.04 | $4.99 | $4.99 | $-0.02 | -0.30% | 629 | $5.00 | $4.99 $5.04 |
| Sep 10, 2026 | $5.01 | $5.23 | $4.85 | $5.00 | +$0.25 | +5.26% | 2,220 | $5.05 | $4.85 $5.23 |
| Sep 9, 2026 | $5.01 | $5.27 | $4.70 | $4.75 | $-0.46 | -8.83% | 7,675 | $5.10 | $4.70 $5.27 |
| Sep 8, 2026 | $5.36 | $5.37 | $5.21 | $5.21 | $-0.01 | -0.19% | 2,600 | $5.22 | $5.21 $5.37 |
| Sep 4, 2026 | $5.30 | $5.33 | $5.22 | $5.22 | $-0.21 | -3.87% | 2,080 | $5.26 | $5.22 $5.33 |
| Sep 1, 2026 | $5.43 | $5.43 | $5.43 | $5.43 | $-0.14 | -2.51% | 396 | $5.40 | $5.43 $5.43 |
| Aug 31, 2026 | $5.57 | $5.57 | $5.57 | $5.57 | +$0.17 | +3.15% | 306 | $5.52 | $5.57 $5.57 |
| Aug 27, 2026 | $5.47 | $5.47 | $5.38 | $5.40 | $-0.08 | -1.37% | 1,802 | $5.42 | $5.38 $5.47 |
| Aug 26, 2026 | $5.48 | $5.48 | $5.48 | $5.48 | +$0.21 | +3.89% | 887 | $5.44 | $5.48 $5.48 |
| Aug 25, 2026 | $5.27 | $5.27 | $5.27 | $5.27 | $-0.19 | -3.48% | 954 | $5.36 | $5.27 $5.27 |
| Aug 24, 2026 | $5.46 | $5.46 | $5.46 | $5.46 | $-0.08 | -1.36% | 2,098 | $5.47 | $5.46 $5.46 |
| Aug 21, 2026 | $5.54 | $5.54 | $5.54 | $5.54 | $-0.05 | -0.81% | 414 | $5.54 | $5.54 $5.54 |
| Aug 20, 2026 | $5.08 | $5.58 | $5.08 | $5.58 | +$0.22 | +4.10% | 737 | $5.38 | $5.08 $5.58 |
| Aug 19, 2026 | $5.36 | $5.36 | $5.36 | $5.36 | $-0.09 | -1.65% | 570 | $5.41 | $5.36 $5.36 |
| Aug 17, 2026 | $5.54 | $5.77 | $5.21 | $5.45 | +$0.05 | +0.93% | 5,038 | $5.48 | $5.21 $5.77 |
| Aug 14, 2026 | $5.40 | $5.40 | $5.40 | $5.40 | $-0.10 | -1.82% | 706 | $5.42 | $5.40 $5.40 |