House of Doge Stock Price History
NASDAQ: HODOFinanceFinance: Consumer ServicesUSD
0.1113-0.0047 (-4.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HODO price history at a glance
The price history for House of Doge (HODO) on this page begins on March 3, 2025, when the stock closed at $35.20; it most recently closed at $0.1113 on October 5, 2026. The highest price in this record is $55.68, reached on March 31, 2025; the latest close is 99.8% below that peak. In the last 12 months alone, HODO has lost 99.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $55.68
- Date of high
- Mar 31, 2025
- Low since 2025
- $0.1079
- Date of low
- Oct 5, 2026
- 52-week high
- $10.80
- 52-week low
- $0.1079
- IPO year
- 2025
- Last close
- $0.1113
HODO returns
1 week
-23.24%
1 month
-40.48%
3 months
-91.93%
6 months
-96.98%
Year to date
-96.52%
1 year
-99.42%
HODO price return, excluding dividends.
HODO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.1113 | -96.80% |
| 2025* | 3.48 | -90.11% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HODO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.12 | 0.12 | 0.1079 | 0.1113 | -4.05% | |
| 0.13 | 0.13 | 0.1151 | 0.116 | -9.02% | |
| 0.13 | 0.1316 | 0.1146 | 0.1275 | -3.41% | |
| 0.134 | 0.14 | 0.131 | 0.132 | -3.65% | |
| 0.136 | 0.145 | 0.136 | 0.137 | -5.52% | |
| 0.15 | 0.161 | 0.137 | 0.145 | -8.23% | |
| 0.164 | 0.17 | 0.156 | 0.158 | -1.25% | |
| 0.162 | 0.18 | 0.158 | 0.16 | -3.61% | |
| 0.162 | 0.181 | 0.155 | 0.166 | -0.60% | |
| 0.174 | 0.192 | 0.16 | 0.167 | -1.76% | |
| 0.17 | 0.174 | 0.16 | 0.17 | 0.00% | |
| 0.17 | 0.176 | 0.163 | 0.17 | -2.86% | |
| 0.188 | 0.189 | 0.165 | 0.175 | +2.94% | |
| 0.187 | 0.187 | 0.165 | 0.17 | -4.49% | |
| 0.178 | 0.181 | 0.158 | 0.178 | +4.71% | |
| 0.178 | 0.18 | 0.152 | 0.17 | -1.16% | |
| 0.19 | 0.205 | 0.164 | 0.172 | -7.03% | |
| 0.176 | 0.189 | 0.171 | 0.185 | +7.56% | |
| 0.19 | 0.19 | 0.166 | 0.172 | -6.01% | |
| 0.195 | 0.20 | 0.183 | 0.183 | -4.19% | |
| 0.196 | 0.20 | 0.185 | 0.191 | +2.69% | |
| 0.189 | 0.20 | 0.18 | 0.186 | -0.53% | |
| 0.20 | 0.20 | 0.179 | 0.187 | -5.08% | |
| 0.23 | 0.23 | 0.194 | 0.197 | -8.37% | |
| 0.25 | 0.25 | 0.211 | 0.215 | -9.28% | |
| 0.229 | 0.241 | 0.217 | 0.237 | +1.72% | |
| 0.232 | 0.242 | 0.203 | 0.233 | -2.51% | |
| 0.243 | 0.245 | 0.222 | 0.239 | -4.40% | |
| 0.265 | 0.267 | 0.236 | 0.25 | -4.94% | |
| 0.269 | 0.269 | 0.252 | 0.263 | 0.00% | |
| 0.23 | 0.265 | 0.222 | 0.263 | +2.73% | |
| 0.375 | 0.383 | 0.25 | 0.256 | -33.68% | |
| 0.469 | 0.469 | 0.38 | 0.386 | -14.41% | |
| 0.458 | 0.512 | 0.444 | 0.451 | -2.38% | |
| 0.485 | 0.50 | 0.455 | 0.462 | +0.22% | |
| 0.46 | 0.497 | 0.428 | 0.461 | +5.49% | |
| 0.493 | 0.54 | 0.411 | 0.437 | -11.54% | |
| 0.506 | 0.517 | 0.49 | 0.494 | -2.37% | |
| 0.55 | 0.55 | 0.502 | 0.506 | -5.24% | |
| 0.505 | 0.534 | 0.476 | 0.534 | +8.98% | |
| 0.529 | 0.54 | 0.476 | 0.49 | -4.85% | |
| 0.521 | 0.529 | 0.47 | 0.515 | +2.79% | |
| 0.496 | 0.52 | 0.49 | 0.501 | +1.42% | |
| 0.535 | 0.554 | 0.49 | 0.494 | -9.69% | |
| 0.585 | 0.599 | 0.52 | 0.547 | -4.04% | |
| 0.64 | 0.647 | 0.56 | 0.57 | -8.36% | |
| 0.631 | 0.72 | 0.602 | 0.622 | -2.51% | |
| 0.681 | 0.692 | 0.611 | 0.638 | -9.12% | |
| 0.681 | 0.749 | 0.645 | 0.702 | +5.25% | |
| 0.69 | 0.698 | 0.65 | 0.667 | +5.71% | |
| 0.879 | 0.90 | 0.61 | 0.631 | -23.24% | |
| 0.947 | 0.995 | 0.77 | 0.822 | -13.20% | |
| 0.92 | 0.97 | 0.85 | 0.947 | +4.87% | |
| 0.931 | 0.935 | 0.80 | 0.903 | -1.85% | |
| 1.21 | 1.21 | 0.48 | 0.92 | -23.33% | |
| 1.07 | 1.24 | 0.985 | 1.20 | +18.81% | |
| 1.12 | 1.15 | 1.00 | 1.01 | -12.17% | |
| 1.29 | 1.39 | 1.11 | 1.15 | -10.85% | |
| 1.20 | 1.39 | 1.09 | 1.29 | +12.17% | |
| 1.00 | 1.19 | 1.00 | 1.15 | +9.52% | |
| 0.98 | 1.08 | 0.85 | 1.05 | +3.96% | |
| 1.21 | 1.21 | 0.91 | 1.01 | -22.31% | |
| 1.21 | 1.88 | 1.21 | 1.30 | +6.56% | |
| 1.38 | 1.38 | 1.19 | 1.22 | -11.59% | |
| 1.38 | 1.69 | 1.30 | 1.38 | -0.36% | |
| 1.55 | 1.66 | 1.38 | 1.39 | -11.22% | |
| 1.73 | 1.90 | 1.55 | 1.56 | -12.36% | |
| 2.41 | 2.44 | 1.65 | 1.78 | -27.05% | |
| 2.40 | 2.52 | 2.22 | 2.44 | -0.41% | |
| 2.52 | 2.59 | 2.35 | 2.45 | -3.54% | |
| 2.60 | 2.81 | 2.16 | 2.54 | -27.84% | |
| 3.92 | 3.92 | 3.52 | 3.52 | -12.22% | |
| 4.00 | 4.24 | 3.82 | 4.01 | 0.00% | |
| 3.85 | 4.31 | 3.81 | 4.01 | -1.23% | |
| 4.09 | 4.25 | 3.81 | 4.06 | +1.00% | |
| 4.12 | 4.31 | 3.81 | 4.02 | -4.96% | |
| 3.89 | 4.24 | 3.83 | 4.23 | +5.49% | |
| 4.37 | 4.63 | 3.42 | 4.01 | -7.60% | |
| 4.11 | 4.61 | 3.91 | 4.34 | +6.11% | |
| 3.96 | 4.10 | 3.90 | 4.09 | +2.00% | |
| 3.97 | 4.12 | 3.86 | 4.01 | -0.74% | |
| 4.31 | 4.48 | 3.80 | 4.04 | -6.26% | |
| 4.70 | 4.88 | 4.09 | 4.31 | -3.15% | |
| 4.11 | 4.75 | 3.88 | 4.45 | +8.54% | |
| 4.21 | 4.24 | 3.99 | 4.10 | +0.24% | |
| 4.16 | 4.26 | 3.50 | 4.09 | -2.62% | |
| 4.34 | 4.62 | 3.96 | 4.20 | -1.18% | |
| 4.70 | 4.78 | 4.25 | 4.25 | -12.01% | |
| 4.82 | 5.02 | 4.66 | 4.83 | -2.62% | |
| 4.91 | 5.10 | 4.50 | 4.96 | -1.39% | |
| 4.91 | 5.08 | 4.44 | 5.03 | +0.40% | |
| 4.50 | 5.22 | 4.50 | 5.01 | +9.87% | |
| 5.24 | 5.28 | 4.56 | 4.56 | -10.94% | |
| 5.12 | 5.52 | 4.60 | 5.12 | -7.38% | |
| 5.88 | 6.17 | 5.52 | 5.53 | -6.62% | |
| 6.16 | 6.80 | 5.36 | 5.92 | -0.67% | |
| 5.59 | 6.01 | 5.32 | 5.96 | +14.62% | |
| 5.20 | 5.60 | 4.96 | 5.20 | -0.46% | |
| 5.12 | 5.79 | 5.12 | 5.22 | +8.47% | |
| 5.43 | 5.60 | 4.72 | 4.82 | -7.38% | |
| 6.06 | 6.34 | 5.00 | 5.20 | -20.73% | |
| 6.41 | 6.72 | 6.20 | 6.56 | -4.09% | |
| 5.37 | 6.96 | 5.36 | 6.84 | +33.59% | |
| 4.66 | 5.28 | 4.61 | 5.12 | +6.67% | |
| 4.80 | 4.96 | 4.64 | 4.80 | -0.17% | |
| 4.87 | 5.28 | 4.81 | 4.81 | -4.30% | |
| 5.20 | 5.35 | 4.28 | 5.02 | -3.38% | |
| 5.41 | 5.60 | 4.89 | 5.20 | -4.41% | |
| 4.35 | 5.54 | 3.97 | 5.44 | +25.00% | |
| 4.96 | 5.34 | 4.16 | 4.35 | -13.51% | |
| 5.63 | 5.63 | 5.03 | 5.03 | -11.41% | |
| 5.68 | 5.80 | 5.04 | 5.68 | +1.28% | |
| 5.76 | 6.11 | 5.38 | 5.61 | -0.43% | |
| 6.32 | 6.32 | 5.44 | 5.63 | -8.33% | |
| 5.73 | 6.14 | 5.67 | 6.14 | +7.11% | |
| 6.04 | 6.32 | 5.67 | 5.74 | -3.76% | |
| 5.84 | 6.00 | 5.46 | 5.96 | +2.05% | |
| 5.90 | 6.16 | 5.43 | 5.84 | 0.00% | |
| 5.63 | 5.92 | 4.43 | 5.84 | +5.80% | |
| 5.60 | 6.48 | 5.29 | 5.52 | +6.32% | |
| 5.60 | 5.92 | 4.97 | 5.19 | -8.59% | |
| 5.42 | 6.56 | 5.20 | 5.68 | +16.58% | |
| 4.17 | 4.92 | 4.08 | 4.87 | +18.48% | |
| 3.75 | 4.23 | 3.68 | 4.11 | +7.98% | |
| 4.17 | 4.24 | 3.56 | 3.81 | -10.19% | |
| 3.70 | 4.52 | 3.44 | 4.24 | +15.22% | |
| 3.21 | 3.81 | 3.06 | 3.68 | +22.99% | |
| 3.18 | 3.36 | 2.75 | 2.99 | -10.95% | |
| 4.00 | 4.05 | 2.77 | 3.36 | -10.64% | |
| 3.70 | 4.16 | 3.38 | 3.76 | +11.64% | |
| 3.20 | 3.50 | 2.66 | 3.37 | +14.09% | |
| 2.46 | 3.12 | 2.40 | 2.95 | +19.81% | |
| 2.23 | 2.67 | 2.20 | 2.46 | +15.36% | |
| 2.01 | 2.20 | 2.01 | 2.14 | +8.10% | |
| 2.28 | 2.28 | 1.97 | 1.98 | -10.18% | |
| 2.38 | 2.38 | 2.10 | 2.20 | -3.51% | |
| 2.09 | 2.56 | 2.05 | 2.28 | +3.64% | |
| 1.92 | 2.32 | 1.92 | 2.20 | +9.56% | |
| 2.02 | 2.02 | 1.92 | 2.01 | -1.57% | |
| 2.06 | 2.06 | 1.88 | 2.04 | +9.44% | |
| 2.09 | 2.09 | 1.70 | 1.86 | -3.72% | |
| 2.08 | 2.20 | 1.90 | 1.94 | -9.36% | |
| 2.11 | 2.14 | 2.00 | 2.14 | +1.14% | |
| 2.24 | 2.31 | 2.10 | 2.11 | -4.69% | |
| 2.22 | 2.32 | 2.08 | 2.22 | +4.53% | |
| 2.06 | 2.32 | 2.01 | 2.12 | +7.72% | |
| 1.94 | 2.12 | 1.94 | 1.97 | +1.65% | |
| 2.12 | 2.16 | 1.94 | 1.94 | +0.41% | |
| 2.14 | 2.16 | 1.93 | 1.93 | -5.49% | |
| 1.99 | 2.15 | 1.96 | 2.04 | +6.25% | |
| 1.98 | 2.03 | 1.92 | 1.92 | -4.00% | |
| 2.04 | 2.12 | 1.86 | 2.00 | -3.10% | |
| 1.91 | 2.08 | 1.88 | 2.06 | +13.16% | |
| 1.90 | 1.94 | 1.76 | 1.82 | -5.79% | |
| 2.23 | 2.23 | 1.78 | 1.94 | -13.57% | |
| 2.05 | 2.32 | 1.94 | 2.24 | +9.38% | |
| 2.16 | 2.28 | 2.00 | 2.05 | -4.83% | |
| 2.10 | 2.30 | 2.05 | 2.15 | +5.49% | |
| 2.14 | 2.27 | 2.01 | 2.04 | -5.56% | |
| 2.17 | 2.34 | 2.07 | 2.16 | -9.09% | |
| 2.66 | 2.66 | 2.12 | 2.38 | -8.62% | |
| 2.45 | 2.60 | 2.10 | 2.60 | +8.33% | |
| 2.36 | 2.40 | 2.28 | 2.40 | +5.26% | |
| 2.80 | 2.87 | 2.28 | 2.28 | -17.15% | |
| 2.69 | 2.80 | 2.49 | 2.75 | +3.93% | |
| 3.04 | 3.12 | 2.65 | 2.65 | -11.73% | |
| 3.12 | 3.18 | 3.00 | 3.00 | -4.34% | |
| 3.12 | 3.20 | 3.02 | 3.14 | +5.38% | |
| 2.99 | 3.20 | 2.97 | 2.98 | -0.27% | |
| 3.25 | 3.38 | 2.96 | 2.98 | +0.54% | |
| 3.06 | 3.37 | 2.97 | 2.97 | -7.25% | |
| 3.37 | 3.55 | 2.97 | 3.20 | -5.66% | |
| 3.50 | 3.52 | 3.31 | 3.39 | -4.72% | |
| 3.31 | 3.73 | 3.31 | 3.56 | +3.73% | |
| 3.20 | 3.63 | 3.20 | 3.43 | +3.13% | |
| 3.44 | 3.58 | 3.26 | 3.33 | -5.67% | |
| 3.39 | 3.68 | 3.39 | 3.53 | -1.34% | |
| 3.30 | 3.66 | 3.28 | 3.58 | +5.18% | |
| 3.60 | 3.60 | 3.38 | 3.40 | -5.56% | |
| 3.83 | 3.88 | 3.53 | 3.60 | -4.26% | |
| 3.48 | 3.87 | 3.48 | 3.76 | +8.05% | |
| 3.24 | 3.50 | 3.20 | 3.48 | +7.14% | |
| 3.79 | 3.79 | 3.21 | 3.25 | -13.98% | |
| 3.60 | 3.92 | 3.32 | 3.78 | +2.61% | |
| 4.00 | 4.00 | 3.54 | 3.68 | -9.98% | |
| 3.95 | 4.16 | 3.92 | 4.09 | +2.20% | |
| 4.06 | 4.26 | 3.90 | 4.00 | -6.19% | |
| 4.40 | 4.40 | 4.17 | 4.26 | -3.09% | |
| 4.22 | 4.40 | 4.10 | 4.40 | +2.80% | |
| 4.22 | 4.40 | 3.94 | 4.28 | +2.10% | |
| 4.06 | 4.40 | 3.86 | 4.19 | +2.14% | |
| 4.12 | 4.16 | 3.73 | 4.10 | +0.79% | |
| 3.76 | 4.36 | 3.72 | 4.07 | +17.01% | |
| 3.52 | 3.60 | 3.37 | 3.48 | +8.75% | |
| 3.68 | 3.74 | 2.89 | 3.20 | -13.98% | |
| 4.02 | 4.25 | 3.69 | 3.72 | -9.18% | |
| 4.40 | 4.57 | 4.08 | 4.10 | -10.18% | |
| 4.80 | 4.80 | 4.48 | 4.56 | -4.52% | |
| 4.64 | 5.00 | 4.64 | 4.78 | +2.58% | |
| 4.97 | 5.00 | 4.64 | 4.66 | -9.06% | |
| 4.77 | 5.36 | 4.77 | 5.12 | +10.73% | |
| 5.18 | 5.18 | 4.62 | 4.62 | -2.53% | |
| 4.63 | 5.00 | 4.50 | 4.74 | +4.96% | |
| 5.10 | 5.36 | 4.48 | 4.52 | -11.02% | |
| 5.59 | 5.62 | 5.08 | 5.08 | -6.89% | |
| 5.37 | 5.76 | 5.28 | 5.46 | -1.45% | |
| 6.08 | 6.08 | 5.36 | 5.54 | -1.98% | |
| 5.10 | 6.10 | 4.96 | 5.65 | +17.67% | |
| 5.74 | 5.90 | 4.70 | 4.80 | -17.24% | |
| 5.84 | 6.50 | 5.68 | 5.80 | -0.82% | |
| 6.32 | 6.40 | 5.78 | 5.85 | -2.66% | |
| 7.04 | 7.04 | 5.92 | 6.01 | -14.37% | |
| 6.82 | 7.35 | 6.56 | 7.02 | +4.03% | |
| 6.80 | 6.86 | 6.40 | 6.74 | +3.95% | |
| 7.02 | 7.02 | 6.09 | 6.49 | +0.12% | |
| 7.04 | 7.42 | 6.48 | 6.48 | -14.19% | |
| 7.52 | 7.60 | 7.37 | 7.55 | +0.53% | |
| 7.65 | 7.84 | 7.44 | 7.51 | -1.78% | |
| 7.61 | 7.84 | 7.38 | 7.65 | +1.06% | |
| 7.36 | 7.84 | 6.93 | 7.57 | +7.50% | |
| 7.68 | 7.81 | 6.82 | 7.04 | -2.65% | |
| 8.16 | 8.48 | 7.23 | 7.23 | -9.60% | |
| 8.56 | 8.64 | 8.00 | 8.00 | -6.54% | |
| 8.32 | 8.68 | 7.88 | 8.56 | 0.00% | |
| 9.20 | 9.20 | 8.08 | 8.56 | -2.73% | |
| 8.08 | 8.96 | 8.08 | 8.80 | +4.76% | |
| 9.28 | 9.60 | 8.28 | 8.40 | -10.26% | |
| 8.40 | 9.64 | 8.32 | 9.36 | +6.36% | |
| 8.00 | 8.80 | 7.68 | 8.80 | +15.79% | |
| 8.32 | 8.40 | 7.48 | 7.60 | -7.77% | |
| 8.48 | 8.48 | 7.80 | 8.24 | -3.74% | |
| 8.48 | 8.80 | 8.32 | 8.56 | 0.00% | |
| 7.76 | 8.72 | 7.76 | 8.56 | +8.08% | |
| 7.78 | 8.48 | 7.04 | 7.92 | -2.46% | |
| 9.52 | 9.68 | 8.00 | 8.12 | -12.50% | |
| 9.60 | 9.60 | 9.16 | 9.28 | -3.33% | |
| 9.08 | 9.60 | 8.64 | 9.60 | +3.45% | |
| 9.28 | 10.08 | 8.96 | 9.28 | -0.85% | |
| 9.20 | 9.48 | 8.64 | 9.36 | 0.00% | |
| 9.52 | 9.60 | 8.64 | 9.36 | +3.54% | |
| 9.92 | 10.00 | 8.88 | 9.04 | -9.60% | |
| 9.04 | 10.08 | 9.04 | 10.00 | +9.65% | |
| 8.64 | 9.32 | 8.48 | 9.12 | +3.64% | |
| 9.12 | 9.44 | 8.48 | 8.80 | -2.65% | |
| 8.56 | 9.28 | 8.48 | 9.04 | +9.71% | |
| 9.20 | 9.20 | 8.08 | 8.24 | -9.65% | |
| 9.28 | 9.68 | 8.64 | 9.12 | +1.79% | |
| 9.76 | 10.08 | 8.56 | 8.96 | +10.89% | |
| 9.84 | 10.08 | 7.76 | 8.08 | -18.55% | |
| 7.20 | 10.80 | 6.56 | 9.92 | -48.33% | |
| 16.48 | 19.50 | 16.48 | 19.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HODO chart for longer ranges.