Stock listing
NASDAQ:HBNB Hotel101 Global Holdings Corp. Stock
Home listing (NASDAQ) of Hotel101 Global Holdings Corp.
Follow Hotel101 Global Holdings Corp. into a list and get an email when it puts out news.
Share price · NASDAQ:HBNB
$5.14 USD +0.39 (+8.2%)
Close on Nov 2, 2026
- Day range
- $4.68 – $5.25 USDNov 2, 2026
- Volume
- 12,313 sharesNov 2, 2026
- Market cap
- $1.20B USDAt the close on Nov 2, 2026 · price × 234.0M shares outstanding
- 52-week range
- $4.20 – $10.43 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $57,520 USDMedian day 2,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:HBNB · Home | $5.14 USD | +0.39 (+8.2%) | 12,313 | $4.68 | $5.25 | $4.68 | $4.75 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:HBNB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.14 | +0.39 | +8.2% | $4.68 | $5.25 | $4.68 | 12,313 | |
| $4.75 | +0.09 | +1.9% | $4.85 | $5.02 | $4.685 | 58,132 | |
| $4.66 | -0.25 | -5.1% | $4.91 | $5.15 | $4.66 | 79,255 | |
| $4.91 | +0.14 | +2.9% | $5.057 | $5.07 | $4.51 | 56,944 | |
| $4.77 | +0.352 | +8.0% | $4.51 | $4.97 | $4.51 | 5,272 | |
| $4.418 | -0.407 | -8.4% | $4.655 | $4.655 | $4.418 | 1,119 | |
| $4.825 | +0.175 | +3.8% | $4.825 | $4.825 | $4.825 | 1,361 | |
| $4.65 | +0.35 | +8.1% | $4.65 | $4.84 | $4.36 | 19,627 | |
| $4.30 | -0.28 | -6.1% | $4.30 | $4.30 | $4.30 | 1,108 | |
| $4.58 | -0.07 | -1.5% | $4.59 | $4.65 | $4.58 | 2,132 | |
| $4.65 | -0.02 | -0.4% | $4.54 | $4.66 | $4.48 | 6,248 | |
| $4.67 | -0.04 | -0.8% | $4.73 | $4.81 | $4.46 | 30,000 | |
| $4.71 | +0.46 | +10.8% | $4.47 | $4.71 | $4.39 | 28,300 | |
| $4.25 | 0.00 | 0.0% | $4.26 | $4.84 | $4.20 | 74,500 | |
| $4.25 | 0.00 | 0.0% | $4.25 | $4.25 | $4.25 | 301 | |
| $4.25 | -0.17 | -3.8% | $4.54 | $4.62 | $4.25 | 5,400 | |
| $4.42 | +0.01 | +0.2% | $4.56 | $4.59 | $4.42 | 2,300 | |
| $4.41 | -0.099 | -2.2% | $4.71 | $4.71 | $4.40 | 3,200 | |
| $4.509 | -0.111 | -2.4% | $4.55 | $4.68 | $4.509 | 4,100 | |
| $4.62 | +0.07 | +1.5% | $4.46 | $4.84 | $4.40 | 10,800 | |
| $4.55 | -0.21 | -4.4% | $4.778 | $4.778 | $4.55 | 800 | |
| $4.76 | +0.20 | +4.4% | $4.45 | $4.76 | $4.45 | 1,700 | |
| $4.56 | -0.45 | -9.0% | $5.17 | $5.17 | $4.55 | 6,900 | |
| $5.01 | +0.36 | +7.7% | $4.93 | $5.28 | $4.90 | 188,100 | |
| $4.65 | -0.05 | -1.1% | $4.95 | $4.95 | $4.65 | 5,300 | |
| $4.70 | -0.02 | -0.4% | $5.26 | $5.26 | $4.70 | 2,800 | |
| $4.72 | 0.00 | 0.0% | $4.72 | $4.72 | $4.72 | 433 | |
| $4.72 | -0.063 | -1.3% | $4.71 | $4.985 | $4.71 | 4,900 | |
| $4.783 | +0.073 | +1.5% | $4.80 | $4.80 | $4.783 | 12,600 | |
| $4.71 | -0.16 | -3.3% | $4.82 | $5.30 | $4.71 | 12,900 | |
| $4.87 | -0.147 | -2.9% | $5.50 | $5.50 | $4.70 | 11,600 | |
| $5.017 | -0.163 | -3.1% | $5.31 | $5.31 | $4.78 | 8,300 | |
| $5.18 | +0.045 | +0.9% | $5.30 | $5.32 | $5.04 | 14,200 | |
| $5.135 | +0.035 | +0.7% | $5.25 | $5.27 | $5.135 | 3,000 | |
| $5.10 | +0.10 | +2.0% | $5.13 | $5.13 | $5.10 | 800 | |
| $5.00 | +0.015 | +0.3% | $4.99 | $5.00 | $4.99 | 1,000 | |
| $4.985 | -0.015 | -0.3% | $5.04 | $5.04 | $4.985 | 600 | |
| $5.00 | +0.25 | +5.3% | $5.01 | $5.23 | $4.85 | 2,200 | |
| $4.75 | -0.46 | -8.8% | $5.01 | $5.27 | $4.70 | 7,700 | |
| $5.21 | -0.01 | -0.2% | $5.362 | $5.37 | $5.21 | 2,600 | |
| $5.22 | -0.21 | -3.9% | $5.30 | $5.325 | $5.22 | 2,100 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 223 | |
| $5.43 | 0.00 | 0.0% | $5.43 | $5.43 | $5.43 | 880 | |
| $5.43 | -0.14 | -2.5% | $5.43 | $5.43 | $5.43 | 400 | |
| $5.57 | +0.17 | +3.1% | $5.57 | $5.57 | $5.57 | 300 | |
| $5.40 | 0.00 | 0.0% | $5.40 | $5.40 | $5.40 | 53 | |
| $5.40 | -0.075 | -1.4% | $5.47 | $5.47 | $5.38 | 1,800 | |
| $5.475 | +0.205 | +3.9% | $5.475 | $5.475 | $5.475 | 900 | |
| $5.27 | -0.19 | -3.5% | $5.27 | $5.27 | $5.27 | 1,000 | |
| $5.46 | -0.075 | -1.4% | $5.46 | $5.46 | $5.46 | 2,100 | |
| $5.535 | -0.045 | -0.8% | $5.535 | $5.535 | $5.535 | 400 | |
| $5.58 | +0.22 | +4.1% | $5.08 | $5.58 | $5.08 | 700 | |
| $5.36 | -0.09 | -1.7% | $5.36 | $5.36 | $5.36 | 600 | |
| $5.45 | 0.00 | 0.0% | $5.45 | $5.45 | $5.45 | 217 | |
| $5.45 | +0.05 | +0.9% | $5.535 | $5.77 | $5.21 | 5,000 | |
| $5.40 | -0.10 | -1.8% | $5.40 | $5.40 | $5.40 | 700 | |
| $5.50 | +0.14 | +2.6% | $5.77 | $5.77 | $5.50 | 900 | |
| $5.36 | 0.00 | 0.0% | $5.36 | $5.36 | $5.36 | 68 | |
| $5.36 | 0.00 | 0.0% | $5.36 | $5.36 | $5.36 | 222 | |
| $5.36 | -0.15 | -2.7% | $5.36 | $5.36 | $5.36 | 300 | |
| $5.51 | +0.02 | +0.4% | $5.285 | $5.51 | $5.253 | 60,700 | |
| $5.49 | 0.00 | 0.0% | $5.49 | $5.49 | $5.49 | 23 | |
| $5.49 | 0.00 | 0.0% | $5.49 | $5.49 | $5.49 | 67 | |
| $5.49 | 0.00 | 0.0% | $5.49 | $5.49 | $5.49 | 126 | |
| $5.49 | +0.04 | +0.7% | $5.21 | $5.49 | $5.21 | 800 |
- Ticker
- NASDAQ:HBNB
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 2, 2026
Hotel101-Madrid Hits Record High of US$3.28 Million Monthly Recurring Revenues From October 1 to 31, 2026 With 97.41% Occupancy
Latest news
Hotel101-Madrid Hits Record High of US$3.28 Million Monthly Recurring Revenues From October 1 to 31, 2026 With 97.41% Occupancy
Nov 1, 2026
Closed $5.14 (+8.2%) on Nov 2, 2026
Hotel101 Global Enters Egypt – Its First Entry in the African Continent
Oct 20, 2026
Closed $4.30 (-6.1%) on Oct 21, 2026
Hotel101 Global Announces Definitive Binding Agreements Signed for the Development of Hotel101 in Bangkok, Thailand
Jul 1, 2026
Closed $5.31 (+2.0%) on Jul 1, 2026
Hotel101-Madrid once again reached 100% occupancy yesterday, June 10, 2026, with all rooms sold out significantly prior to the close of the day
Jun 11, 2026
Closed $5.25 (-0.3%) on Jun 11, 2026
Hotel101 Global Reaches Record Single-Day Revenue Generation at 100% Occupancy in Hotel101 Madrid
May 19, 2026
Closed $5.90 (-0.8%) on May 19, 2026
Hotel101 Global Announces Strong Booking Performance at Hotel101-Madrid
Apr 28, 2026
Closed $6.64 (+1.9%) on Apr 28, 2026
Hotel101 Global Holdings Corp. Takes Next Step for Proposed US$300 Million Series A Perpetual Preferred Share Offering
Mar 31, 2026
Closed $7.76 (0.0%) on Mar 31, 2026
Hotel101 Global Officially Unveils the 680-Room Hotel101-Madrid, Spain - Opens to the Public Today, March 10, 2026
Mar 10, 2026
Closed $8.11 (+0.2%) on Mar 10, 2026
Hotel101 Global Holdings Corp. Announces Proposed Offering of Convertible Preferred Shares to raise up to USD 300 Million
Jan 23, 2026
Closed $8.40 (-1.3%) on Jan 23, 2026
Hotel101 Global Announces Definitive Binding Agreements Signed for the Development of Hotel101 in Melbourne, Victoria, Australia
Jan 20, 2026
Closed $9.86 (-1.4%) on Jan 20, 2026
Hotel101 Global Holdings Corp. on 6ix
- News releases
- 12 in the last 12 months · 14 in all · newest Nov 2, 2026 · oldest 2025
Where Hotel101 Global Holdings Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:HBNB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:HBNB | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Hotel101 Global Holdings Corp.