NYSE American · HOST · stock
Host Digital Inc. (HOST) stock price history
Every NYSE American trading session of Host Digital Inc. from Sep 16, 2024 to Nov 11, 2026: 543 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HOST adjusted close, 2024 to 2026
- $183.40
- All time high, 2024
- $24.15
- 52 week high, $1.48 low
- 543
- Daily sessions since 2024
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
HOST key facts
- Host Digital Inc. (HOST) closed at $2.17 on Nov 11, 2026 on NYSE American.
- HOST's all time high close is $183.40, set on Sep 16, 2024; its all time low close is $1.84 on Nov 9, 2026.
- HOST's 52 week range is $1.48 to $24.15.
- HOST returned -89.8% over the year to Nov 11, 2026.
- Since Sep 16, 2024 HOST returned -99%, -87.3% a year compounded.
- HOST's deepest drawdown was -99.0% from Sep 16, 2024 to Nov 9, 2026.
- DataCedar holds 543 daily sessions of HOST history from Sep 16, 2024 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
HOST price chart, 2024 to 2026
HOST returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.5% |
| 3 months | -77.1% |
| 6 months | -78.3% |
| Year to date | -77.1% |
| 1 year | -89.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 16, 2024 | -98.8% |
| Compound annual growth, 2.2 years | -87.3% |
HOST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $183.40 on Sep 16, 2024
- All time low close
- $1.84 on Nov 9, 2026
- 52 week high
- $24.15 on Nov 26, 2025
- 52 week low
- $1.48 on Oct 19, 2026
- Deepest drawdown
- -99.0% from Sep 16, 2024 to Nov 9, 2026, not yet recovered
- Best single session
- +64.8% on Jan 7, 2025
- Worst single session
- -45.9% on Dec 12, 2025
- Volatility, 1 year annualised
- 140.6%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, -79%
- Worst calendar year
- 2025, -79%
HOST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Sep 16, 2024; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.87 | $19.18 | $1.48 | $2.17 | -75.3% | 45.4M | 218 |
| 2025 | $40.95 | $82.25 | $7.74 | $8.78 | -78.7% | 2.8M | 250 |
| 2024 | $297.50 | $297.50 | $26.74 | $41.30 | n/a | 281.2K | 75 |
HOST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.17 | -23.9% |
| October 2026 | $2.85 | -40.0% |
| September 2026 | $4.75 | -43.5% |
| August 2026 | $8.41 | +34.2% |
| July 2026 | $6.26 | -7.7% |
| June 2026 | $6.79 | -41.7% |
| May 2026 | $11.65 | +25.7% |
| April 2026 | $9.27 | +6.4% |
| March 2026 | $8.72 | -21.0% |
| February 2026 | $11.02 | +13.7% |
| January 2026 | $9.69 | +10.4% |
| December 2025 | $8.78 | -59.3% |
About the HOST data
Daily bars. 543 sessions from Sep 16, 2024 to Nov 11, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-american%3AHOST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
HOST share price history
