Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Robinhood Historical Data

HOOD Page 10
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Apr 19, 2025 $0.0000393
+1.37%
$1.77 million $552,139
Apr 18, 2025 $0.0000387
-2.98%
$1.74 million $499,726
Apr 17, 2025 $0.00004
-5.15%
$1.8 million $510,041
Apr 16, 2025 $0.0000421
-1.57%
$1.9 million $475,850
Apr 15, 2025 $0.0000428
+5.97%
$1.93 million $578,470
Apr 14, 2025 $0.0000405
-3.64%
$1.82 million $482,686
Apr 13, 2025 $0.000042
-18.30%
$1.89 million $478,822
Apr 12, 2025 $0.0000514
+12.10%
$2.31 million $556,366
Apr 11, 2025 $0.0000458
+14.17%
$2.06 million $562,369
Apr 10, 2025 $0.0000402
-6.30%
$1.81 million $525,260
Apr 9, 2025 $0.0000429
+14.69%
$1.93 million $470,190
Apr 8, 2025 $0.0000374
-12.60%
$1.68 million $553,179
Apr 7, 2025 $0.0000428
+11.48%
$1.93 million $489,234
Apr 6, 2025 $0.0000385
-24.96%
$1.73 million $574,346
Apr 5, 2025 $0.0000485
+5.95%
$2.18 million $512,432
Apr 4, 2025 $0.0000457
+1.60%
$2.06 million $519,199
Apr 3, 2025 $0.0000449
+3.08%
$2.02 million $571,077
Apr 2, 2025 $0.0000438
-12.30%
$1.97 million $481,873
Apr 1, 2025 $0.00005
+9.94%
$2.25 million $684,742
Mar 31, 2025 $0.0000453
+0.44%
$2.04 million $1.15 million
Mar 30, 2025 $0.000045
+1.01%
$2.03 million $1.06 million
Mar 29, 2025 $0.0000446
-7.84%
$2.01 million $1.09 million
Mar 28, 2025 $0.0000485
-0.45%
$2.18 million $943,791
Mar 27, 2025 $0.0000487
-7.42%
$2.19 million $1.03 million
Mar 26, 2025 $0.0000526
-9.63%
$2.37 million $1.06 million
Mar 25, 2025 $0.0000584
-2.55%
$2.63 million $1.01 million
Mar 24, 2025 $0.00006
+0.20%
$2.7 million $1.09 million
Mar 23, 2025 $0.0000599
+0.64%
$2.7 million $1.1 million
Mar 22, 2025 $0.0000596
-3.21%
$2.68 million $1.02 million
Mar 21, 2025 $0.0000616
-1.42%
$2.77 million $1.02 million
Mar 20, 2025 $0.0000627
-10.86%
$2.82 million $1.09 million
Mar 19, 2025 $0.0000677
+8.33%
$3.05 million $1.02 million
Mar 18, 2025 $0.0000583
-13.30%
$2.63 million $813,151
Mar 17, 2025 $0.0000686
-3.96%
$3.09 million $981,277
Mar 16, 2025 $0.0000708
-9.71%
$3.19 million $952,642
Mar 15, 2025 $0.0000785
-4.96%
$3.53 million $1.1 million
Mar 14, 2025 $0.0000802
+4.11%
$3.61 million $958,791
Mar 13, 2025 $0.0000771
-3.42%
$3.47 million $943,488
Mar 12, 2025 $0.00008
-5.67%
$3.6 million $1.03 million
Mar 11, 2025 $0.0000846
+6.20%
$3.81 million $1.12 million
Mar 10, 2025 $0.0000796
-12.81%
$3.58 million $1.03 million
Mar 9, 2025 $0.0000916
-9.37%
$4.12 million $1.17 million
Mar 8, 2025 $0.000101
+5.75%
$4.56 million $1.16 million
Mar 7, 2025 $0.0000959
+9.02%
$4.31 million $1.05 million
Mar 6, 2025 $0.0000878
-13.27%
$3.95 million $1.03 million
Mar 5, 2025 $0.000101
-5.03%
$4.56 million $1.04 million
Mar 4, 2025 $0.000107
+0.57%
$4.8 million $1.17 million
Mar 3, 2025 $0.000107
-23.89%
$4.83 million $948,303
Mar 2, 2025 $0.000141
+7.82%
$6.34 million $970,695
Mar 1, 2025 $0.000131
-18.34%
$5.89 million $978,311