Robinhood Historical Data

HOOD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 5, 2025 $ 0.0000129
+6.51%
$ 578,692 $ 208,683
Nov 4, 2025 $ 0.0000121
-4.33%
$ 545,973 $ 233,337
Nov 3, 2025 $ 0.0000128
-16.49%
$ 574,701 $ 213,551
Nov 2, 2025 $ 0.0000153
+5.89%
$ 687,312 $ 227,374
Nov 1, 2025 $ 0.0000146
-4.50%
$ 657,924 $ 220,444
Oct 31, 2025 $ 0.0000154
+0.46%
$ 688,941 $ 191,375
Oct 30, 2025 $ 0.0000152
-4.87%
$ 689,371 $ 207,264
Oct 29, 2025 $ 0.000016
-0.44%
$ 719,540 $ 225,130
Oct 28, 2025 $ 0.000016
-2.91%
$ 722,240 $ 238,035
Oct 27, 2025 $ 0.0000166
-5.03%
$ 746,991 $ 168,518
Oct 26, 2025 $ 0.0000175
+3.19%
$ 785,682 $ 208,340
Oct 25, 2025 $ 0.000017
-0.53%
$ 764,535 $ 231,326
Oct 24, 2025 $ 0.0000171
-0.40%
$ 768,644 $ 194,736
Oct 23, 2025 $ 0.0000171
+5.88%
$ 774,853 $ 224,072
Oct 22, 2025 $ 0.0000159
-6.64%
$ 726,742 $ 230,939
Oct 21, 2025 $ 0.0000176
+0.51%
$ 773,641 $ 232,231
Oct 20, 2025 $ 0.0000177
+1.71%
$ 791,529 $ 350,673
Oct 19, 2025 $ 0.0000176
+4.31%
$ 789,715 $ 367,428
Oct 18, 2025 $ 0.000017
+0.35%
$ 761,398 $ 373,166
Oct 17, 2025 $ 0.0000171
+0.60%
$ 769,040 $ 370,922
Oct 16, 2025 $ 0.0000169
-5.26%
$ 764,496 $ 353,306
Oct 15, 2025 $ 0.0000178
-5.93%
$ 801,902 $ 327,667
Oct 14, 2025 $ 0.0000189
-6.06%
$ 851,468 $ 467,231
Oct 13, 2025 $ 0.0000202
+9.57%
$ 906,754 $ 776,576
Oct 12, 2025 $ 0.0000184
+9.68%
$ 826,211 $ 725,888
Oct 11, 2025 $ 0.0000167
-2.29%
$ 755,066 $ 722,075
Oct 10, 2025 $ 0.0000173
-15.20%
$ 780,737 $ 720,853
Oct 9, 2025 $ 0.0000205
-4.30%
$ 920,688 $ 556,883
Oct 8, 2025 $ 0.0000214
-1.20%
$ 963,431 $ 516,172
Oct 7, 2025 $ 0.0000216
-5.46%
$ 973,808 $ 549,390
Oct 6, 2025 $ 0.0000229
-1.21%
$ 1.03 million $ 550,202
Oct 5, 2025 $ 0.0000232
-1.36%
$ 1.05 million $ 564,516
Oct 4, 2025 $ 0.0000236
-4.50%
$ 1.06 million $ 537,788
Oct 3, 2025 $ 0.0000248
-4.28%
$ 1.11 million $ 531,115
Oct 2, 2025 $ 0.0000259
+5.00%
$ 1.17 million $ 476,002
Oct 1, 2025 $ 0.0000246
+6.69%
$ 1.11 million $ 514,382
Sep 30, 2025 $ 0.000023
+0.09%
$ 1.04 million $ 557,439
Sep 29, 2025 $ 0.0000231
+0.65%
$ 1.04 million $ 493,034
Sep 28, 2025 $ 0.0000228
+2.38%
$ 1.03 million $ 538,815
Sep 27, 2025 $ 0.0000223
-1.72%
$ 1 million $ 514,305
Sep 26, 2025 $ 0.0000225
+7.84%
$ 1.02 million $ 562,707
Sep 25, 2025 $ 0.0000213
-11.71%
$ 937,566 $ 318,885
Sep 24, 2025 $ 0.000024
-3.71%
$ 1.08 million $ 512,398
Sep 23, 2025 $ 0.000025
-0.31%
$ 1.12 million $ 557,024
Sep 22, 2025 $ 0.0000253
-8.29%
$ 1.13 million $ 578,609
Sep 21, 2025 $ 0.0000273
-7.64%
$ 1.24 million $ 550,355
Sep 20, 2025 $ 0.0000296
+9.98%
$ 1.33 million $ 560,341
Sep 19, 2025 $ 0.0000269
-7.68%
$ 1.21 million $ 404,525
Sep 18, 2025 $ 0.0000292
+2.32%
$ 1.31 million $ 564,552
Sep 17, 2025 $ 0.0000287
-0.61%
$ 1.29 million $ 573,941