Robinhood Historical Data

HOOD Page 4
Download
Date Close Price change Market cap Trading volume
Sep 16, 2025 $ 0.0000292
+12.09%
$ 1.29 million $ 598,845
Sep 15, 2025 $ 0.0000263
-7.03%
$ 1.18 million $ 550,452
Sep 14, 2025 $ 0.0000281
-5.07%
$ 1.27 million $ 573,773
Sep 13, 2025 $ 0.0000294
+0.88%
$ 1.32 million $ 572,940
Sep 12, 2025 $ 0.0000289
-0.35%
$ 1.3 million $ 532,735
Sep 11, 2025 $ 0.0000291
-0.85%
$ 1.31 million $ 554,268
Sep 10, 2025 $ 0.0000293
+4.58%
$ 1.32 million $ 600,101
Sep 9, 2025 $ 0.0000279
+1.02%
$ 1.26 million $ 607,827
Sep 8, 2025 $ 0.0000277
+2.96%
$ 1.25 million $ 559,790
Sep 7, 2025 $ 0.0000269
+0.01%
$ 1.21 million $ 584,182
Sep 6, 2025 $ 0.0000269
-63.29%
$ 1.21 million $ 727,405
Sep 5, 2025 $ 0.0000252
+3.20%
$ 1.13 million $ 341,344
Sep 4, 2025 $ 0.0000244
-8.38%
$ 1.1 million $ 544,162
Sep 3, 2025 $ 0.0000267
+0.12%
$ 1.2 million $ 540,513
Sep 2, 2025 $ 0.0000269
+6.29%
$ 1.21 million $ 524,137
Sep 1, 2025 $ 0.0000251
-3.79%
$ 1.13 million $ 569,947
Aug 31, 2025 $ 0.0000263
-7.50%
$ 1.18 million $ 565,465
Aug 30, 2025 $ 0.0000283
+2.64%
$ 1.28 million $ 546,881
Aug 29, 2025 $ 0.0000275
-5.11%
$ 1.24 million $ 534,151
Aug 28, 2025 $ 0.000029
+2.56%
$ 1.31 million $ 531,501
Aug 27, 2025 $ 0.0000282
-0.25%
$ 1.27 million $ 558,371
Aug 26, 2025 $ 0.0000287
+5.47%
$ 1.27 million $ 491,932
Aug 25, 2025 $ 0.0000272
-5.13%
$ 1.22 million $ 551,162
Aug 24, 2025 $ 0.000028
-6.63%
$ 1.28 million $ 573,453
Aug 23, 2025 $ 0.0000301
+1.34%
$ 1.35 million $ 528,220
Aug 22, 2025 $ 0.0000299
+12.59%
$ 1.34 million $ 575,636
Aug 21, 2025 $ 0.0000271
-4.77%
$ 1.2 million $ 486,404
Aug 20, 2025 $ 0.0000281
+3.46%
$ 1.27 million $ 517,756
Aug 19, 2025 $ 0.000027
-3.62%
$ 1.22 million $ 505,671
Aug 18, 2025 $ 0.000028
-3.84%
$ 1.26 million $ 533,200
Aug 17, 2025 $ 0.0000291
+3.02%
$ 1.31 million $ 559,481
Aug 16, 2025 $ 0.0000282
+2.03%
$ 1.27 million $ 472,115
Aug 15, 2025 $ 0.0000275
-3.76%
$ 1.24 million $ 496,112
Aug 14, 2025 $ 0.0000286
-5.39%
$ 1.29 million $ 519,866
Aug 13, 2025 $ 0.0000301
+2.01%
$ 1.36 million $ 559,740
Aug 12, 2025 $ 0.0000294
+11.60%
$ 1.33 million $ 557,752
Aug 11, 2025 $ 0.0000264
-8.34%
$ 1.19 million $ 563,522
Aug 10, 2025 $ 0.0000288
+2.15%
$ 1.29 million $ 504,298
Aug 9, 2025 $ 0.0000283
+0.19%
$ 1.27 million $ 514,493
Aug 8, 2025 $ 0.0000283
-4.96%
$ 1.27 million $ 546,495
Aug 7, 2025 $ 0.0000298
+2.29%
$ 1.34 million $ 540,132
Aug 6, 2025 $ 0.0000291
-0.04%
$ 1.31 million $ 635,522
Aug 5, 2025 $ 0.0000292
-0.77%
$ 1.31 million $ 596,659
Aug 4, 2025 $ 0.0000294
-0.64%
$ 1.32 million $ 553,326
Aug 3, 2025 $ 0.0000295
+3.54%
$ 1.33 million $ 565,873
Aug 2, 2025 $ 0.0000286
+8.90%
$ 1.28 million $ 563,307
Aug 1, 2025 $ 0.0000265
-7.38%
$ 1.18 million $ 684,591
Jul 31, 2025 $ 0.0000286
-7.16%
$ 1.29 million $ 492,220
Jul 30, 2025 $ 0.0000308
-0.69%
$ 1.38 million $ 453,239
Jul 29, 2025 $ 0.000031
-4.62%
$ 1.39 million $ 408,789