Robinhood Historical Data

HOOD Page 5
Download
Date Close Price change Market cap Trading volume
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
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