Robinhood Historical Data

HOOD Page 5
Download
Date Close Price change Market cap Trading volume
Jul 28, 2025 $ 0.0000325
+1.39%
$ 1.46 million $ 531,828
Jul 27, 2025 $ 0.000032
+0.72%
$ 1.44 million $ 532,819
Jul 26, 2025 $ 0.0000318
+1.37%
$ 1.43 million $ 572,175
Jul 25, 2025 $ 0.0000314
-4.51%
$ 1.41 million $ 555,559
Jul 24, 2025 $ 0.000033
-3.11%
$ 1.48 million $ 498,160
Jul 23, 2025 $ 0.0000341
-9.58%
$ 1.53 million $ 589,840
Jul 22, 2025 $ 0.0000378
+0.67%
$ 1.7 million $ 468,767
Jul 21, 2025 $ 0.0000377
+3.70%
$ 1.7 million $ 541,531
Jul 20, 2025 $ 0.0000365
-1.93%
$ 1.64 million $ 568,094
Jul 19, 2025 $ 0.0000376
-4.42%
$ 1.69 million $ 607,588
Jul 18, 2025 $ 0.0000392
+24.01%
$ 1.76 million $ 775,131
Jul 17, 2025 $ 0.0000314
-2.77%
$ 1.41 million $ 604,803
Jul 16, 2025 $ 0.0000322
+3.49%
$ 1.45 million $ 512,744
Jul 15, 2025 $ 0.0000312
+2.94%
$ 1.4 million $ 619,264
Jul 14, 2025 $ 0.0000302
+1.21%
$ 1.36 million $ 621,806
Jul 13, 2025 $ 0.0000298
-3.11%
$ 1.34 million $ 547,459
Jul 12, 2025 $ 0.0000308
-1.34%
$ 1.39 million $ 577,490
Jul 11, 2025 $ 0.0000312
-11.30%
$ 1.41 million $ 560,670
Jul 10, 2025 $ 0.0000302
-9.46%
$ 1.56 million $ 649,071
Jul 9, 2025 $ 0.0000335
+3.93%
$ 1.51 million $ 671,636
Jul 8, 2025 $ 0.0000322
+10.09%
$ 1.45 million $ 709,676
Jul 7, 2025 $ 0.0000294
-15.65%
$ 1.32 million $ 585,574
Jul 6, 2025 $ 0.0000348
-24.72%
$ 1.57 million $ 750,722
Jul 5, 2025 $ 0.0000462
+21.95%
$ 2.08 million $ 911,706
Jul 4, 2025 $ 0.0000379
+5.01%
$ 1.7 million $ 726,609
Jul 3, 2025 $ 0.0000361
-21.54%
$ 1.62 million $ 887,039
Jul 2, 2025 $ 0.0000445
-30.80%
$ 2 million $ 1.24 million
Jul 1, 2025 $ 0.0000638
+79.71%
$ 2.9 million $ 709,275
Jun 30, 2025 $ 0.0000355
+80.16%
$ 1.6 million $ 623,738
Jun 29, 2025 $ 0.0000195
+2.52%
$ 878,388 $ 516,322
Jun 28, 2025 $ 0.0000192
+6.62%
$ 862,638 $ 458,450
Jun 27, 2025 $ 0.0000181
+2.03%
$ 813,139 $ 524,748
Jun 26, 2025 $ 0.0000177
-1.77%
$ 796,939 $ 536,147
Jun 25, 2025 $ 0.000018
-3.44%
$ 809,539 $ 524,577
Jun 24, 2025 $ 0.0000184
-2.02%
$ 829,339 $ 518,474
Jun 23, 2025 $ 0.0000187
+8.84%
$ 842,389 $ 543,446
Jun 22, 2025 $ 0.0000172
-10.36%
$ 774,440 $ 555,790
Jun 21, 2025 $ 0.0000192
-5.42%
$ 863,088 $ 534,825
Jun 20, 2025 $ 0.0000202
-15.66%
$ 908,988 $ 551,900
Jun 19, 2025 $ 0.0000239
+17.05%
$ 1.08 million $ 498,150
Jun 18, 2025 $ 0.0000204
-4.53%
$ 919,338 $ 496,954
Jun 17, 2025 $ 0.0000213
-17.96%
$ 958,037 $ 564,416
Jun 16, 2025 $ 0.0000261
-8.87%
$ 1.17 million $ 523,095
Jun 15, 2025 $ 0.0000286
+6.56%
$ 1.29 million $ 546,725
Jun 14, 2025 $ 0.0000269
-6.56%
$ 1.21 million $ 514,679
Jun 13, 2025 $ 0.0000288
-1.71%
$ 1.3 million $ 534,193
Jun 12, 2025 $ 0.0000293
+32.52%
$ 1.32 million $ 559,460
Jun 11, 2025 $ 0.0000219
-1.04%
$ 986,837 $ 506,747
Jun 10, 2025 $ 0.0000221
+8.42%
$ 996,737 $ 538,397
Jun 9, 2025 $ 0.0000204
+6.30%
$ 918,438 $ 526,203