Robinhood Historical Data

HOOD Page 6
Download
Date Close Price change Market cap Trading volume
Jun 8, 2025 $ 0.0000192
-2.68%
$ 865,788 $ 558,230
Jun 7, 2025 $ 0.0000198
+2.22%
$ 890,088 $ 560,183
Jun 6, 2025 $ 0.0000194
+1.36%
$ 872,538 $ 530,881
Jun 5, 2025 $ 0.0000195
-2.99%
$ 876,138 $ 544,706
Jun 4, 2025 $ 0.0000201
-5.00%
$ 906,288 $ 535,740
Jun 3, 2025 $ 0.0000211
+2.17%
$ 951,287 $ 543,584
Jun 2, 2025 $ 0.0000208
+1.22%
$ 934,187 $ 540,891
Jun 1, 2025 $ 0.0000203
-0.25%
$ 922,938 $ 569,983
May 31, 2025 $ 0.0000203
-4.78%
$ 915,288 $ 548,823
May 30, 2025 $ 0.0000214
-5.77%
$ 962,087 $ 518,584
May 29, 2025 $ 0.0000226
+3.24%
$ 1.02 million $ 644,833
May 28, 2025 $ 0.000022
-8.82%
$ 990,437 $ 541,643
May 27, 2025 $ 0.0000241
+0.33%
$ 1.09 million $ 515,876
May 26, 2025 $ 0.0000241
-5.64%
$ 1.08 million $ 465,584
May 25, 2025 $ 0.0000255
-2.67%
$ 1.15 million $ 533,614
May 24, 2025 $ 0.0000262
+0.89%
$ 1.18 million $ 529,476
May 23, 2025 $ 0.0000259
-1.82%
$ 1.16 million $ 476,188
May 22, 2025 $ 0.0000264
-2.01%
$ 1.19 million $ 585,845
May 21, 2025 $ 0.0000271
-6.43%
$ 1.22 million $ 503,478
May 20, 2025 $ 0.000029
+0.31%
$ 1.3 million $ 502,307
May 19, 2025 $ 0.0000288
-2.37%
$ 1.3 million $ 513,384
May 18, 2025 $ 0.0000294
-0.44%
$ 1.32 million $ 504,811
May 17, 2025 $ 0.0000296
-2.15%
$ 1.33 million $ 491,705
May 16, 2025 $ 0.0000302
-3.05%
$ 1.36 million $ 570,089
May 15, 2025 $ 0.0000311
-10.42%
$ 1.4 million $ 577,304
May 14, 2025 $ 0.0000346
-3.48%
$ 1.56 million $ 554,970
May 13, 2025 $ 0.0000357
+8.21%
$ 1.61 million $ 550,993
May 12, 2025 $ 0.0000333
-0.91%
$ 1.5 million $ 540,608
May 11, 2025 $ 0.0000335
+0.45%
$ 1.51 million $ 519,105
May 10, 2025 $ 0.0000334
-7.40%
$ 1.5 million $ 519,272
May 9, 2025 $ 0.000036
+9.26%
$ 1.62 million $ 551,327
May 8, 2025 $ 0.000033
+10.02%
$ 1.48 million $ 489,988
May 7, 2025 $ 0.00003
-2.28%
$ 1.35 million $ 496,154
May 6, 2025 $ 0.0000306
-2.65%
$ 1.38 million $ 514,620
May 5, 2025 $ 0.0000315
-3.81%
$ 1.42 million $ 490,886
May 4, 2025 $ 0.0000328
-0.30%
$ 1.48 million $ 473,745
May 3, 2025 $ 0.0000327
-1.27%
$ 1.47 million $ 466,603
May 2, 2025 $ 0.0000333
-4.58%
$ 1.5 million $ 539,391
May 1, 2025 $ 0.0000345
+4.96%
$ 1.57 million $ 518,236
Apr 30, 2025 $ 0.0000329
-0.06%
$ 1.48 million $ 569,374
Apr 29, 2025 $ 0.0000335
+0.72%
$ 1.51 million $ 564,852
Apr 28, 2025 $ 0.0000333
-2.58%
$ 1.5 million $ 467,476
Apr 27, 2025 $ 0.0000343
-1.38%
$ 1.54 million $ 548,556
Apr 26, 2025 $ 0.0000349
+4.00%
$ 1.57 million $ 508,223
Apr 25, 2025 $ 0.0000337
-2.88%
$ 1.52 million $ 514,827
Apr 24, 2025 $ 0.0000347
-10.04%
$ 1.56 million $ 419,212
Apr 23, 2025 $ 0.0000386
+7.23%
$ 1.74 million $ 574,794
Apr 22, 2025 $ 0.000036
-4.62%
$ 1.62 million $ 423,379
Apr 21, 2025 $ 0.0000377
-5.11%
$ 1.7 million $ 496,947
Apr 20, 2025 $ 0.0000372
-4.83%
$ 1.68 million $ 519,240