Robinhood Historical Data

HOOD Page 7
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $ 0.0000393
+1.37%
$ 1.77 million $ 552,139
Apr 18, 2025 $ 0.0000387
-2.98%
$ 1.74 million $ 499,726
Apr 17, 2025 $ 0.00004
-5.15%
$ 1.8 million $ 510,041
Apr 16, 2025 $ 0.0000421
-1.57%
$ 1.9 million $ 475,850
Apr 15, 2025 $ 0.0000428
+5.97%
$ 1.93 million $ 578,470
Apr 14, 2025 $ 0.0000405
-3.64%
$ 1.82 million $ 482,686
Apr 13, 2025 $ 0.000042
-18.30%
$ 1.89 million $ 478,822
Apr 12, 2025 $ 0.0000514
+12.10%
$ 2.31 million $ 556,366
Apr 11, 2025 $ 0.0000458
+14.17%
$ 2.06 million $ 562,369
Apr 10, 2025 $ 0.0000402
-6.30%
$ 1.81 million $ 525,260
Apr 9, 2025 $ 0.0000429
+14.69%
$ 1.93 million $ 470,190
Apr 8, 2025 $ 0.0000374
-12.60%
$ 1.68 million $ 553,179
Apr 7, 2025 $ 0.0000428
+11.48%
$ 1.93 million $ 489,234
Apr 6, 2025 $ 0.0000385
-24.96%
$ 1.73 million $ 574,346
Apr 5, 2025 $ 0.0000485
+5.95%
$ 2.18 million $ 512,432
Apr 4, 2025 $ 0.0000457
+1.60%
$ 2.06 million $ 519,199
Apr 3, 2025 $ 0.0000449
+3.08%
$ 2.02 million $ 571,077
Apr 2, 2025 $ 0.0000438
-12.30%
$ 1.97 million $ 481,873
Apr 1, 2025 $ 0.00005
+9.94%
$ 2.25 million $ 684,742
Mar 31, 2025 $ 0.0000453
+0.44%
$ 2.04 million $ 1.15 million
Mar 30, 2025 $ 0.000045
+1.01%
$ 2.03 million $ 1.06 million
Mar 29, 2025 $ 0.0000446
-7.84%
$ 2.01 million $ 1.09 million
Mar 28, 2025 $ 0.0000485
-0.45%
$ 2.18 million $ 943,791
Mar 27, 2025 $ 0.0000487
-7.42%
$ 2.19 million $ 1.03 million
Mar 26, 2025 $ 0.0000526
-9.63%
$ 2.37 million $ 1.06 million
Mar 25, 2025 $ 0.0000584
-2.55%
$ 2.63 million $ 1.01 million
Mar 24, 2025 $ 0.00006
+0.20%
$ 2.7 million $ 1.09 million
Mar 23, 2025 $ 0.0000599
+0.64%
$ 2.7 million $ 1.1 million
Mar 22, 2025 $ 0.0000596
-3.21%
$ 2.68 million $ 1.02 million
Mar 21, 2025 $ 0.0000616
-1.42%
$ 2.77 million $ 1.02 million
Mar 20, 2025 $ 0.0000627
-10.86%
$ 2.82 million $ 1.09 million
Mar 19, 2025 $ 0.0000677
+8.33%
$ 3.05 million $ 1.02 million
Mar 18, 2025 $ 0.0000583
-13.30%
$ 2.63 million $ 813,151
Mar 17, 2025 $ 0.0000686
-3.96%
$ 3.09 million $ 981,277
Mar 16, 2025 $ 0.0000708
-9.71%
$ 3.19 million $ 952,642
Mar 15, 2025 $ 0.0000785
-4.96%
$ 3.53 million $ 1.1 million
Mar 14, 2025 $ 0.0000802
+4.11%
$ 3.61 million $ 958,791
Mar 13, 2025 $ 0.0000771
-3.42%
$ 3.47 million $ 943,488
Mar 12, 2025 $ 0.00008
-5.67%
$ 3.6 million $ 1.03 million
Mar 11, 2025 $ 0.0000846
+6.20%
$ 3.81 million $ 1.12 million
Mar 10, 2025 $ 0.0000796
-12.81%
$ 3.58 million $ 1.03 million
Mar 9, 2025 $ 0.0000916
-9.37%
$ 4.12 million $ 1.17 million
Mar 8, 2025 $ 0.000101
+5.75%
$ 4.56 million $ 1.16 million
Mar 7, 2025 $ 0.0000959
+9.02%
$ 4.31 million $ 1.05 million
Mar 6, 2025 $ 0.0000878
-13.27%
$ 3.95 million $ 1.03 million
Mar 5, 2025 $ 0.000101
-5.03%
$ 4.56 million $ 1.04 million
Mar 4, 2025 $ 0.000107
+0.57%
$ 4.8 million $ 1.17 million
Mar 3, 2025 $ 0.000107
-23.89%
$ 4.83 million $ 948,303
Mar 2, 2025 $ 0.000141
+7.82%
$ 6.34 million $ 970,695
Mar 1, 2025 $ 0.000131
-18.34%
$ 5.89 million $ 978,311