Robinhood Historical Data

HOOD Page 8
Download
Date Close Price change Market cap Trading volume
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
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