Robinhood Historical Data

HOOD Page 9
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 2025 $0.000158
+15.59%
$7.11 million $1.03 million
Feb 27, 2025 $0.000137
-13.61%
$6.15 million $1.12 million
Feb 26, 2025 $0.000158
-38.46%
$7.12 million $1.17 million