SpaceX Historical Data

SPCX Page 19
Download
Date Close Price change Market cap Trading volume
Aug 6, 3 PM $96.27
+0.36%
$3.26 million $305,524
Aug 6, 2 PM $95.93
+1.01%
$3.25 million $271,508
Aug 6, 1 PM $95.01
+0.22%
$3.22 million $194,406
Aug 6, 12 PM $95
-2.56%
$3.22 million $206,807
Aug 6, 11 AM $97.49
+2.58%
$3.3 million $209,667
Aug 6, 10 AM $95.04
+0.26%
$3.22 million $207,410
Aug 6, 9 AM $94.92
-0.37%
$3.22 million $211,071
Aug 6, 8 AM $95.27
+0.31%
$3.23 million $214,493
Aug 6, 7 AM $95.01
-0.03%
$3.22 million $199,424
Aug 6, 6 AM $95.04
+0.21%
$3.22 million $199,002
Aug 6, 5 AM $94.84
-0.17%
$3.22 million $199,062
Aug 6, 4 AM $95
+0.22%
$3.22 million $198,041
Aug 6, 3 AM $94.79
-0.47%
$3.21 million $188,668
Aug 6, 2 AM $95.24
+0.19%
$3.23 million $250,161
Aug 6, 1 AM $95.06
+0.38%
$3.22 million $249,760
Aug 6, 12 AM $94.7
-0.51%
$3.21 million $250,469
Aug 5, 11 PM $95.19
+0.58%
$3.23 million $255,932
Aug 5, 10 PM $94.64
+0.41%
$3.21 million $256,855
Aug 5, 9 PM $94.25
+0.39%
$3.2 million $257,391
Aug 5, 8 PM $93.82
-0.28%
$3.18 million $285,451
Aug 5, 7 PM $94.11
+0.18%
$3.19 million $355,166
Aug 5, 6 PM $94.1
-2.56%
$3.19 million $373,466
Aug 5, 5 PM $96.54
-2.84%
$3.27 million $375,807
Aug 5, 4 PM $99.49
+0.36%
$3.37 million $432,973
Aug 5, 3 PM $99.15
-0.57%
$3.36 million $477,965
Aug 5, 2 PM $99.51
+1.20%
$3.37 million $475,297
Aug 5, 1 PM $97.85
+2.04%
$3.32 million $473,434
Aug 5, 12 PM $95.89
-1.43%
$3.25 million $499,100
Aug 5, 11 AM $96.93
+1.12%
$3.29 million $494,990
Aug 5, 10 AM $95.72
-0.53%
$3.24 million $496,520
Aug 5, 9 AM $95.7
-2.19%
$3.24 million $493,494
Aug 5, 8 AM $97.85
-2.11%
$3.32 million $497,479
Aug 5, 7 AM $99.99
-0.29%
$3.39 million $507,394
Aug 5, 6 AM $100.28
+0.04%
$3.4 million $508,917
Aug 5, 5 AM $100.24
-0.17%
$3.4 million $514,220
Aug 5, 4 AM $100.41
+0.43%
$3.4 million $513,449
Aug 5, 3 AM $99.98
-1.08%
$3.39 million $519,209
Aug 5, 2 AM $101.07
+1.04%
$3.43 million $472,710
Aug 5, 1 AM $100.03
+0.27%
$3.39 million $474,028
Aug 5, 12 AM $99.76
-0.56%
$3.38 million $472,761
Aug 4, 11 PM $100.44
-0.83%
$3.4 million $468,333
Aug 4, 10 PM $101.28
+0.82%
$3.43 million $466,734
Aug 4, 9 PM $100.3
-0.96%
$3.4 million $469,345
Aug 4, 8 PM $102.67
-5.41%
$3.48 million $441,745
Aug 4, 7 PM $108.72
+0.30%
$3.69 million $377,002
Aug 4, 6 PM $108.47
+0.42%
$3.68 million $352,547
Aug 4, 5 PM $108.1
+2.71%
$3.66 million $344,365
Aug 4, 4 PM $105
+1.49%
$3.56 million $287,070
Aug 4, 3 PM $103.39
+0.29%
$3.5 million $284,599
Aug 4, 2 PM $102.91
+2.19%
$3.49 million $298,171