SpaceX Historical Data

SPCX Page 23
Download
Date Close Price change Market cap Trading volume
Jul 29, 11 AM $101
+1.11%
$3.42 million $614,442
Jul 29, 10 AM $99.98
-0.47%
$3.39 million $598,302
Jul 29, 9 AM $100.58
+0.45%
$3.41 million $585,572
Jul 29, 8 AM $100.12
+0.24%
$3.39 million $568,833
Jul 29, 7 AM $99.74
+0.55%
$3.38 million $556,292
Jul 29, 6 AM $99.42
+0.10%
$3.37 million $539,206
Jul 29, 5 AM $99.29
+0.49%
$3.37 million $521,686
Jul 29, 4 AM $98.72
-0.57%
$3.35 million $506,917
Jul 29, 3 AM $99.25
-0.93%
$3.36 million $500,316
Jul 29, 2 AM $100.29
+0.69%
$3.4 million $503,512
Jul 29, 1 AM $99.6
-1.80%
$3.38 million $497,641
Jul 29, 12 AM $101.43
+0.03%
$3.44 million $495,857
Jul 28, 11 PM $101.27
+1.23%
$3.43 million $490,630
Jul 28, 10 PM $100.15
-0.05%
$3.39 million $484,101
Jul 28, 9 PM $100.09
-0.48%
$3.39 million $469,148
Jul 28, 8 PM $100.62
+0.00%
$3.41 million $454,145
Jul 28, 7 PM $100.71
+0.04%
$3.41 million $436,568
Jul 28, 6 PM $100.59
+0.53%
$3.41 million $419,665
Jul 28, 5 PM $99.94
-0.30%
$3.39 million $400,914
Jul 28, 4 PM $100.32
+0.11%
$3.4 million $385,998
Jul 28, 3 PM $100.16
+1.63%
$3.4 million $357,420
Jul 28, 2 PM $98.54
+6.19%
$3.34 million $263,757
Jul 28, 1 PM $92.8
-14.90%
$3.15 million $244,876
Jul 28, 12 PM $109.04
-0.92%
$3.7 million $155,235
Jul 28, 11 AM $110.05
-0.19%
$3.73 million $153,844
Jul 28, 10 AM $110.26
+0.02%
$3.74 million $151,507
Jul 28, 9 AM $110.24
+4.66%
$3.74 million $150,942
Jul 28, 8 AM $105.33
+10.16%
$3.57 million $244,493
Jul 28, 7 AM $95.62
-13.54%
$3.24 million $189,887
Jul 28, 6 AM $110.6
+0.00%
$3.75 million $174,293
Jul 28, 5 AM $110.6
+0.27%
$3.75 million $188,742
Jul 28, 4 AM $110.3
-0.62%
$3.74 million $191,434
Jul 28, 3 AM $110.99
+0.39%
$3.76 million $194,126
Jul 28, 2 AM $110.56
+0.19%
$3.75 million $200,447
Jul 28, 1 AM $110.35
-0.28%
$3.74 million $197,065
Jul 28, 12 AM $110.66
-1.32%
$3.75 million $210,030
Jul 27, 11 PM $112.14
+1.04%
$3.8 million $195,230
Jul 27, 10 PM $111.95
-0.41%
$3.8 million $340,232
Jul 27, 9 PM $112.41
-0.25%
$3.81 million $438,613
Jul 27, 8 PM $112.69
-0.19%
$3.82 million $561,308
Jul 27, 7 PM $112.9
+1.30%
$3.83 million $560,207
Jul 27, 6 PM $111.45
+0.93%
$3.78 million $551,976
Jul 27, 5 PM $110.42
-0.17%
$3.74 million $551,475
Jul 27, 4 PM $110.61
-0.35%
$3.75 million $551,769
Jul 27, 3 PM $111
+0.03%
$3.76 million $551,140
Jul 27, 2 PM $110.97
+0.45%
$3.76 million $538,863
Jul 27, 1 PM $110.47
-1.82%
$3.74 million $491,998
Jul 27, 12 PM $112.52
-1.60%
$3.81 million $489,057
Jul 27, 11 AM $114.35
-0.54%
$3.88 million $486,555
Jul 27, 10 AM $115.19
-0.51%
$3.9 million $486,718