SpaceX Historical Data

SPCX Page 27
Download
Date Close Price change Market cap Trading volume
Jul 21, 6 AM $110.07
-4.99%
$3.73 million $732,234
Jul 21, 5 AM $104.41
-9.92%
$3.54 million $506,468
Jul 21, 4 AM $104.34
-13.73%
$3.54 million $507,436
Jul 21, 3 AM $120.94
+10.64%
$4.1 million $244,048
Jul 21, 2 AM $109.31
-0.82%
$3.71 million $750,595
Jul 21, 1 AM $110.22
+6.25%
$3.74 million $816,576
Jul 21, 12 AM $110.9
-0.40%
$3.76 million $844,109
Jul 20, 11 PM $111.34
+7.53%
$3.77 million $933,228
Jul 20, 10 PM $111.33
-4.98%
$3.77 million $931,656
Jul 20, 9 PM $117.17
+4.91%
$3.97 million $538,591
Jul 20, 8 PM $111.69
+7.99%
$3.79 million $896,934
Jul 20, 7 PM $103.1
-1.61%
$3.5 million $443,391
Jul 20, 6 PM $104.75
-0.62%
$3.55 million $430,803
Jul 20, 5 PM $105.4
-0.39%
$3.57 million $428,623
Jul 20, 4 PM $105.81
-0.42%
$3.59 million $423,300
Jul 20, 3 PM $106.25
+1.50%
$3.6 million $420,352
Jul 20, 2 PM $104.67
+0.34%
$3.55 million $415,375
Jul 20, 1 PM $104.47
-16.28%
$3.54 million $386,100
Jul 20, 12 PM $124.78
-0.61%
$4.23 million $276,180
Jul 20, 11 AM $125.54
-0.33%
$4.26 million $262,866
Jul 20, 10 AM $125.93
+16.45%
$4.27 million $260,642
Jul 20, 9 AM $108.17
+0.47%
$3.67 million $193,368
Jul 20, 8 AM $107.67
-0.39%
$3.65 million $181,312
Jul 20, 7 AM $108.01
+0.19%
$3.66 million $164,951
Jul 20, 6 AM $118.72
-5.02%
$4.02 million $423,254
Jul 20, 5 AM $124.99
+16.03%
$4.24 million $261,736
Jul 20, 4 AM $107.72
-0.06%
$3.65 million $142,858
Jul 20, 3 AM $119.4
+0.34%
$4.05 million $385,295
Jul 20, 2 AM $119
+1.73%
$4.03 million $385,525
Jul 20, 1 AM $116.98
+8.79%
$3.97 million $304,663
Jul 20, 12 AM $107.48
-5.31%
$3.64 million $135,256
Jul 19, 11 PM $113.49
-0.28%
$3.85 million $172,434
Jul 19, 10 PM $113.81
-0.18%
$3.86 million $174,044
Jul 19, 9 PM $114.01
+0.28%
$3.86 million $167,917
Jul 19, 8 PM $113.69
-0.39%
$3.85 million $170,588
Jul 19, 7 PM $114.13
+0.09%
$3.87 million $175,595
Jul 19, 6 PM $114.03
-0.74%
$3.87 million $170,693
Jul 19, 5 PM $114.89
-3.80%
$3.89 million $187,637
Jul 19, 4 PM $119.43
+9.22%
$4.05 million $282,316
Jul 19, 3 PM $120.84
-0.76%
$4.1 million $392,709
Jul 19, 2 PM $121.76
+11.26%
$4.13 million $423,949
Jul 19, 1 PM $109.46
-9.89%
$3.71 million $133,435
Jul 19, 12 PM $121.51
+11.19%
$4.12 million $480,505
Jul 19, 11 AM $122.57
-0.65%
$4.16 million $478,221
Jul 19, 10 AM $123.37
+12.63%
$4.18 million $562,244
Jul 19, 9 AM $109.54
-11.35%
$3.71 million $127,458
Jul 19, 8 AM $123.56
+11.72%
$4.19 million $555,426
Jul 19, 7 AM $123.62
-0.05%
$4.19 million $566,724
Jul 19, 6 AM $123.68
+11.68%
$4.19 million $571,449
Jul 19, 5 AM $110.74
-10.48%
$3.75 million $129,363