SpaceX Historical Data

SPCX Page 28
Download
Date Close Price change Market cap Trading volume
Jul 19, 5 AM $110.74
-10.48%
$3.75 million $129,363
Jul 19, 4 AM $123.68
+0.54%
$4.19 million $591,764
Jul 19, 3 AM $123.01
-0.17%
$4.17 million $596,382
Jul 19, 2 AM $123.23
+12.35%
$4.18 million $643,017
Jul 19, 1 AM $109.68
-10.88%
$3.72 million $133,474
Jul 19, 12 AM $123.07
+12.28%
$4.17 million $640,523
Jul 18, 11 PM $123.41
+0.13%
$4.18 million $697,785
Jul 18, 10 PM $123.25
-0.08%
$4.18 million $697,342
Jul 18, 9 PM $123.35
-0.09%
$4.18 million $696,911
Jul 18, 8 PM $123.47
+12.54%
$4.19 million $693,513
Jul 18, 7 PM $109.71
-0.05%
$3.72 million $131,222
Jul 18, 6 PM $109.77
-9.51%
$3.72 million $149,933
Jul 18, 5 PM $121.31
+0.84%
$4.11 million $707,855
Jul 18, 4 PM $120.34
+0.91%
$4.08 million $618,539
Jul 18, 3 PM $119.25
+10.23%
$4.04 million $513,239
Jul 18, 2 PM $119.16
+0.43%
$4.04 million $492,919
Jul 18, 1 PM $118.66
+9.94%
$4.02 million $465,409
Jul 18, 12 PM $107.95
-8.80%
$3.66 million $168,002
Jul 18, 11 AM $118.38
+1.34%
$4.01 million $460,488
Jul 18, 10 AM $116.81
+8.65%
$3.96 million $385,874
Jul 18, 9 AM $116.7
-0.16%
$3.96 million $394,903
Jul 18, 8 AM $116.89
+0.17%
$3.96 million $413,431
Jul 18, 7 AM $116.69
+0.04%
$3.96 million $405,378
Jul 18, 6 AM $116.64
+8.64%
$3.95 million $404,512
Jul 18, 5 AM $107.36
-7.26%
$3.64 million $184,592
Jul 18, 4 AM $115.77
-0.07%
$3.92 million $409,719
Jul 18, 3 AM $115.86
+8.31%
$3.93 million $415,158
Jul 18, 2 AM $106.97
-7.18%
$3.63 million $206,312
Jul 18, 1 AM $115.25
+8.07%
$3.91 million $434,979
Jul 18, 12 AM $106.8
-9.01%
$3.62 million $233,119
Jul 17, 11 PM $117.37
+3.79%
$3.98 million $245,731
Jul 17, 10 PM $113.09
+1.02%
$3.83 million $408,499
Jul 17, 9 PM $111.94
-1.01%
$3.79 million $558,602
Jul 17, 8 PM $113.08
+6.38%
$3.83 million $462,816
Jul 17, 7 PM $106.3
-1.29%
$3.6 million $377,617
Jul 17, 6 PM $107.7
+0.03%
$3.65 million $363,445
Jul 17, 5 PM $107.53
+0.05%
$3.65 million $361,811
Jul 17, 4 PM $107.48
+0.94%
$3.64 million $361,953
Jul 17, 3 PM $106.37
+0.33%
$3.61 million $372,582
Jul 17, 2 PM $106.5
-0.77%
$3.61 million $363,219
Jul 17, 1 PM $107.18
-0.56%
$3.63 million $361,571
Jul 17, 12 PM $115.09
-0.91%
$3.9 million $623,636
Jul 17, 11 AM $116.15
+6.66%
$3.94 million $522,620
Jul 17, 10 AM $109.04
-6.81%
$3.7 million $373,149
Jul 17, 9 AM $117
+2.59%
$3.97 million $507,829
Jul 17, 8 AM $114.05
+0.19%
$3.87 million $589,065
Jul 17, 7 AM $113.83
+0.07%
$3.86 million $590,461
Jul 17, 6 AM $113.76
-1.43%
$3.86 million $600,894
Jul 17, 5 AM $115.41
+0.73%
$3.91 million $496,000
Jul 17, 4 AM $114.58
-0.07%
$3.88 million $575,945