SpaceX Historical Data

SPCX Page 37
Download
Date Close Price change Market cap Trading volume
Jun 30, 7 PM $153.56
+0.60%
$5.21 million $1.04 million
Jun 30, 6 PM $152.65
-0.05%
$5.17 million $1.07 million
Jun 30, 5 PM $152.72
+0.51%
$5.18 million $1.08 million
Jun 30, 4 PM $151.96
+0.55%
$5.15 million $1.07 million
Jun 30, 3 PM $151.12
-0.26%
$5.12 million $986,675
Jun 30, 2 PM $151.49
-0.38%
$5.14 million $780,521
Jun 30, 1 PM $152
+1.12%
$5.15 million $943,583
Jun 30, 12 PM $146.36
-0.96%
$4.96 million $682,867
Jun 30, 11 AM $147.87
+0.34%
$5.01 million $672,809
Jun 30, 10 AM $147.37
+0.43%
$5 million $657,452
Jun 30, 9 AM $146.74
-0.11%
$4.97 million $671,086
Jun 30, 8 AM $146.98
-0.22%
$4.98 million $680,660
Jun 30, 7 AM $147.3
-0.17%
$4.99 million $665,954
Jun 30, 6 AM $147.55
+0.15%
$5 million $642,672
Jun 30, 5 AM $147.3
-0.37%
$4.99 million $634,765
Jun 30, 4 AM $147.85
+0.34%
$5.01 million $621,908
Jun 30, 3 AM $147.36
+0.05%
$5 million $604,621
Jun 30, 2 AM $147.29
-0.42%
$4.99 million $576,896
Jun 30, 1 AM $147.89
-8.72%
$5.01 million $569,943
Jun 30, 12 AM $162.03
-1.00%
$5.49 million $374,515
Jun 29, 11 PM $163.67
+0.40%
$5.55 million $372,654
Jun 29, 10 PM $163.02
-0.33%
$5.53 million $386,020
Jun 29, 9 PM $163.56
+0.11%
$5.54 million $391,316
Jun 29, 8 PM $163.38
-0.74%
$5.54 million $423,907
Jun 29, 7 PM $164.6
+1.16%
$5.58 million $474,067
Jun 29, 6 PM $162.71
+2.00%
$5.52 million $466,194
Jun 29, 5 PM $159.52
+1.86%
$5.41 million $463,647
Jun 29, 4 PM $156.6
+0.24%
$5.31 million $456,452
Jun 29, 3 PM $156.22
+0.70%
$5.3 million $449,463
Jun 29, 2 PM $155.14
+0.17%
$5.26 million $436,899
Jun 29, 1 PM $154.99
+9.75%
$5.25 million $383,542
Jun 29, 12 PM $141.22
-0.80%
$4.79 million $349,481
Jun 29, 11 AM $142.36
+0.18%
$4.83 million $668,539
Jun 29, 10 AM $142.11
+0.88%
$4.82 million $332,934
Jun 29, 9 AM $140.86
+0.45%
$4.78 million $290,423
Jun 29, 8 AM $140.35
-0.20%
$4.76 million $265,006
Jun 29, 7 AM $140.6
+0.22%
$4.77 million $254,942
Jun 29, 6 AM $140.34
+0.01%
$4.76 million $245,390
Jun 29, 5 AM $140.32
+0.70%
$4.76 million $234,537
Jun 29, 4 AM $139.34
-0.46%
$4.72 million $225,554
Jun 29, 3 AM $139.97
+0.30%
$4.74 million $204,323
Jun 29, 2 AM $139.57
+0.33%
$4.73 million $192,952
Jun 29, 1 AM $139.11
+0.76%
$4.72 million $185,766
Jun 29, 12 AM $138.1
-1.00%
$4.68 million $156,777
Jun 28, 11 PM $139.5
+0.18%
$4.73 million $153,931
Jun 28, 10 PM $139.25
-0.63%
$4.72 million $150,981
Jun 28, 9 PM $140.13
+0.21%
$4.75 million $135,788
Jun 28, 8 PM $139.84
+0.70%
$4.74 million $131,646
Jun 28, 7 PM $138.87
+0.67%
$4.71 million $130,421
Jun 28, 6 PM $137.94
-0.14%
$4.68 million $130,831