SpaceX Historical Data

SPCX Page 51
Download
Date Close Price change Market cap Trading volume
Jun 1, 11 PM $178.2
+1.18%
$6.04 million $1 million
Jun 1, 10 PM $176.13
-1.06%
$5.97 million $1.01 million
Jun 1, 9 PM $178.02
+0.03%
$6.03 million $1.04 million
Jun 1, 8 PM $177.97
-0.48%
$6.03 million $1.05 million
Jun 1, 7 PM $178.82
+0.08%
$6.06 million $1.04 million
Jun 1, 6 PM $178.54
+0.13%
$6.05 million $1.03 million
Jun 1, 5 PM $178.31
+0.39%
$6.04 million $1.04 million
Jun 1, 4 PM $177.61
+0.12%
$6.02 million $1.17 million
Jun 1, 3 PM $177.42
+1.15%
$6.01 million $1.14 million
Jun 1, 2 PM $175.66
-1.61%
$5.95 million $1.09 million
Jun 1, 1 PM $178.53
-0.72%
$6.05 million $1.05 million
Jun 1, 12 PM $179.82
-0.34%
$6.1 million $918,399
Jun 1, 11 AM $180.44
-0.01%
$6.12 million $783,338
Jun 1, 10 AM $180.45
-1.39%
$6.12 million $858,780
Jun 1, 9 AM $183
-0.40%
$6.2 million $807,139
Jun 1, 8 AM $183.74
+0.13%
$6.23 million $756,644
Jun 1, 7 AM $183.5
-0.16%
$6.22 million $769,996
Jun 1, 6 AM $183.8
+0.22%
$6.23 million $765,456
Jun 1, 5 AM $183.4
+0.21%
$6.22 million $763,977
Jun 1, 4 AM $183.02
+0.19%
$6.2 million $829,335
Jun 1, 3 AM $182.62
-0.26%
$6.19 million $869,176
Jun 1, 2 AM $183.1
-0.20%
$6.21 million $865,478
Jun 1, 1 AM $183.53
-0.20%
$6.22 million $800,995
Jun 1, 12 AM $183.83
+0.56%
$6.23 million $795,125
May 31, 11 PM $182.87
-0.39%
$6.2 million $758,371
May 31, 10 PM $183.58
+0.58%
$6.22 million $749,946
May 31, 9 PM $182.38
+0.43%
$6.18 million $701,923
May 31, 8 PM $181.6
+0.22%
$6.16 million $716,844
May 31, 7 PM $181.2
-0.06%
$6.14 million $754,757
May 31, 6 PM $181.31
-0.16%
$6.15 million $752,089
May 31, 5 PM $181.6
+0.15%
$6.16 million $744,634
May 31, 4 PM $181.33
-0.32%
$6.15 million $611,224
May 31, 3 PM $181.85
-0.16%
$6.16 million $611,779
May 31, 2 PM $182.14
+0.20%
$6.17 million $617,063
May 31, 1 PM $181.78
-0.39%
$6.16 million $658,688
May 31, 12 PM $182.51
+0.16%
$6.19 million $656,016
May 31, 11 AM $182.22
-0.13%
$6.18 million $663,845
May 31, 10 AM $182.46
-0.73%
$6.19 million $575,764
May 31, 9 AM $183.8
+0.42%
$6.23 million $558,192
May 31, 8 AM $182.88
-0.25%
$6.2 million $560,856
May 31, 7 AM $183.43
+0.13%
$6.22 million $558,574
May 31, 6 AM $183.2
+0.33%
$6.21 million $560,551
May 31, 5 AM $182.59
+0.23%
$6.19 million $579,120
May 31, 4 AM $182.55
+0.45%
$6.19 million $495,011
May 31, 3 AM $181.92
-0.79%
$6.17 million $469,789
May 31, 2 AM $183.37
+0.31%
$6.22 million $449,897
May 31, 1 AM $182.85
+0.89%
$6.2 million $451,162
May 31, 12 AM $181.27
-0.33%
$6.15 million $441,700
May 30, 11 PM $181.87
+0.45%
$6.17 million $462,795
May 30, 10 PM $181.06
-0.06%
$6.14 million $466,488