SpaceX Historical Data

SPCX Page 52
Download
Date Close Price change Market cap Trading volume
May 30, 10 PM $181.06
-0.06%
$6.14 million $466,488
May 30, 9 PM $181.16
-0.28%
$6.14 million $469,680
May 30, 8 PM $181.6
-0.21%
$6.16 million $444,716
May 30, 7 PM $181.7
+0.18%
$6.16 million $406,916
May 30, 6 PM $181.02
-0.10%
$6.14 million $423,925
May 30, 5 PM $181.22
+0.01%
$6.14 million $437,254
May 30, 4 PM $181.2
+0.94%
$6.14 million $442,073
May 30, 3 PM $179.76
-0.27%
$6.09 million $445,323
May 30, 2 PM $180.4
+0.00%
$6.12 million $447,435
May 30, 1 PM $180.4
+0.42%
$6.12 million $411,537
May 30, 12 PM $179.66
-0.24%
$6.09 million $773,267
May 30, 11 AM $179.93
-0.15%
$6.1 million $910,737
May 30, 10 AM $179.88
-0.58%
$6.1 million $923,652
May 30, 9 AM $180.93
-0.28%
$6.13 million $914,698
May 30, 8 AM $181.44
+0.97%
$6.15 million $904,918
May 30, 7 AM $179.68
+0.46%
$6.09 million $887,234
May 30, 6 AM $178.85
+0.62%
$6.06 million $900,226
May 30, 5 AM $177.75
-0.01%
$6.03 million $994,431
May 30, 4 AM $177.76
+0.63%
$6.03 million $1.14 million
May 30, 3 AM $176.65
+0.35%
$5.99 million $1.25 million
May 30, 2 AM $176.04
-0.02%
$5.97 million $1.27 million
May 30, 1 AM $175.76
+0.14%
$5.96 million $1.29 million
May 30, 12 AM $175.53
-0.13%
$5.95 million $1.7 million
May 29, 11 PM $176.15
+0.56%
$5.97 million $1.68 million
May 29, 10 PM $175.17
+0.23%
$5.94 million $1.67 million
May 29, 9 PM $175.1
-0.25%
$5.94 million $1.66 million
May 29, 8 PM $175.54
+0.10%
$5.95 million $1.68 million
May 29, 7 PM $175.63
+0.57%
$5.95 million $1.68 million
May 29, 6 PM $174.39
-0.10%
$5.91 million $1.67 million
May 29, 5 PM $174.57
-0.23%
$5.92 million $1.66 million
May 29, 4 PM $174.96
+0.66%
$5.93 million $1.65 million
May 29, 3 PM $173.92
+0.35%
$5.9 million $1.67 million
May 29, 2 PM $173.32
-0.45%
$5.88 million $1.69 million
May 29, 1 PM $174.11
+0.32%
$5.9 million $1.75 million
May 29, 12 PM $173.25
-0.93%
$5.87 million $1.41 million
May 29, 11 AM $174.87
-0.24%
$5.93 million $1.36 million
May 29, 10 AM $175.45
+0.15%
$5.95 million $1.36 million
May 29, 9 AM $175.2
+0.00%
$5.94 million $1.36 million
May 29, 8 AM $175.2
-0.05%
$5.94 million $1.41 million
May 29, 7 AM $175.26
+0.06%
$5.94 million $1.46 million
May 29, 6 AM $175.17
-0.24%
$5.94 million $1.47 million
May 29, 5 AM $175.59
-0.77%
$5.95 million $1.52 million
May 29, 4 AM $176.93
+1.02%
$6 million $1.4 million
May 29, 3 AM $175.15
+0.60%
$5.94 million $1.32 million
May 29, 2 AM $174.11
-0.05%
$5.9 million $1.34 million
May 29, 1 AM $174.2
-2.59%
$5.91 million $1.33 million
May 29, 12 AM $178.84
+0.18%
$6.06 million $913,906
May 28, 11 PM $178.52
+0.26%
$6.05 million $924,064
May 28, 10 PM $178.06
+0.00%
$6.04 million $936,554
May 28, 9 PM $178.06
-0.28%
$6.04 million $986,899