SpaceX Historical Data

SPCX Page 53
Download
Date Close Price change Market cap Trading volume
May 28, 9 PM $178.06
-0.28%
$6.04 million $986,899
May 28, 8 PM $178.56
+0.04%
$6.05 million $971,103
May 28, 7 PM $178.48
+0.42%
$6.05 million $970,711
May 28, 6 PM $177.73
-0.22%
$6.03 million $988,865
May 28, 5 PM $178.12
+0.26%
$6.04 million $1.01 million
May 28, 4 PM $177.65
-0.63%
$6.02 million $1.01 million
May 28, 3 PM $178.78
+0.17%
$6.06 million $1.03 million
May 28, 2 PM $178.47
+0.76%
$6.05 million $1 million
May 28, 1 PM $177.13
-0.20%
$6 million $962,989
May 28, 12 PM $177.49
-0.01%
$6.02 million $932,230
May 28, 11 AM $177.5
+0.28%
$6.02 million $855,708
May 28, 10 AM $177.01
-0.26%
$6 million $839,879
May 28, 9 AM $177.47
-0.22%
$6.02 million $837,604
May 28, 8 AM $177.87
-0.17%
$6.03 million $788,569
May 28, 7 AM $178.18
-0.20%
$6.04 million $791,938
May 28, 6 AM $178.54
+0.22%
$6.05 million $816,298
May 28, 5 AM $178.15
-0.16%
$6.04 million $732,533
May 28, 4 AM $178.43
+1.32%
$6.05 million $740,573
May 28, 3 AM $177.03
-1.68%
$6 million $734,164
May 28, 2 AM $180.06
-0.39%
$6.1 million $694,881
May 28, 1 AM $180.68
+0.19%
$6.13 million $760,270
May 28, 12 AM $180.33
+0.08%
$6.11 million $759,103
May 27, 11 PM $180.18
-0.45%
$6.11 million $763,187
May 27, 10 PM $181
+0.11%
$6.14 million $803,200
May 27, 9 PM $180.81
-0.44%
$6.13 million $755,837
May 27, 8 PM $181.61
+0.12%
$6.16 million $752,649
May 27, 7 PM $181.39
-0.35%
$6.15 million $791,760
May 27, 6 PM $182.03
+0.23%
$6.17 million $781,133
May 27, 5 PM $181.62
-0.21%
$6.16 million $768,166
May 27, 4 PM $181.51
+0.23%
$6.15 million $789,447
May 27, 3 PM $181.1
-0.19%
$6.14 million $750,842
May 27, 2 PM $181.44
+0.34%
$6.15 million $772,053
May 27, 1 PM $181
-0.78%
$6.14 million $884,756
May 27, 12 PM $182.4
+0.20%
$6.18 million $936,812
May 27, 11 AM $182.03
-0.35%
$6.17 million $1.01 million
May 27, 10 AM $182.67
+0.59%
$6.19 million $1.01 million
May 27, 9 AM $181.59
+0.80%
$6.16 million $1.13 million
May 27, 8 AM $180.15
-0.47%
$6.11 million $1.14 million
May 27, 7 AM $181
-0.11%
$6.14 million $1.16 million
May 27, 6 AM $181.2
+0.39%
$6.14 million $1.23 million
May 27, 5 AM $180.5
-0.45%
$6.12 million $1.2 million
May 27, 4 AM $181.32
-0.59%
$6.15 million $1.14 million
May 27, 3 AM $182.37
-0.22%
$6.18 million $1.12 million
May 27, 2 AM $182.77
+0.02%
$6.2 million $1.12 million
May 27, 1 AM $182.53
+0.40%
$6.19 million $1.09 million
May 27, 12 AM $181.81
+0.01%
$6.16 million $1.09 million
May 26, 11 PM $181.63
-0.09%
$6.16 million $1.08 million
May 26, 10 PM $181.79
-0.09%
$6.16 million $1.04 million
May 26, 9 PM $181.95
+0.38%
$6.17 million $1.04 million
May 26, 8 PM $181.26
+0.25%
$6.14 million $1.04 million