SpaceX Historical Data

SPCX Page 56
Download
Date Close Price change Market cap Trading volume
May 22, 5 PM $177.51
-1.21%
$6.02 million $6.91 million
May 22, 4 PM $179.68
+1.51%
$6.09 million $6.69 million
May 22, 3 PM $177
-2.84%
$6 million $6.61 million
May 22, 2 PM $182.04
-1.41%
$6.17 million $6.36 million
May 22, 1 PM $184.64
-0.46%
$6.26 million $6.4 million
May 22, 12 PM $185.5
-0.64%
$6.29 million $5.99 million
May 22, 11 AM $186.01
-0.42%
$6.31 million $5.99 million
May 22, 5 AM $853.99
+0.00%
$28.95 million $3.31 million
May 22, 4 AM $853.99
+0.00%
$28.95 million $3.54 million
May 22, 3 AM $853.99
+0.00%
$28.95 million $3.93 million
May 22, 2 AM $853.99
+0.00%
$28.95 million $4.16 million
May 22, 1 AM $855.59
+2.29%
$29 million $4.17 million
May 22, 12 AM $836.43
+1.19%
$28.35 million $3.72 million
May 21, 11 PM $826.67
-0.52%
$28.02 million $3.65 million
May 21, 10 PM $831
+0.37%
$28.17 million $3.58 million
May 21, 9 PM $827.92
-0.19%
$28.07 million $3.57 million
May 21, 8 PM $829.47
-0.42%
$28.12 million $3.52 million
May 21, 7 PM $833
+0.04%
$28.24 million $3.48 million
May 21, 6 PM $832.66
+0.05%
$28.23 million $3.46 million
May 21, 5 PM $832.24
+0.05%
$28.21 million $3.43 million
May 21, 4 PM $831.63
+0.20%
$28.19 million $3.38 million
May 21, 3 PM $830.01
-0.16%
$28.14 million $3.3 million
May 21, 2 PM $831.34
+0.75%
$28.18 million $3.29 million
May 21, 1 PM $825.16
+0.74%
$27.97 million $3.07 million
May 21, 12 PM $819.06
-0.05%
$27.77 million $3.04 million
May 21, 11 AM $819.48
+1.92%
$27.78 million $3.03 million
May 21, 10 AM $804.02
-2.50%
$27.26 million $2.83 million
May 21, 9 AM $826.99
-0.36%
$28.03 million $2.54 million
May 21, 8 AM $829.94
-0.25%
$28.13 million $2.51 million
May 21, 7 AM $831.99
+0.68%
$28.2 million $2.58 million
May 21, 6 AM $826.36
-0.11%
$28.01 million $1.83 million
May 21, 5 AM $827.3
+4.72%
$28.05 million $1.55 million
May 21, 4 AM $790
-2.35%
$26.78 million $1.44 million
May 21, 3 AM $809
+1.41%
$27.43 million $1.08 million
May 21, 2 AM $797.72
-0.18%
$27.04 million $879,793
May 21, 1 AM $799.76
-1.90%
$27.11 million $874,107
May 21, 12 AM $815.25
-0.29%
$27.64 million $783,319
May 20, 11 PM $815.67
+0.29%
$27.65 million $754,125
May 20, 10 PM $813.28
-0.04%
$27.57 million $754,142
May 20, 9 PM $813.64
-0.51%
$27.58 million $743,316
May 20, 8 PM $817.81
+0.44%
$27.72 million $702,760
May 20, 7 PM $814.34
+0.34%
$27.61 million $685,082
May 20, 6 PM $811.62
-0.29%
$27.51 million $689,159
May 20, 5 PM $813.3
-0.05%
$27.57 million $686,440
May 20, 4 PM $813.73
+0.10%
$27.59 million $698,638
May 20, 3 PM $811.59
-0.20%
$27.51 million $647,418
May 20, 2 PM $814.76
-0.88%
$27.62 million $648,826
May 20, 1 PM $821.99
+0.64%
$27.87 million $644,805
May 20, 12 PM $814.86
+0.61%
$27.62 million $754,724
May 20, 11 AM $808.7
-0.16%
$27.41 million $728,529