SpaceX Historical Data

SPCX Page 57
Download
Date Close Price change Market cap Trading volume
May 20, 11 AM $808.7
-0.16%
$27.41 million $728,529
May 20, 10 AM $810
+1.14%
$27.46 million $734,624
May 20, 9 AM $800.86
+1.41%
$27.15 million $714,834
May 20, 8 AM $789.69
-0.67%
$26.77 million $737,743
May 20, 7 AM $795
-0.50%
$26.95 million $610,716
May 20, 6 AM $798.99
+1.35%
$27.09 million $557,304
May 20, 5 AM $788.36
-1.56%
$26.73 million $597,356
May 20, 4 AM $799.03
-0.18%
$27.09 million $507,296
May 20, 3 AM $800.51
+0.22%
$27.14 million $499,487
May 20, 2 AM $797.23
-0.01%
$27.03 million $475,516
May 20, 1 AM $797.32
+0.51%
$27.03 million $496,746
May 20, 12 AM $793.24
-0.63%
$26.89 million $509,736
May 19, 11 PM $798.27
+0.43%
$27.06 million $529,936
May 19, 10 PM $794.88
+0.21%
$26.95 million $535,085
May 19, 9 PM $793.23
+0.00%
$26.89 million $552,942
May 19, 8 PM $793.23
+0.41%
$26.89 million $568,924
May 19, 7 PM $790
-0.05%
$26.78 million $617,603
May 19, 6 PM $790.38
+0.05%
$26.79 million $634,219
May 19, 5 PM $790.02
-0.21%
$26.78 million $639,786
May 19, 4 PM $789
-0.13%
$26.75 million $643,063
May 19, 3 PM $789.75
-0.28%
$26.77 million $685,899
May 19, 2 PM $792
-0.38%
$26.85 million $680,351
May 19, 1 PM $797.01
-1.30%
$27.02 million $728,809
May 19, 12 PM $808.93
+1.11%
$27.42 million $670,365
May 19, 11 AM $800.01
+0.14%
$27.12 million $806,564
May 19, 10 AM $798.86
-0.14%
$27.08 million $1.27 million
May 19, 9 AM $799.99
-0.67%
$27.12 million $1.4 million
May 19, 8 AM $803.99
+0.64%
$27.26 million $1.48 million
May 19, 7 AM $797.6
-0.19%
$27.04 million $1.54 million
May 19, 6 AM $799.15
-0.46%
$27.09 million $1.75 million
May 19, 5 AM $802.86
+0.64%
$27.22 million $1.77 million
May 19, 4 AM $797.75
+1.14%
$27.04 million $2.05 million
May 19, 3 AM $788.74
-0.16%
$26.74 million $2.11 million
May 19, 2 AM $790.19
-0.35%
$26.79 million $2.39 million
May 19, 1 AM $797.37
+0.31%
$27.03 million $2.79 million
May 19, 12 AM $794.7
-1.66%
$26.94 million $2.87 million
May 18, 11 PM $809.39
-1.17%
$27.44 million $3.49 million
May 18, 10 PM $818.99
+1.34%
$27.76 million $3.52 million
May 18, 9 PM $810.68
+1.51%
$27.48 million $3.56 million
May 18, 8 PM $798.78
+1.75%
$27.08 million $3.56 million
May 18, 7 PM $785
-0.76%
$26.61 million $3.53 million
May 18, 6 PM $792.4
-0.13%
$26.86 million $3.51 million
May 18, 5 PM $794.27
-0.83%
$26.93 million $3.51 million
May 18, 4 PM $800.9
-1.00%
$27.15 million $3.49 million
May 18, 3 PM $810
+1.00%
$27.46 million $3.45 million
May 18, 2 PM $802.75
-2.07%
$27.21 million $3.49 million
May 18, 1 PM $819.76
-0.03%
$27.79 million $3.43 million
May 18, 12 PM $817.65
-1.09%
$27.72 million $3.4 million
May 18, 11 AM $826.61
+0.81%
$28.02 million $3.25 million
May 18, 10 AM $819.99
+0.40%
$27.8 million $2.76 million