SpaceX Historical Data

SPCX Page 58
Download
Date Close Price change Market cap Trading volume
May 18, 10 AM $819.99
+0.40%
$27.8 million $2.76 million
May 18, 9 AM $816.74
+1.30%
$27.69 million $2.63 million
May 18, 8 AM $801.61
-2.12%
$27.17 million $2.58 million
May 18, 7 AM $818.99
+2.37%
$27.76 million $2.72 million
May 18, 6 AM $800
+0.06%
$27.12 million $2.51 million
May 18, 5 AM $799.21
+3.32%
$27.09 million $2.45 million
May 18, 4 AM $777.56
-1.89%
$26.36 million $2.23 million
May 18, 3 AM $792.56
-0.15%
$26.87 million $2.16 million
May 18, 2 AM $794.6
+1.33%
$26.94 million $1.93 million
May 18, 1 AM $784.17
+0.00%
$26.58 million $1.53 million
May 18, 12 AM $788
+2.55%
$26.71 million $1.44 million
May 17, 11 PM $770
+1.21%
$26.1 million $796,514
May 17, 10 PM $760.82
+0.49%
$25.79 million $770,996
May 17, 9 PM $757.11
-0.03%
$25.67 million $708,511
May 17, 8 PM $757.37
+0.02%
$25.67 million $698,431
May 17, 7 PM $757.22
-0.36%
$25.67 million $678,432
May 17, 6 PM $759.98
+0.00%
$25.76 million $674,612
May 17, 5 PM $759.99
+0.39%
$25.76 million $677,689
May 17, 4 PM $757.01
+0.10%
$25.66 million $687,084
May 17, 3 PM $756.27
-0.49%
$25.64 million $684,573
May 17, 2 PM $759.96
+1.31%
$25.76 million $654,466
May 17, 1 PM $750.1
+0.67%
$25.43 million $688,118
May 17, 12 PM $745.12
-0.91%
$25.26 million $650,364
May 17, 11 AM $750.69
-0.70%
$25.45 million $1.05 million
May 17, 10 AM $756
-0.10%
$25.63 million $1.17 million
May 17, 9 AM $759.98
+1.33%
$25.76 million $1.2 million
May 17, 8 AM $750
+0.28%
$25.43 million $1.23 million
May 17, 7 AM $747.9
+0.30%
$25.35 million $1.09 million
May 17, 6 AM $745.7
-0.57%
$25.28 million $1.1 million
May 17, 5 AM $749.99
+0.13%
$25.42 million $1.08 million
May 17, 4 AM $749
+4.03%
$25.39 million $1.05 million
May 17, 3 AM $720
-1.90%
$24.41 million $1.04 million
May 17, 2 AM $733.95
+0.20%
$24.88 million $1.03 million
May 17, 1 AM $732.46
+0.95%
$24.83 million $1 million
May 17, 12 AM $725.58
-0.54%
$24.6 million $1.04 million
May 16, 11 PM $733
+0.25%
$24.85 million $1.04 million
May 16, 10 PM $731.16
+0.38%
$24.79 million $1.04 million
May 16, 9 PM $728.37
-0.07%
$24.69 million $1.04 million
May 16, 8 PM $728.88
-0.56%
$24.71 million $1.04 million
May 16, 7 PM $733
+0.01%
$24.85 million $1.04 million
May 16, 6 PM $732.9
+0.32%
$24.85 million $1.08 million
May 16, 5 PM $730.59
+0.00%
$24.77 million $1.08 million
May 16, 4 PM $730.59
+0.02%
$24.77 million $1.06 million
May 16, 3 PM $730.48
+1.64%
$24.76 million $1.06 million
May 16, 2 PM $718.68
-0.18%
$24.36 million $1.01 million
May 16, 1 PM $722.99
-1.63%
$24.51 million $1.04 million
May 16, 12 PM $737.64
+2.77%
$25.01 million $1.04 million
May 16, 11 AM $719.07
+0.74%
$24.38 million $682,439
May 16, 10 AM $713.76
+1.97%
$24.2 million $560,344
May 16, 9 AM $700
+0.31%
$23.73 million $545,022