SpaceX Historical Data

SPCX Page 59
Download
Date Close Price change Market cap Trading volume
May 16, 9 AM $700
+0.31%
$23.73 million $545,022
May 16, 8 AM $697.84
+0.51%
$23.66 million $457,731
May 16, 7 AM $696.52
+0.96%
$23.61 million $395,277
May 16, 6 AM $689.88
-0.19%
$23.39 million $382,757
May 16, 5 AM $694.4
+0.66%
$23.54 million $377,040
May 16, 4 AM $689.88
+1.17%
$23.39 million $545,985
May 16, 3 AM $682.93
+0.93%
$23.15 million $553,430
May 16, 2 AM $676.65
-1.64%
$22.94 million $509,927
May 16, 1 AM $691.3
+1.38%
$23.44 million $509,849
May 16, 12 AM $681.92
+1.32%
$23.12 million $469,400
May 15, 11 PM $673.01
-0.53%
$22.82 million $467,408
May 15, 10 PM $676.61
-0.21%
$22.94 million $466,377
May 15, 9 PM $678
-0.75%
$22.98 million $470,979
May 15, 8 PM $684.59
-1.33%
$23.21 million $469,191
May 15, 7 PM $691.26
+1.37%
$23.43 million $466,847
May 15, 6 PM $681.93
+1.98%
$23.12 million $431,596
May 15, 5 PM $668.72
+0.41%
$22.67 million $425,737
May 15, 4 PM $666.02
+0.20%
$22.58 million $459,712
May 15, 3 PM $664.68
+0.40%
$22.53 million $460,037
May 15, 2 PM $662.04
-0.22%
$22.44 million $473,652
May 15, 1 PM $663
-0.65%
$22.48 million $462,483
May 15, 12 PM $667.33
-0.20%
$22.62 million $443,541
May 15, 11 AM $668.66
-0.50%
$22.67 million $404,121
May 15, 10 AM $672
+1.10%
$22.78 million $396,156
May 15, 9 AM $664.7
+0.02%
$22.53 million $377,131
May 15, 8 AM $664.6
-0.01%
$22.53 million $377,181
May 15, 7 AM $664.68
+0.60%
$22.53 million $377,761
May 15, 6 AM $660.71
-0.09%
$22.4 million $388,064
May 15, 5 AM $661.28
-1.30%
$22.42 million $390,639
May 15, 4 AM $670
+1.21%
$22.71 million $167,406
May 15, 3 AM $662.02
+0.40%
$22.44 million $155,253
May 15, 2 AM $659.37
+1.22%
$22.35 million $158,142
May 15, 1 AM $651.42
-0.51%
$22.08 million $161,536
May 15, 12 AM $654.74
+0.10%
$22.2 million $166,904
May 14, 11 PM $654.06
+0.56%
$22.17 million $167,469
May 14, 10 PM $650.45
-1.45%
$22.05 million $166,267
May 14, 9 PM $660
+0.70%
$22.37 million $160,605
May 14, 8 PM $655.39
-0.70%
$22.22 million $159,236
May 14, 7 PM $660
+0.00%
$22.37 million $159,236
May 14, 6 PM $660
+0.50%
$22.37 million $160,774
May 14, 5 PM $656.73
-0.65%
$22.26 million $186,108
May 14, 4 PM $661
-0.52%
$22.41 million $153,733
May 14, 3 PM $664.47
+1.59%
$22.53 million $154,954
May 14, 2 PM $654.06
-0.12%
$22.17 million $145,793
May 14, 1 PM $654.84
-0.63%
$22.2 million $105,329
May 14, 12 PM $659
+1.17%
$22.34 million $119,181
May 14, 11 AM $651.41
-0.20%
$22.08 million $159,252
May 14, 10 AM $652.74
-0.20%
$22.13 million $159,458
May 14, 9 AM $654.06
-0.60%
$22.17 million $159,591
May 14, 8 AM $658.04
+1.64%
$22.31 million $164,449