SpaceX Historical Data

SPCX Page 62
Download
Date Close Price change Market cap Trading volume
May 10, 5 AM $667.16
-0.22%
$22.62 million $1.14 million
May 10, 4 AM $666
-1.04%
$22.58 million $1.02 million
May 10, 3 AM $673
+5.34%
$22.81 million $958,737
May 10, 2 AM $638.9
+0.14%
$21.66 million $344,132
May 10, 1 AM $638
+0.18%
$21.63 million $332,516
May 10, 12 AM $636.83
+0.00%
$21.59 million $293,864
May 9, 11 PM $636.82
+0.21%
$21.59 million $297,756
May 9, 10 PM $635.49
+0.42%
$21.54 million $283,431
May 9, 9 PM $632.84
+0.63%
$21.45 million $283,405
May 9, 8 PM $628.87
+0.00%
$21.32 million $282,242
May 9, 7 PM $628.87
-0.18%
$21.32 million $289,788
May 9, 6 PM $629.99
-1.39%
$21.36 million $290,923
May 9, 5 PM $638.9
-0.09%
$21.66 million $286,808
May 9, 4 PM $638.84
+2.05%
$21.66 million $289,265
May 9, 3 PM $626
-0.32%
$21.22 million $277,666
May 9, 2 PM $628
+1.39%
$21.29 million $286,920
May 9, 1 PM $619.42
+0.09%
$21 million $214,225
May 9, 12 PM $618.89
+0.00%
$20.98 million $191,468
May 9, 11 AM $618.9
+0.08%
$20.98 million $202,072
May 9, 10 AM $618.38
+0.16%
$20.96 million $190,996
May 9, 9 AM $617.38
-0.15%
$20.93 million $181,381
May 9, 8 AM $618.3
+0.03%
$20.96 million $185,728
May 9, 7 AM $618.8
+0.62%
$20.98 million $173,195
May 9, 6 AM $615
+0.33%
$20.85 million $170,848
May 9, 5 AM $613
+0.14%
$20.78 million $151,367
May 9, 4 AM $612.15
+0.06%
$20.75 million $163,155
May 9, 3 AM $611.79
+0.23%
$20.74 million $128,334
May 9, 2 AM $610.41
+0.00%
$20.69 million $166,251
May 9, 1 AM $610.38
-0.25%
$20.69 million $167,753
May 9, 12 AM $611.92
-0.01%
$20.74 million $170,536
May 8, 11 PM $612
+0.00%
$20.75 million $165,409
May 8, 10 PM $612
+0.00%
$20.75 million $164,459
May 8, 9 PM $612
+0.00%
$20.75 million $166,490
May 8, 8 PM $611.99
+0.00%
$20.75 million $169,905
May 8, 7 PM $612
+0.00%
$20.75 million $163,328
May 8, 6 PM $612
+0.00%
$20.75 million $161,782
May 8, 5 PM $612
+0.17%
$20.75 million $161,784
May 8, 4 PM $610.96
-0.17%
$20.71 million $159,503
May 8, 3 PM $611.99
-0.32%
$20.75 million $159,219
May 8, 2 PM $614
+0.79%
$20.81 million $189,874
May 8, 1 PM $609.21
-0.11%
$20.65 million $214,871
May 8, 12 PM $609.89
+0.44%
$20.68 million $274,152
May 8, 11 AM $607.2
+0.26%
$20.58 million $265,535
May 8, 10 AM $605.6
+0.23%
$20.53 million $313,099
May 8, 9 AM $604.2
-0.14%
$20.48 million $386,088
May 8, 8 AM $605.03
-0.36%
$20.51 million $691,237
May 8, 7 AM $607.2
+0.49%
$20.58 million $695,394
May 8, 6 AM $604.22
-0.15%
$20.48 million $932,496
May 8, 5 AM $605.12
+0.15%
$20.51 million $1.02 million
May 8, 4 AM $604.2
+0.00%
$20.48 million $1.01 million