Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Robinhood Markets (Backpack Securities) Historical Data

HOOD
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Today $124.72
+0.00%
$762,270 $86,928
Yesterday $122.49
+2.13%
$749,464 $105,688
Sep 20, 2026 $119.77
+0.23%
$733,050 $23,385
Sep 19, 2026 $119.76
-0.43%
$731,988 $6,153
Sep 18, 2026 $113.78
+4.08%
$-- $114,949
Sep 17, 2026 $109.3
+3.46%
$668,046 $101,397
Sep 16, 2026 $105.63
-3.10%
$646,229 $128,275
Sep 15, 2026 $109
-4.82%
$666,274 $130,461
Sep 14, 2026 $114.57
+3.54%
$700,251 $128,690
Sep 13, 2026 $110.13
-1.35%
$679,928 $21,310
Sep 12, 2026 $111.65
-0.41%
$682,403 $4,281
Sep 11, 2026 $112.09
+1.17%
$685,104 $113,090
Sep 10, 2026 $110.78
-2.96%
$677,114 $90,753
Sep 9, 2026 $114.15
-3.30%
$697,655 $89,287
Sep 8, 2026 $118.07
-6.81%
$721,470 $152,649
Sep 7, 2026 $126.9
+0.58%
$767,428 $42,791
Sep 6, 2026 $126.14
+0.09%
$771,135 $29,636
Sep 5, 2026 $125.96
+3.19%
$769,880 $27,438
Sep 4, 2026 $122.08
-1.54%
$746,157 $166,326
Sep 3, 2026 $123.96
+13.60%
$757,646 $182,439
Sep 2, 2026 $109.14
+5.08%
$666,970 $140,254
Sep 1, 2026 $103.89
-1.00%
$634,960 $140,888
Aug 31, 2026 $104.92
-0.07%
$641,374 $78,495
Aug 30, 2026 $106.63
+1.35%
$639,427 $22,247
Aug 29, 2026 $104.97
+0.26%
$642,941 $1,839
Aug 28, 2026 $104.69
-4.62%
$639,868 $74,439
Aug 27, 2026 $109.75
+0.22%
$670,796 $78,583
Aug 26, 2026 $109.18
-1.91%
$669,598 $67,244
Aug 25, 2026 $111.54
+7.51%
$680,409 $132,391
Aug 24, 2026 $103.79
-5.51%
$634,377 $232,018
Aug 23, 2026 $109.79
+2.49%
$670,060 $23,466
Aug 22, 2026 $107.1
-1.41%
$654,599 $18,116
Aug 21, 2026 $108.66
+14.14%
$663,936 $334,375
Aug 20, 2026 $95.18
-2.90%
$581,723 $265,535
Aug 19, 2026 $98.03
+6.96%
$599,179 $206,256
Aug 18, 2026 $91.67
-4.73%
$560,203 $95,712
Aug 17, 2026 $96.29
+0.41%
$588,500 $76,646
Aug 16, 2026 $96.19
+0.44%
$586,079 $2,930
Aug 15, 2026 $95.76
+0.25%
$585,302 $0
Aug 14, 2026 $95.78
-3.54%
$585,419 $58,324
Aug 13, 2026 $99.27
+4.26%
$606,729 $97,146
Aug 12, 2026 $95.24
+0.78%
$581,966 $83,219
Aug 11, 2026 $94.5
-0.07%
$577,585 $65,650
Aug 10, 2026 $94.59
+0.81%
$576,813 $79,167
Aug 9, 2026 $93.85
-0.45%
$573,346 $3,560
Aug 8, 2026 $94.26
+0.92%
$576,138 $6,134
Aug 7, 2026 $93.4
+2.61%
$570,865 $96,398
Aug 6, 2026 $91.01
-1.72%
$556,638 $92,019
Aug 5, 2026 $92.58
-0.11%
$565,844 $101,903
Aug 4, 2026 $92.67
+2.17%
$566,374 $118,411
Download