SpaceX Historical Data

SPCX Page 8
Download
Date Close Price change Market cap Trading volume
May 24, 8 PM $ 0.0000841
-10.36%
$ -- $ 11,906
May 24, 7 PM $ 0.0000931
+6.05%
$ -- $ 12,462
May 24, 5 PM $ 0.0000944
+0.00%
$ -- $ 8,882
May 24, 4 PM $ 0.0000944
-0.45%
$ -- $ 8,862
May 24, 3 PM $ 0.0000939
+7.57%
$ -- $ 9,255
May 24, 6 AM $ 0.000108
+3.66%
$ -- $ 9,449
May 24, 5 AM $ 0.000103
+9.57%
$ -- $ 8,952
May 24, 4 AM $ 0.0000916
+0.00%
$ -- $ 9,738
May 24, 3 AM $ 0.0000906
+0.00%
$ -- $ 9,950
May 24, 2 AM $ 0.0000949
+0.00%
$ -- $ 9,702
May 24, 12 AM $ 0.000095
+0.19%
$ -- $ 9,728
May 23, 6 PM $ 0.0000895
+7.92%
$ -- $ 11,118
May 23, 5 PM $ 0.0000843
+1.62%
$ -- $ 10,930
May 23, 4 PM $ 0.0000865
-1.21%
$ -- $ 11,786
May 23, 3 PM $ 0.0000825
+0.00%
$ -- $ 12,843
May 23, 2 PM $ 0.0000814
+2.16%
$ -- $ 12,739
May 23, 7 AM $ 0.0000929
+2.20%
$ -- $ 11,245
May 23, 5 AM $ 0.0000908
+0.00%
$ -- $ 11,608
May 23, 4 AM $ 0.000086
+4.16%
$ -- $ 10,560
May 22, 7 PM $ 0.0000971
+0.00%
$ -- $ 17,018
May 22, 6 PM $ 0.0000867
-0.05%
$ -- $ 21,688
May 22, 5 PM $ 0.0000809
+0.00%
$ -- $ 25,142
May 22, 1 PM $ 0.0000856
+0.00%
$ -- $ 33,777
May 22, 12 PM $ 0.0000843
+0.00%
$ -- $ 36,182
May 22, 11 AM $ 0.0000835
+0.00%
$ -- $ 36,078
May 22, 10 AM $ 0.0000836
+0.27%
$ -- $ 37,427
May 22, 9 AM $ 0.0000833
-2.84%
$ -- $ 38,441
May 22, 8 AM $ 0.0000821
-8.31%
$ -- $ 40,701
May 22, 7 AM $ 0.0000909
+0.92%
$ -- $ 41,710
May 22, 6 AM $ 0.0000935
+0.00%
$ -- $ 42,308
May 22, 5 AM $ 0.000095
+0.00%
$ -- $ 45,924
May 22, 4 AM $ 0.0000894
-0.75%
$ -- $ 45,637
May 21, 10 PM $ 0.0000844
+1.66%
$ -- $ 80,347
May 21, 9 PM $ 0.0000814
+0.00%
$ -- $ 105,380
May 21, 8 PM $ 0.0000839
+0.00%
$ -- $ 240,782
May 21, 7 PM $ 0.0000801
-1.20%
$ -- $ 240,034
May 21, 6 PM $ 0.0000811
-4.48%
$ -- $ 232,784
May 21, 5 PM $ 0.0000932
-14.26%
$ -- $ 230,505
May 21, 3 PM $ 0.000116
+0.00%
$ -- $ 222,997
May 21, 2 PM $ 0.000108
-1.91%
$ -- $ 218,437
May 21, 1 PM $ 0.000108
+2.69%
$ -- $ 216,731
May 21, 11 AM $ 0.000103
+0.03%
$ -- $ 215,401
May 21, 10 AM $ 0.000108
+12.08%
$ -- $ 215,126
May 21, 9 AM $ 0.0000988
+3.93%
$ -- $ 216,613
May 21, 8 AM $ 0.0000972
-7.34%
$ -- $ 214,551
May 21, 7 AM $ 0.0000995
+0.00%
$ -- $ 213,025
May 21, 6 AM $ 0.000101
-2.58%
$ -- $ 213,167
May 21, 5 AM $ 0.000103
-15.37%
$ -- $ 214,612
May 21, 4 AM $ 0.000119
+0.00%
$ -- $ 211,266
May 20, 10 PM $ 0.000152
+5.80%
$ -- $ 175,275