SpaceX Historical Data

SPCX Page 2
Download
Date Close Price change Market cap Trading volume
4:50 PM $ 96.55
+13.84%
$ -- $ 169.23 million
4:49 PM $ 84.89
+1.92%
$ -- $ 153.64 million
4:48 PM $ 84.37
-0.44%
$ -- $ 151.55 million
4:47 PM $ 85.86
-19.17%
$ -- $ 181.37 million
4:46 PM $ 104.97
-3.82%
$ -- $ 226.04 million
3:41 PM $ 121.95
-4.57%
$ -- $ 223.1 million
3:40 PM $ 129.85
-10.86%
$ -- $ 257.07 million
3:39 PM $ 149.63
-0.63%
$ -- $ 263.95 million
3:38 PM $ 153.66
+5.52%
$ -- $ 256.83 million
3:37 PM $ 149.52
-7.04%
$ -- $ 283.12 million
3:36 PM $ 164.85
+5.87%
$ -- $ 264.19 million
3:35 PM $ 154.24
+13.51%
$ -- $ 264.19 million
3:34 PM $ 132.66
+6.91%
$ -- $ 219.95 million
3:33 PM $ 121.11
+9.43%
$ -- $ 201.68 million
3:32 PM $ 114.56
+4.92%
$ -- $ 196.18 million
3:31 PM $ 109.66
+20.68%
$ -- $ 172.56 million
3:30 PM $ 93.39
+6.08%
$ -- $ 158.44 million
3:29 PM $ 84.82
-13.04%
$ -- $ 159.18 million
3:28 PM $ 95.09
+0.86%
$ -- $ 171.94 million
3:27 PM $ 93.4
-14.67%
$ -- $ 179.02 million
3:26 PM $ 111.25
+7.84%
$ -- $ 179.34 million
3:25 PM $ 103.37
-3.62%
$ -- $ 170.15 million
3:24 PM $ 107.99
+5.46%
$ -- $ 192.33 million
3:23 PM $ 103.86
-4.93%
$ -- $ 186.24 million
3:22 PM $ 113.02
+3.44%
$ -- $ 192.59 million
3:21 PM $ 104.53
-0.46%
$ -- $ 193.3 million
3:20 PM $ 107.68
+15.98%
$ -- $ 158.99 million
3:19 PM $ 96.47
-1.86%
$ -- $ 172.51 million
3:18 PM $ 97.14
+3.87%
$ -- $ 166.01 million
3:17 PM $ 97.22
+5.46%
$ -- $ 158.77 million
3:16 PM $ 93.3
+6.56%
$ -- $ 150.85 million
3:15 PM $ 84.48
+3.16%
$ -- $ 141.21 million
3:14 PM $ 81.25
+3.77%
$ -- $ 303.02 million
3:13 PM $ 78.03
-0.68%
$ -- $ 332.62 million
3:12 PM $ 84.06
-4.00%
$ -- $ 332.62 million
3:11 PM $ 87.36
+7.40%
$ -- $ 325.81 million
3:10 PM $ 81.74
-3.51%
$ -- $ 315 million
3:09 PM $ 80.59
-10.01%
$ -- $ 340.07 million
3:08 PM $ 88.58
-4.10%
$ -- $ 350.75 million
3:07 PM $ 93.46
-5.60%
$ -- $ 363.52 million
3:06 PM $ 97.16
-1.31%
$ -- $ 380.71 million
3:05 PM $ 98.16
-10.17%
$ -- $ 413.88 million
3:04 PM $ 109.78
-0.99%
$ -- $ 411.59 million
3:03 PM $ 112.97
+12.60%
$ -- $ 398.85 million
3:02 PM $ 103.82
+1.52%
$ -- $ 395.69 million
3:01 PM $ 103.21
-5.52%
$ -- $ 422.55 million
3:00 PM $ 110.36
+1.83%
$ -- $ 383.88 million
2:59 PM $ 99.26
+6.17%
$ -- $ 350.12 million
2:58 PM $ 95.54
+15.28%
$ -- $ 350.12 million
2:57 PM $ 81.13
-5.87%
$ -- $ 305.01 million