SpaceX Historical Data

SPCX Page 5
Download
Date Close Price change Market cap Trading volume
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
2:56 PM $ 86
+1.47%
$ -- $ 327.28 million
2:55 PM $ 87.69
-5.36%
$ -- $ 358.45 million
2:54 PM $ 89.64
-6.13%
$ -- $ 361.88 million
2:53 PM $ 96.22
-16.91%
$ -- $ 437.22 million
2:52 PM $ 116.17
-20.40%
$ -- $ 562.75 million
2:51 PM $ 148.75
+8.54%
$ -- $ 528.34 million
2:50 PM $ 135.15
-2.92%
$ -- $ 517.51 million
2:49 PM $ 134.31
+8.22%
$ -- $ 513.58 million
2:29 PM $ 133.34
+0.00%
$ -- $ 558.37 million
2:28 PM $ 135.22
-9.54%
$ -- $ 558.37 million
2:27 PM $ 150.28
+7.65%
$ -- $ 552.73 million
2:26 PM $ 139.74
+6.81%
$ -- $ 553.87 million
2:25 PM $ 125.43
-3.29%
$ -- $ 462.17 million
2:22 PM $ 120.99
+0.08%
$ -- $ 451.15 million
2:21 PM $ 119.37
+11.43%
$ -- $ 451.15 million
2:20 PM $ 104.21
-1.51%
$ -- $ 387.7 million
2:19 PM $ 107.29
+16.12%
$ -- $ 386.97 million
2:18 PM $ 92.39
-4.15%
$ -- $ 373.88 million
2:17 PM $ 102.41
-16.03%
$ -- $ 421.11 million
2:16 PM $ 117.4
-7.01%
$ -- $ 466.68 million
2:15 PM $ 123.72
-1.65%
$ -- $ 476.36 million