SpaceX Historical Data

SPCX Page 6
Download
Date Close Price change Market cap Trading volume
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
2:14 PM $ 122.09
-0.27%
$ -- $ 462.34 million
2:13 PM $ 121.83
+11.37%
$ -- $ 441.99 million
2:12 PM $ 110.24
+3.60%
$ -- $ 417.08 million
2:11 PM $ 102.14
-2.02%
$ -- $ 379.82 million
2:10 PM $ 105.55
+6.03%
$ -- $ 371.72 million
2:09 PM $ 98.3
+5.90%
$ -- $ 347.82 million
2:08 PM $ 91.5
-12.85%
$ -- $ 404.12 million
2:07 PM $ 101.4
-0.05%
$ -- $ 404.12 million
2:06 PM $ 106.22
-15.14%
$ -- $ 428.77 million
2:05 PM $ 130.38
-11.67%
$ -- $ 552.96 million
2:04 PM $ 142.04
+4.80%
$ -- $ 538.5 million
2:03 PM $ 134.7
+14.88%
$ -- $ 462.57 million
2:02 PM $ 112.4
+3.11%
$ -- $ 431.27 million
2:01 PM $ 109.11
+3.58%
$ -- $ 424.16 million
2:00 PM $ 111.89
-1.66%
$ -- $ 431.13 million
1:59 PM $ 107.65
+15.02%
$ -- $ 354.53 million
1:58 PM $ 90.13
-8.19%
$ -- $ 365.98 million
1:57 PM $ 96.66
-5.39%
$ -- $ 405.54 million
1:56 PM $ 107.14
+1.13%
$ -- $ 384.09 million
1:55 PM $ 101.5
+32.32%
$ -- $ 262.25 million
1:54 PM $ 72.81
+22.21%
$ -- $ 262.25 million
1:53 PM $ 64.23
+2.87%
$ -- $ 235.82 million
1:52 PM $ 61.47
+2.95%
$ -- $ 235.82 million
1:51 PM $ 62.46
-4.34%
$ -- $ 260.37 million
1:50 PM $ 66.18
-3.31%
$ -- $ 260.37 million
1:49 PM $ 71.23
-14.34%
$ -- $ 313.45 million
1:48 PM $ 86.55
-1.43%
$ -- $ 330.81 million
1:47 PM $ 87.13
-9.07%
$ -- $ 354.08 million
1:46 PM $ 94.04
+1.69%
$ -- $ 371.34 million
1:45 PM $ 97.33
+5.69%
$ -- $ 371.34 million
1:44 PM $ 90.76
-6.52%
$ -- $ 346.66 million
1:43 PM $ 98.64
+7.41%
$ -- $ 323.83 million
1:42 PM $ 88.82
-2.26%
$ -- $ 315.43 million
1:41 PM $ 94.66
+12.03%
$ -- $ 318.5 million
1:40 PM $ 87.32
-12.67%
$ -- $ 361.51 million
1:39 PM $ 103.41
+3.59%
$ -- $ 374.89 million
1:38 PM $ 97.96
-6.63%
$ -- $ 393.87 million
1:37 PM $ 110.04
-2.68%
$ -- $ 424.35 million
1:36 PM $ 114.67
+8.22%
$ -- $ 397.52 million
1:35 PM $ 107.45
+7.84%
$ -- $ 373.69 million
1:34 PM $ 97.26
+16.19%
$ -- $ 317.92 million
1:33 PM $ 83.9
+3.17%
$ -- $ 317.92 million
1:32 PM $ 85.01
-14.01%
$ -- $ 335.01 million
1:31 PM $ 95.99
+3.49%
$ -- $ 359.23 million