Robinhood Historical Data

HOOD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 25, 2025 $ 0.0₅885
-4.53%
$ 398,224 $ 3,048
Nov 24, 2025 $ 0.0₅928
+5.63%
$ 415,625 $ 7,787
Nov 23, 2025 $ 0.0₅855
+4.22%
$ -- $ 2,534
Nov 22, 2025 $ 0.0₅813
-4.96%
$ 371,962 $ 7,216
Nov 21, 2025 $ 0.0₅859
-0.53%
$ 378,417 $ 14,251
Nov 19, 2025 $ 0.00001
-2.46%
$ -- $ 2,895
Nov 18, 2025 $ 0.0000104
+13.70%
$ 462,649 $ 223,366
Nov 17, 2025 $ 0.0₅911
-6.47%
$ 411,294 $ 205,953
Nov 16, 2025 $ 0.0₅971
-2.31%
$ 438,291 $ 184,512
Nov 15, 2025 $ 0.0₅995
-0.39%
$ 447,298 $ 191,057
Nov 14, 2025 $ 0.0000102
-7.80%
$ 449,517 $ 216,166
Nov 13, 2025 $ 0.000011
-5.83%
$ 496,793 $ 225,643
Nov 12, 2025 $ 0.0000118
-4.70%
$ 526,949 $ 221,951
Nov 11, 2025 $ 0.0000123
-10.44%
$ 555,743 $ 229,940
Nov 10, 2025 $ 0.0000139
+1.76%
$ 624,138 $ 208,458
Nov 9, 2025 $ 0.0000136
+2.87%
$ 613,807 $ 228,133
Nov 8, 2025 $ 0.0000133
-2.77%
$ 599,842 $ 205,452
Nov 7, 2025 $ 0.0000137
+6.86%
$ 616,954 $ 207,781
Nov 6, 2025 $ 0.0000128
-0.39%
$ 577,321 $ 188,963
Nov 5, 2025 $ 0.0000129
+6.51%
$ 578,692 $ 208,683
Nov 4, 2025 $ 0.0000121
-4.33%
$ 545,973 $ 233,337
Nov 3, 2025 $ 0.0000128
-16.49%
$ 574,701 $ 213,551
Nov 2, 2025 $ 0.0000153
+5.89%
$ 687,312 $ 227,374
Nov 1, 2025 $ 0.0000146
-4.50%
$ 657,924 $ 220,444
Oct 31, 2025 $ 0.0000154
+0.46%
$ 688,941 $ 191,375
Oct 30, 2025 $ 0.0000152
-4.87%
$ 689,371 $ 207,264
Oct 29, 2025 $ 0.000016
-0.44%
$ 719,540 $ 225,130
Oct 28, 2025 $ 0.000016
-2.91%
$ 722,240 $ 238,035
Oct 27, 2025 $ 0.0000166
-5.03%
$ 746,991 $ 168,518
Oct 26, 2025 $ 0.0000175
+3.19%
$ 785,682 $ 208,340
Oct 25, 2025 $ 0.000017
-0.53%
$ 764,535 $ 231,326
Oct 24, 2025 $ 0.0000171
-0.40%
$ 768,644 $ 194,736
Oct 23, 2025 $ 0.0000171
+5.88%
$ 774,853 $ 224,072
Oct 22, 2025 $ 0.0000159
-6.64%
$ 726,742 $ 230,939
Oct 21, 2025 $ 0.0000176
+0.51%
$ 773,641 $ 232,231
Oct 20, 2025 $ 0.0000177
+1.71%
$ 791,529 $ 350,673
Oct 19, 2025 $ 0.0000176
+4.31%
$ 789,715 $ 367,428
Oct 18, 2025 $ 0.000017
+0.35%
$ 761,398 $ 373,166
Oct 17, 2025 $ 0.0000171
+0.60%
$ 769,040 $ 370,922
Oct 16, 2025 $ 0.0000169
-5.26%
$ 764,496 $ 353,306
Oct 15, 2025 $ 0.0000178
-5.93%
$ 801,902 $ 327,667
Oct 14, 2025 $ 0.0000189
-6.06%
$ 851,468 $ 467,231
Oct 13, 2025 $ 0.0000202
+9.57%
$ 906,754 $ 776,576
Oct 12, 2025 $ 0.0000184
+9.68%
$ 826,211 $ 725,888
Oct 11, 2025 $ 0.0000167
-2.29%
$ 755,066 $ 722,075
Oct 10, 2025 $ 0.0000173
-15.20%
$ 780,737 $ 720,853
Oct 9, 2025 $ 0.0000205
-4.30%
$ 920,688 $ 556,883
Oct 8, 2025 $ 0.0000214
-1.20%
$ 963,431 $ 516,172
Oct 7, 2025 $ 0.0000216
-5.46%
$ 973,808 $ 549,390
Oct 6, 2025 $ 0.0000229
-1.21%
$ 1.03 million $ 550,202