Robinhood Historical Data

HOOD Page 4
Download
Date Close Price change Market cap Trading volume
Oct 5, 2025 $ 0.0000232
-1.36%
$ 1.05 million $ 564,516
Oct 4, 2025 $ 0.0000236
-4.50%
$ 1.06 million $ 537,788
Oct 3, 2025 $ 0.0000248
-4.28%
$ 1.11 million $ 531,115
Oct 2, 2025 $ 0.0000259
+5.00%
$ 1.17 million $ 476,002
Oct 1, 2025 $ 0.0000246
+6.69%
$ 1.11 million $ 514,382
Sep 30, 2025 $ 0.000023
+0.09%
$ 1.04 million $ 557,439
Sep 29, 2025 $ 0.0000231
+0.65%
$ 1.04 million $ 493,034
Sep 28, 2025 $ 0.0000228
+2.38%
$ 1.03 million $ 538,815
Sep 27, 2025 $ 0.0000223
-1.72%
$ 1 million $ 514,305
Sep 26, 2025 $ 0.0000225
+7.84%
$ 1.02 million $ 562,707
Sep 25, 2025 $ 0.0000213
-11.71%
$ 937,566 $ 318,885
Sep 24, 2025 $ 0.000024
-3.71%
$ 1.08 million $ 512,398
Sep 23, 2025 $ 0.000025
-0.31%
$ 1.12 million $ 557,024
Sep 22, 2025 $ 0.0000253
-8.29%
$ 1.13 million $ 578,609
Sep 21, 2025 $ 0.0000273
-7.64%
$ 1.24 million $ 550,355
Sep 20, 2025 $ 0.0000296
+9.98%
$ 1.33 million $ 560,341
Sep 19, 2025 $ 0.0000269
-7.68%
$ 1.21 million $ 404,525
Sep 18, 2025 $ 0.0000292
+2.32%
$ 1.31 million $ 564,552
Sep 17, 2025 $ 0.0000287
-0.61%
$ 1.29 million $ 573,941
Sep 16, 2025 $ 0.0000292
+12.09%
$ 1.29 million $ 598,845
Sep 15, 2025 $ 0.0000263
-7.03%
$ 1.18 million $ 550,452
Sep 14, 2025 $ 0.0000281
-5.07%
$ 1.27 million $ 573,773
Sep 13, 2025 $ 0.0000294
+0.88%
$ 1.32 million $ 572,940
Sep 12, 2025 $ 0.0000289
-0.35%
$ 1.3 million $ 532,735
Sep 11, 2025 $ 0.0000291
-0.85%
$ 1.31 million $ 554,268
Sep 10, 2025 $ 0.0000293
+4.58%
$ 1.32 million $ 600,101
Sep 9, 2025 $ 0.0000279
+1.02%
$ 1.26 million $ 607,827
Sep 8, 2025 $ 0.0000277
+2.96%
$ 1.25 million $ 559,790
Sep 7, 2025 $ 0.0000269
+0.01%
$ 1.21 million $ 584,182
Sep 6, 2025 $ 0.0000269
-63.29%
$ 1.21 million $ 727,405
Sep 5, 2025 $ 0.0000252
+3.20%
$ 1.13 million $ 341,344
Sep 4, 2025 $ 0.0000244
-8.38%
$ 1.1 million $ 544,162
Sep 3, 2025 $ 0.0000267
+0.12%
$ 1.2 million $ 540,513
Sep 2, 2025 $ 0.0000269
+6.29%
$ 1.21 million $ 524,137
Sep 1, 2025 $ 0.0000251
-3.79%
$ 1.13 million $ 569,947
Aug 31, 2025 $ 0.0000263
-7.50%
$ 1.18 million $ 565,465
Aug 30, 2025 $ 0.0000283
+2.64%
$ 1.28 million $ 546,881
Aug 29, 2025 $ 0.0000275
-5.11%
$ 1.24 million $ 534,151
Aug 28, 2025 $ 0.000029
+2.56%
$ 1.31 million $ 531,501
Aug 27, 2025 $ 0.0000282
-0.25%
$ 1.27 million $ 558,371
Aug 26, 2025 $ 0.0000287
+5.47%
$ 1.27 million $ 491,932
Aug 25, 2025 $ 0.0000272
-5.13%
$ 1.22 million $ 551,162
Aug 24, 2025 $ 0.000028
-6.63%
$ 1.28 million $ 573,453
Aug 23, 2025 $ 0.0000301
+1.34%
$ 1.35 million $ 528,220
Aug 22, 2025 $ 0.0000299
+12.59%
$ 1.34 million $ 575,636
Aug 21, 2025 $ 0.0000271
-4.77%
$ 1.2 million $ 486,404
Aug 20, 2025 $ 0.0000281
+3.46%
$ 1.27 million $ 517,756
Aug 19, 2025 $ 0.000027
-3.62%
$ 1.22 million $ 505,671
Aug 18, 2025 $ 0.000028
-3.84%
$ 1.26 million $ 533,200
Aug 17, 2025 $ 0.0000291
+3.02%
$ 1.31 million $ 559,481