Robinhood Historical Data

HOOD Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 2025 $ 0.0000282
+2.03%
$ 1.27 million $ 472,115
Aug 15, 2025 $ 0.0000275
-3.76%
$ 1.24 million $ 496,112
Aug 14, 2025 $ 0.0000286
-5.39%
$ 1.29 million $ 519,866
Aug 13, 2025 $ 0.0000301
+2.01%
$ 1.36 million $ 559,740
Aug 12, 2025 $ 0.0000294
+11.60%
$ 1.33 million $ 557,752
Aug 11, 2025 $ 0.0000264
-8.34%
$ 1.19 million $ 563,522
Aug 10, 2025 $ 0.0000288
+2.15%
$ 1.29 million $ 504,298
Aug 9, 2025 $ 0.0000283
+0.19%
$ 1.27 million $ 514,493
Aug 8, 2025 $ 0.0000283
-4.96%
$ 1.27 million $ 546,495
Aug 7, 2025 $ 0.0000298
+2.29%
$ 1.34 million $ 540,132
Aug 6, 2025 $ 0.0000291
-0.04%
$ 1.31 million $ 635,522
Aug 5, 2025 $ 0.0000292
-0.77%
$ 1.31 million $ 596,659
Aug 4, 2025 $ 0.0000294
-0.64%
$ 1.32 million $ 553,326
Aug 3, 2025 $ 0.0000295
+3.54%
$ 1.33 million $ 565,873
Aug 2, 2025 $ 0.0000286
+8.90%
$ 1.28 million $ 563,307
Aug 1, 2025 $ 0.0000265
-7.38%
$ 1.18 million $ 684,591
Jul 31, 2025 $ 0.0000286
-7.16%
$ 1.29 million $ 492,220
Jul 30, 2025 $ 0.0000308
-0.69%
$ 1.38 million $ 453,239
Jul 29, 2025 $ 0.000031
-4.62%
$ 1.39 million $ 408,789
Jul 28, 2025 $ 0.0000325
+1.39%
$ 1.46 million $ 531,828
Jul 27, 2025 $ 0.000032
+0.72%
$ 1.44 million $ 532,819
Jul 26, 2025 $ 0.0000318
+1.37%
$ 1.43 million $ 572,175
Jul 25, 2025 $ 0.0000314
-4.51%
$ 1.41 million $ 555,559
Jul 24, 2025 $ 0.000033
-3.11%
$ 1.48 million $ 498,160
Jul 23, 2025 $ 0.0000341
-9.58%
$ 1.53 million $ 589,840
Jul 22, 2025 $ 0.0000378
+0.67%
$ 1.7 million $ 468,767
Jul 21, 2025 $ 0.0000377
+3.70%
$ 1.7 million $ 541,531
Jul 20, 2025 $ 0.0000365
-1.93%
$ 1.64 million $ 568,094
Jul 19, 2025 $ 0.0000376
-4.42%
$ 1.69 million $ 607,588
Jul 18, 2025 $ 0.0000392
+24.01%
$ 1.76 million $ 775,131
Jul 17, 2025 $ 0.0000314
-2.77%
$ 1.41 million $ 604,803
Jul 16, 2025 $ 0.0000322
+3.49%
$ 1.45 million $ 512,744
Jul 15, 2025 $ 0.0000312
+2.94%
$ 1.4 million $ 619,264
Jul 14, 2025 $ 0.0000302
+1.21%
$ 1.36 million $ 621,806
Jul 13, 2025 $ 0.0000298
-3.11%
$ 1.34 million $ 547,459
Jul 12, 2025 $ 0.0000308
-1.34%
$ 1.39 million $ 577,490
Jul 11, 2025 $ 0.0000312
-11.30%
$ 1.41 million $ 560,670
Jul 10, 2025 $ 0.0000302
-9.46%
$ 1.56 million $ 649,071
Jul 9, 2025 $ 0.0000335
+3.93%
$ 1.51 million $ 671,636
Jul 8, 2025 $ 0.0000322
+10.09%
$ 1.45 million $ 709,676
Jul 7, 2025 $ 0.0000294
-15.65%
$ 1.32 million $ 585,574
Jul 6, 2025 $ 0.0000348
-24.72%
$ 1.57 million $ 750,722
Jul 5, 2025 $ 0.0000462
+21.95%
$ 2.08 million $ 911,706
Jul 4, 2025 $ 0.0000379
+5.01%
$ 1.7 million $ 726,609
Jul 3, 2025 $ 0.0000361
-21.54%
$ 1.62 million $ 887,039
Jul 2, 2025 $ 0.0000445
-30.80%
$ 2 million $ 1.24 million
Jul 1, 2025 $ 0.0000638
+79.71%
$ 2.9 million $ 709,275
Jun 30, 2025 $ 0.0000355
+80.16%
$ 1.6 million $ 623,738
Jun 29, 2025 $ 0.0000195
+2.52%
$ 878,388 $ 516,322
Jun 28, 2025 $ 0.0000192
+6.62%
$ 862,638 $ 458,450