Robinhood Historical Data

HOOD Page 6
Download
Date Close Price change Market cap Trading volume
Jun 28, 2025 $ 0.0000192
+6.62%
$ 862,638 $ 458,450
Jun 27, 2025 $ 0.0000181
+2.03%
$ 813,139 $ 524,748
Jun 26, 2025 $ 0.0000177
-1.77%
$ 796,939 $ 536,147
Jun 25, 2025 $ 0.000018
-3.44%
$ 809,539 $ 524,577
Jun 24, 2025 $ 0.0000184
-2.02%
$ 829,339 $ 518,474
Jun 23, 2025 $ 0.0000187
+8.84%
$ 842,389 $ 543,446
Jun 22, 2025 $ 0.0000172
-10.36%
$ 774,440 $ 555,790
Jun 21, 2025 $ 0.0000192
-5.42%
$ 863,088 $ 534,825
Jun 20, 2025 $ 0.0000202
-15.66%
$ 908,988 $ 551,900
Jun 19, 2025 $ 0.0000239
+17.05%
$ 1.08 million $ 498,150
Jun 18, 2025 $ 0.0000204
-4.53%
$ 919,338 $ 496,954
Jun 17, 2025 $ 0.0000213
-17.96%
$ 958,037 $ 564,416
Jun 16, 2025 $ 0.0000261
-8.87%
$ 1.17 million $ 523,095
Jun 15, 2025 $ 0.0000286
+6.56%
$ 1.29 million $ 546,725
Jun 14, 2025 $ 0.0000269
-6.56%
$ 1.21 million $ 514,679
Jun 13, 2025 $ 0.0000288
-1.71%
$ 1.3 million $ 534,193
Jun 12, 2025 $ 0.0000293
+32.52%
$ 1.32 million $ 559,460
Jun 11, 2025 $ 0.0000219
-1.04%
$ 986,837 $ 506,747
Jun 10, 2025 $ 0.0000221
+8.42%
$ 996,737 $ 538,397
Jun 9, 2025 $ 0.0000204
+6.30%
$ 918,438 $ 526,203
Jun 8, 2025 $ 0.0000192
-2.68%
$ 865,788 $ 558,230
Jun 7, 2025 $ 0.0000198
+2.22%
$ 890,088 $ 560,183
Jun 6, 2025 $ 0.0000194
+1.36%
$ 872,538 $ 530,881
Jun 5, 2025 $ 0.0000195
-2.99%
$ 876,138 $ 544,706
Jun 4, 2025 $ 0.0000201
-5.00%
$ 906,288 $ 535,740
Jun 3, 2025 $ 0.0000211
+2.17%
$ 951,287 $ 543,584
Jun 2, 2025 $ 0.0000208
+1.22%
$ 934,187 $ 540,891
Jun 1, 2025 $ 0.0000203
-0.25%
$ 922,938 $ 569,983
May 31, 2025 $ 0.0000203
-4.78%
$ 915,288 $ 548,823
May 30, 2025 $ 0.0000214
-5.77%
$ 962,087 $ 518,584
May 29, 2025 $ 0.0000226
+3.24%
$ 1.02 million $ 644,833
May 28, 2025 $ 0.000022
-8.82%
$ 990,437 $ 541,643
May 27, 2025 $ 0.0000241
+0.33%
$ 1.09 million $ 515,876
May 26, 2025 $ 0.0000241
-5.64%
$ 1.08 million $ 465,584
May 25, 2025 $ 0.0000255
-2.67%
$ 1.15 million $ 533,614
May 24, 2025 $ 0.0000262
+0.89%
$ 1.18 million $ 529,476
May 23, 2025 $ 0.0000259
-1.82%
$ 1.16 million $ 476,188
May 22, 2025 $ 0.0000264
-2.01%
$ 1.19 million $ 585,845
May 21, 2025 $ 0.0000271
-6.43%
$ 1.22 million $ 503,478
May 20, 2025 $ 0.000029
+0.31%
$ 1.3 million $ 502,307
May 19, 2025 $ 0.0000288
-2.37%
$ 1.3 million $ 513,384
May 18, 2025 $ 0.0000294
-0.44%
$ 1.32 million $ 504,811
May 17, 2025 $ 0.0000296
-2.15%
$ 1.33 million $ 491,705
May 16, 2025 $ 0.0000302
-3.05%
$ 1.36 million $ 570,089
May 15, 2025 $ 0.0000311
-10.42%
$ 1.4 million $ 577,304
May 14, 2025 $ 0.0000346
-3.48%
$ 1.56 million $ 554,970
May 13, 2025 $ 0.0000357
+8.21%
$ 1.61 million $ 550,993
May 12, 2025 $ 0.0000333
-0.91%
$ 1.5 million $ 540,608
May 11, 2025 $ 0.0000335
+0.45%
$ 1.51 million $ 519,105
May 10, 2025 $ 0.0000334
-7.40%
$ 1.5 million $ 519,272