SpaceX Historical Data

SPCX Page 5
Download
Date Close Price change Market cap Trading volume
May 7, 4 PM $ 609.9
-0.41%
$ 20.68 million $ 1.07 million
May 7, 3 PM $ 612.44
+0.75%
$ 20.76 million $ 1.07 million
May 7, 2 PM $ 607.9
+0.31%
$ 20.61 million $ 1.02 million
May 7, 1 PM $ 606
-0.49%
$ 20.54 million $ 985,635
May 7, 12 PM $ 609
-1.41%
$ 20.65 million $ 967,462
May 7, 11 AM $ 617.73
-0.17%
$ 20.94 million $ 965,026
May 7, 10 AM $ 618.8
+0.30%
$ 20.98 million $ 917,677
May 7, 9 AM $ 619
+4.25%
$ 20.98 million $ 854,478
May 7, 8 AM $ 593.74
+0.24%
$ 20.13 million $ 553,965
May 7, 7 AM $ 592.34
+0.86%
$ 20.08 million $ 557,300
May 7, 6 AM $ 587.29
-0.46%
$ 19.91 million $ 305,249
May 7, 5 AM $ 590
-0.02%
$ 20 million $ 217,314
May 7, 4 AM $ 590.1
+0.01%
$ 20 million $ 289,519
May 7, 3 AM $ 590.03
-0.01%
$ 20 million $ 277,468
May 7, 2 AM $ 590.1
-0.62%
$ 20 million $ 230,026
May 7, 1 AM $ 593.78
-0.12%
$ 20.13 million $ 211,809
May 7, 12 AM $ 594.5
-0.32%
$ 20.15 million $ 210,811
May 6, 11 PM $ 596.4
+0.69%
$ 20.22 million $ 211,623
May 6, 10 PM $ 592.33
-0.31%
$ 20.08 million $ 203,381
May 6, 9 PM $ 594.18
-0.05%
$ 20.14 million $ 198,710
May 6, 8 PM $ 594.5
+0.00%
$ 20.15 million $ 202,559
May 6, 7 PM $ 594.5
+0.09%
$ 20.15 million $ 202,469
May 6, 6 PM $ 593.11
-0.06%
$ 20.11 million $ 199,158
May 6, 5 PM $ 593.46
-0.02%
$ 20.12 million $ 198,028
May 6, 4 PM $ 593.58
+0.06%
$ 20.12 million $ 198,771
May 6, 3 PM $ 593.23
-0.08%
$ 20.11 million $ 202,464
May 6, 2 PM $ 593.7
-0.01%
$ 20.13 million $ 213,650
May 6, 1 PM $ 593.78
+0.00%
$ 20.13 million $ 320,604
May 6, 12 PM $ 593.78
-0.04%
$ 20.13 million $ 284,756
May 6, 11 AM $ 594.02
-0.01%
$ 20.14 million $ 281,874
May 6, 10 AM $ 594.09
-0.31%
$ 20.14 million $ 293,598
May 6, 9 AM $ 595.93
+0.56%
$ 20.2 million $ 292,004
May 6, 8 AM $ 592.61
-0.19%
$ 20.09 million $ 282,885
May 6, 7 AM $ 593.75
+0.11%
$ 20.13 million $ 278,306
May 6, 6 AM $ 593.08
-0.24%
$ 20.11 million $ 284,879
May 6, 5 AM $ 594.5
-0.37%
$ 20.15 million $ 276,731
May 6, 4 AM $ 596.71
-0.15%
$ 20.23 million $ 204,139
May 6, 3 AM $ 597.61
+0.04%
$ 20.26 million $ 242,851
May 6, 2 AM $ 595.94
+0.08%
$ 20.2 million $ 245,485
May 6, 1 AM $ 595.49
+0.04%
$ 20.19 million $ 260,924
May 6, 12 AM $ 595.26
-0.12%
$ 20.18 million $ 260,441
May 5, 11 PM $ 596
+0.13%
$ 20.2 million $ 259,897
May 5, 10 PM $ 595.2
-0.24%
$ 20.18 million $ 259,642
May 5, 9 PM $ 596.65
+0.04%
$ 20.23 million $ 255,437
May 5, 8 PM $ 596.42
+0.07%
$ 20.22 million $ 263,240
May 5, 7 PM $ 596.01
-0.23%
$ 20.2 million $ 273,490
May 5, 6 PM $ 597.39
-0.28%
$ 20.25 million $ 277,726
May 5, 5 PM $ 599.04
+0.05%
$ 20.31 million $ 277,825
May 5, 4 PM $ 598.77
+0.32%
$ 20.3 million $ 277,855
May 5, 3 PM $ 596.84
-0.33%
$ 20.23 million $ 345,478