Dark

IPOE
Social Capital Hedosophia Holdings Corp. V
stock NYSE

Inactive

May 28, 2021

20.15USD+1.819%(+0.36)5,370,461

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.79)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-28	19.7700	20.6500	19.3000	20.15	+1.819%	5,370,461	0.000%
2021-05-27	19.8800	20.0400	19.2500	19.79	-0.553%	4,097,898	+1.819%
2021-05-26	20.0400	20.2800	19.0100	19.90	-1.388%	6,073,309	+1.256%
2021-05-25	20.5000	21.8000	19.8400	20.18	+2.022%	9,338,498	-0.149%
2021-05-24	19.0000	20.0800	18.8700	19.78	+5.325%	5,276,153	+1.871%
2021-05-21	18.7000	18.8499	18.2800	18.78	+2.065%	3,054,818	+7.295%
2021-05-20	17.7500	18.7500	17.7500	18.40	+5.565%	5,498,593	+9.511%
2021-05-19	16.3100	17.7400	16.2000	17.43	+3.750%	4,685,669	+15.605%
2021-05-18	16.0000	17.4000	15.8000	16.80	+8.527%	5,163,668	+19.940%
2021-05-17	15.0200	15.9000	14.9500	15.48	+3.614%	2,563,400	+30.168%
2021-05-14	14.9600	15.4900	14.6200	14.94	+2.259%	2,838,722	+34.873%
2021-05-13	15.2000	15.4500	14.1400	14.61	-2.924%	3,765,177	+37.919%
2021-05-12	15.1300	15.5500	14.9000	15.05	-0.791%	4,218,129	+33.887%
2021-05-11	15.1500	16.3300	15.0800	15.17	-7.330%	5,042,984	+32.828%
2021-05-10	17.4000	17.5539	16.2700	16.37	-0.848%	4,996,966	+23.091%
2021-05-07	15.2000	16.9884	14.8700	16.51	+10.067%	5,987,770	+22.047%
2021-05-06	15.5000	15.5593	14.9000	15.00	-3.475%	2,630,257	+34.333%
2021-05-05	16.2400	16.0000	15.4800	15.54	-3.896%	1,574,194	+29.665%
2021-05-04	16.1900	16.4000	15.7100	16.17	-1.222%	1,985,775	+24.613%
2021-05-03	17.0000	17.1500	16.1800	16.37	-3.706%	1,636,490	+23.091%
2021-04-30	17.0000	17.3700	16.9400	17.00	-2.467%	1,385,057	+18.529%
2021-04-29	17.8699	17.8700	16.8150	17.43	-0.684%	2,095,246	+15.605%
2021-04-28	17.2500	17.7000	17.0600	17.55	+0.862%	1,771,152	+14.815%
2021-04-27	17.1500	17.5500	16.7500	17.40	+4.317%	2,583,032	+15.805%
2021-04-26	16.4800	16.8700	16.0200	16.68	+3.154%	1,964,800	+20.803%
2021-04-23	16.3900	16.6300	15.6200	16.17	+2.083%	3,029,423	+24.613%
2021-04-22	15.9400	16.4700	15.4000	15.84	+4.142%	3,141,175	+27.210%
2021-04-21	14.8500	15.7800	14.7000	15.21	+2.286%	3,493,970	+32.479%
2021-04-20	15.5000	15.8400	14.7400	14.87	-3.379%	3,430,907	+35.508%
2021-04-19	16.0400	16.1200	15.1600	15.39	-5.699%	3,816,641	+30.929%
2021-04-16	16.1400	16.4400	15.9300	16.32	+0.246%	2,167,003	+23.468%
2021-04-15	16.7500	16.8700	16.2300	16.28	-2.398%	2,088,877	+23.771%
2021-04-14	16.9400	17.2400	16.4600	16.68	-0.891%	2,418,174	+20.803%
2021-04-13	16.6600	17.0500	16.5100	16.83	-1.000%	2,234,993	+19.727%
2021-04-12	17.8700	17.9600	16.8500	17.00	-4.333%	2,309,270	+18.529%
2021-04-09	17.9600	18.2600	17.6000	17.77	-2.040%	1,654,956	+13.393%
2021-04-08	17.0300	18.6400	17.0200	18.14	+5.465%	2,527,735	+11.080%
2021-04-07	17.2500	17.3700	16.9000	17.20	-0.348%	1,988,120	+17.151%
2021-04-06	16.5100	17.3031	16.5000	17.26	+3.230%	1,849,475	+16.744%
2021-04-05	17.7400	17.8400	16.6600	16.72	-3.185%	2,506,596	+20.514%
2021-04-01	17.5100	17.6400	16.9100	17.27	+0.700%	2,322,619	+16.676%
2021-03-31	16.9700	17.3600	16.6800	17.15	+3.939%	2,665,288	+17.493%
2021-03-30	16.2700	17.2200	15.9000	16.50	+0.365%	2,634,355	+22.121%
2021-03-29	16.9800	17.0900	16.2200	16.44	-3.860%	2,827,866	+22.567%
2021-03-26	17.1400	17.7200	16.5200	17.10	+2.826%	4,598,666	+17.836%
2021-03-25	15.7000	16.7900	15.1100	16.63	+0.910%	5,364,400	+21.167%
2021-03-24	17.5600	17.8189	16.2500	16.48	-7.933%	4,642,127	+22.269%
2021-03-23	17.9600	18.1800	17.2700	17.90	-2.025%	2,939,043	+12.570%
2021-03-22	18.2800	18.4900	17.8200	18.27	+0.110%	2,316,971	+10.290%
2021-03-19	17.7700	18.4300	17.0600	18.25	+0.606%	3,667,400	+10.411%
2021-03-18	18.5000	19.1000	18.0500	18.14	-5.274%	2,999,232	+11.080%
2021-03-17	17.6100	19.3550	17.5000	19.15	+3.794%	3,651,446	+5.222%
2021-03-16	19.2700	19.4800	18.0100	18.45	-5.287%	3,023,710	+9.214%
2021-03-15	19.0200	19.5800	18.4700	19.48	+2.419%	3,515,913	+3.439%
2021-03-12	18.3800	19.2900	18.1400	19.02	-1.756%	2,859,058	+5.941%
2021-03-11	19.5000	19.8200	18.7001	19.36	+1.574%	4,959,650	+4.081%
2021-03-10	18.2800	19.4800	17.8000	19.06	+9.039%	7,508,230	+5.719%
2021-03-09	17.2500	18.3900	16.5500	17.48	+8.504%	8,573,200	+15.275%
2021-03-08	16.8400	17.7000	15.7600	16.11	-9.086%	7,871,834	+25.078%
2021-03-05	16.4100	17.8800	13.1400	17.72	+10.336%	18,226,605	+13.713%
2021-03-04	17.3000	17.5800	14.7500	16.06	-6.736%	15,322,890	+25.467%
2021-03-03	18.7800	19.0000	17.1000	17.22	-8.258%	7,175,490	+17.015%
2021-03-02	19.4000	19.6100	18.6200	18.77	-2.947%	3,808,951	+7.352%
2021-03-01	19.7400	19.8500	19.0500	19.34	+4.938%	4,422,187	+4.188%
2021-02-26	18.8500	19.2200	17.7672	18.43	-1.549%	9,106,661	+9.333%
2021-02-25	20.4300	21.0000	18.5250	18.72	-3.555%	7,962,251	+7.639%
2021-02-24	20.0000	20.3000	19.0000	19.41	-3.529%	7,947,324	+3.812%
2021-02-23	19.9900	20.5999	16.8400	20.12	-5.496%	12,561,903	+0.149%
2021-02-22	22.5000	22.8374	21.0200	21.29	-6.170%	6,530,307	-5.355%
2021-02-19	23.5000	23.6000	22.6000	22.69	-2.325%	5,138,751	-11.194%
2021-02-18	22.6000	23.3200	22.2600	23.23	-2.722%	5,747,048	-13.259%
2021-02-17	24.2700	24.3000	23.0000	23.88	-1.728%	4,731,319	-15.620%
2021-02-16	24.4500	24.7000	23.5600	24.30	+1.674%	6,134,893	-17.078%
2021-02-12	22.8400	24.4800	22.8101	23.90	+3.598%	5,847,433	-15.690%
2021-02-11	23.0000	23.9500	22.3200	23.07	+0.348%	8,551,071	-12.657%
2021-02-10	23.7000	23.7900	22.2500	22.99	-0.562%	6,308,087	-12.353%
2021-02-09	22.9300	24.0000	22.7500	23.12	+0.522%	6,375,268	-12.846%
2021-02-08	23.4000	24.3900	22.8000	23.00	-0.433%	7,344,517	-12.391%
2021-02-05	24.2900	24.5200	22.9000	23.10	-7.821%	12,226,842	-12.771%
2021-02-04	24.0700	25.1200	23.4200	25.06	+0.441%	8,449,840	-19.593%
2021-02-03	24.8000	25.7500	24.5100	24.95	+2.548%	4,251,461	-19.238%
2021-02-02	26.0100	26.1800	23.8500	24.33	-5.625%	8,973,941	-17.180%
2021-02-01	25.8500	28.2600	25.1400	25.78	+2.546%	18,319,125	-21.839%
2021-01-29	23.1900	26.9700	21.8000	25.14	+23.964%	36,434,550	-19.849%
2021-01-28	20.4200	20.9200	19.1000	20.28	+11.551%	12,032,102	-0.641%
2021-01-27	19.0000	19.2500	17.9000	18.18	-7.103%	16,297,554	+10.836%
2021-01-26	20.4000	21.3200	19.5000	19.57	-4.443%	9,172,375	+2.964%
2021-01-25	22.1600	22.8500	20.0000	20.48	-5.404%	9,701,774	-1.611%
2021-01-22	22.0900	22.9900	21.1900	21.65	-3.305%	6,727,266	-6.928%
2021-01-21	23.0000	23.0500	21.5000	22.39	+0.089%	6,971,452	-10.004%
2021-01-20	23.8600	24.6200	22.1100	22.37	-0.974%	10,236,079	-9.924%
2021-01-19	21.9000	24.2200	21.0600	22.59	+12.054%	22,266,241	-10.801%
2021-01-15	19.3200	21.0500	19.1100	20.16	+5.219%	13,024,851	-0.050%
2021-01-14	19.4000	19.4500	18.9200	19.16	+0.262%	7,705,092	+5.167%
2021-01-13	18.9000	19.5900	18.5300	19.11	+3.577%	8,226,365	+5.442%
2021-01-12	18.9800	19.1900	18.2500	18.45	-2.844%	7,138,594	+9.214%
2021-01-11	19.3700	19.7500	18.6500	18.99	+1.334%	11,702,228	+6.108%
2021-01-08	21.4600	22.0000	17.8900	18.74	-2.090%	35,656,955	+7.524%
2021-01-07	12.2000	22.0000	12.0500	19.14	+57.921%	64,876,993	+5.277%
2021-01-06	12.1500	12.2000	11.8900	12.12	-0.247%	1,105,655	+66.254%
2021-01-05	12.1500	12.2800	12.0900	12.15	-0.410%	1,303,969	+65.844%
2021-01-04	12.5900	12.5900	11.8000	12.20	-1.929%	1,371,365	+65.164%
2020-12-31	12.4500	12.5000	12.1600	12.44	-0.161%	828,380	+61.977%
2020-12-30	12.0000	12.5200	11.9000	12.46	+1.301%	1,220,662	+61.717%
2020-12-29	12.7700	12.7800	12.0700	12.30	-2.844%	1,752,490	+63.821%
2020-12-28	12.8900	13.0400	12.4500	12.66	+2.097%	2,589,622	+59.163%
2020-12-24	12.4200	12.4500	12.0500	12.40	+2.905%	1,038,732	+62.500%
2020-12-23	11.9800	12.2000	11.7400	12.05	+3.701%	2,239,358	+67.220%
2020-12-22	11.9500	12.1389	11.4000	11.62	+1.930%	2,068,909	+73.408%
2020-12-21	11.5800	11.5900	11.1300	11.40	+1.604%	2,660,583	+76.754%
2020-12-18	11.1100	11.4150	10.9944	11.22	+1.723%	773,792	+79.590%
2020-12-17	11.0700	11.1000	10.9477	11.03	+0.364%	397,311	+82.684%
2020-12-16	11.0600	11.0600	10.8100	10.99	-0.812%	1,137,143	+83.348%
2020-12-15	11.1500	11.2000	10.8100	11.08	-0.270%	1,132,415	+81.859%
2020-12-14	11.2000	11.3600	10.9000	11.11	+0.452%	1,408,807	+81.368%
2020-12-11	11.0500	11.2700	10.8000	11.06	+1.375%	1,334,182	+82.188%
2020-12-10	11.0000	11.1300	10.7500	10.91	-0.728%	643,193	+84.693%
2020-12-09	11.0400	11.2500	10.7500	10.99	+1.104%	1,475,932	+83.348%
2020-12-08	10.8000	11.0000	10.7000	10.87	+2.354%	1,540,954	+85.373%
2020-12-07	10.6900	10.8000	10.4400	10.62	+2.017%	824,228	+89.736%
2020-12-04	10.6500	10.6500	10.3700	10.41	-0.096%	536,546	+93.564%
2020-12-03	10.5500	10.5600	10.4000	10.42	-1.232%	448,261	+93.378%
2020-12-02	10.6500	10.7050	10.4000	10.55	-0.472%	318,208	+90.995%
2020-12-01	10.6000	10.7400	10.4600	10.60	+1.145%	437,488	+90.094%
2020-11-30	11.0000	13.9400	10.1000	10.48	0.000%	186,696	+92.271%

.dark-mode .Bs6gTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bs6gTD{ color: #333333; background-color: white; border: 2px solid #333333; }IPOESocial Capital Hedosophia Holdings Corp. Vstock NYSE

IPOE
Social Capital Hedosophia Holdings Corp. V
stock NYSE