Virgin Galactic Inc. (SPCE)
NYSE: SPCE
· Real-Time Price · USD
3.23
0.15 (4.87%)
At close: Sep 05, 2025, 3:59 PM
3.23
0.00%
After-hours: Sep 05, 2025, 07:54 PM EDT
SPCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.08 | 3.10 | 3.04 | 3.08 | 3.08 | 0.00% | 729,343 |
| Sep 3, 2025 | 3.07 | 3.15 | 3.06 | 3.08 | 3.08 | -0.32% | 1,494,405 |
| Sep 2, 2025 | 3.07 | 3.12 | 2.98 | 3.09 | 3.09 | -0.64% | 1,775,700 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | -0.64% | 1,599,440 |
| Aug 28, 2025 | 3.17 | 3.21 | 3.05 | 3.13 | 3.13 | 1.29% | 1,696,400 |
| Aug 27, 2025 | 3.14 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 2,454,945 |
| Aug 26, 2025 | 3.34 | 3.35 | 3.12 | 3.14 | 3.14 | -5.14% | 2,577,000 |
| Aug 25, 2025 | 3.18 | 3.48 | 3.18 | 3.31 | 3.31 | 5.08% | 6,133,818 |
| Aug 22, 2025 | 3.05 | 3.16 | 2.99 | 3.15 | 3.15 | 5.35% | 2,850,518 |
| Aug 21, 2025 | 2.95 | 3.02 | 2.94 | 2.99 | 2.99 | 0.34% | 1,240,338 |
| Aug 20, 2025 | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | 0.34% | 1,194,517 |
| Aug 19, 2025 | 3.03 | 3.03 | 2.92 | 2.97 | 2.97 | -1.00% | 1,761,035 |
| Aug 18, 2025 | 2.99 | 3.04 | 2.97 | 3.00 | 3.00 | 0.33% | 1,657,100 |
| Aug 15, 2025 | 3.01 | 3.08 | 2.96 | 2.99 | 2.99 | -0.99% | 1,788,100 |
| Aug 14, 2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3.02 | -0.66% | 2,322,200 |
| Aug 13, 2025 | 3.06 | 3.08 | 2.92 | 3.04 | 3.04 | 1.67% | 4,022,409 |
| Aug 12, 2025 | 3.03 | 3.08 | 2.93 | 2.99 | 2.99 | 0.67% | 3,101,306 |
| Aug 11, 2025 | 3.09 | 3.10 | 2.92 | 2.97 | 2.97 | -4.19% | 4,387,800 |
| Aug 8, 2025 | 3.26 | 3.29 | 3.08 | 3.10 | 3.10 | -9.36% | 4,368,232 |
| Aug 7, 2025 | 3.80 | 3.90 | 3.36 | 3.42 | 3.42 | -9.76% | 6,402,107 |