Virgin Galactic Inc. (SPCE)
NYSE: SPCE
· Real-Time Price · USD
3.02
-0.02 (-0.49%)
At close: Aug 14, 2025, 3:59 PM
3.02
-0.01%
Pre-market: Aug 15, 2025, 09:01 AM EDT
SPCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.00 | 3.04 | 2.93 | 3.02 | 3.02 | -0.66% | 2,306,106 |
| 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 |
| Aug 6, 2025 | 3.94 | 3.96 | 3.73 | 3.79 | 3.79 | -5.01% | 3,381,700 |
| Aug 5, 2025 | 3.94 | 3.99 | 3.86 | 3.99 | 3.99 | 2.84% | 2,071,636 |
| Aug 4, 2025 | 3.71 | 3.94 | 3.71 | 3.88 | 3.88 | 5.43% | 2,786,910 |
| Aug 1, 2025 | 3.67 | 3.78 | 3.56 | 3.68 | 3.68 | -3.16% | 2,480,400 |
| Jul 31, 2025 | 3.66 | 3.84 | 3.65 | 3.80 | 3.80 | 3.54% | 2,157,011 |
| Jul 30, 2025 | 3.69 | 3.79 | 3.61 | 3.67 | 3.67 | -1.87% | 1,981,922 |
| Jul 29, 2025 | 3.93 | 3.94 | 3.66 | 3.74 | 3.74 | -4.59% | 3,322,200 |
| Jul 28, 2025 | 4.16 | 4.18 | 3.87 | 3.92 | 3.92 | -5.31% | 3,120,400 |
| Jul 25, 2025 | 4.33 | 4.33 | 4.05 | 4.14 | 4.14 | -4.17% | 2,835,400 |
| Jul 24, 2025 | 4.46 | 4.46 | 4.21 | 4.32 | 4.32 | -2.70% | 3,042,500 |
| Jul 23, 2025 | 4.05 | 4.63 | 4.04 | 4.44 | 4.44 | 10.17% | 8,454,940 |
| Jul 22, 2025 | 4.34 | 4.53 | 3.93 | 4.03 | 4.03 | -6.50% | 6,936,200 |
| Jul 21, 2025 | 4.13 | 4.37 | 3.98 | 4.31 | 4.31 | 11.37% | 9,547,205 |
| Jul 18, 2025 | 3.69 | 4.14 | 3.58 | 3.87 | 3.87 | 3.48% | 8,709,849 |