Register for streaming realtime charts, analysis tools, and prices.
SPCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 9.52 | 0.66 | 7.45% | 8.91 | 9.725 | 8.55 | 6,100,892 |
| Jun 20 2024 | 8.86 | -1.27 | -12.54% | 9.91 | 10.00 | 8.76 | 3,394,257 |
| Jun 18 2024 | 10.13 | -1.57 | -13.42% | 11.49 | 11.50 | 9.29 | 5,506,119 |
| Jun 17 2024 | 11.70 | -2.00 | -14.59% | 10.00 | 12.72 | 9.10 | 3,984,193 |
| Jun 14 2024 | 13.698 | -0.91 | -6.23% | 14.80 | 14.822 | 13.392 | 2,886,636 |
| Jun 13 2024 | 14.608 | -2.43 | -14.25% | 14.804 | 15.96 | 14.28 | 4,197,255 |
| Jun 12 2024 | 17.036 | -0.98 | -5.46% | 17.546 | 18.242 | 16.92 | 2,494,493 |
| Jun 11 2024 | 18.02 | 1.97 | 12.29% | 16.00 | 18.60 | 15.43 | 3,885,838 |
| Jun 10 2024 | 16.048 | -0.87 | -5.13% | 17.194 | 17.40 | 16.02 | 2,997,036 |
| Jun 07 2024 | 16.916 | 0.35 | 2.13% | 16.568 | 17.198 | 16.558 | 1,229,702 |
| Jun 06 2024 | 16.564 | -0.70 | -4.04% | 17.204 | 17.362 | 16.50 | 1,168,381 |
| Jun 05 2024 | 17.262 | -0.04 | -0.22% | 17.40 | 17.80 | 16.886 | 2,298,839 |
| Jun 04 2024 | 17.30 | -0.85 | -4.69% | 17.904 | 18.77 | 17.272 | 2,006,362 |
| Jun 03 2024 | 18.152 | 0.86 | 4.96% | 18.262 | 18.398 | 17.232 | 1,817,653 |
| May 31 2024 | 17.294 | -0.29 | -1.64% | 17.70 | 18.836 | 17.08 | 2,197,075 |
| May 30 2024 | 17.582 | -1.45 | -7.60% | 19.50 | 19.54 | 17.224 | 2,604,858 |
| May 29 2024 | 19.028 | -1.97 | -9.39% | 20.60 | 20.60 | 18.832 | 1,413,868 |
| May 28 2024 | 21.00 | 3.87 | 22.58% | 17.922 | 23.00 | 17.922 | 2,157,114 |
| May 24 2024 | 17.132 | -0.94 | -5.19% | 18.302 | 18.302 | 17.00 | 971,422 |
| May 23 2024 | 18.07 | -0.34 | -1.83% | 19.00 | 19.082 | 17.746 | 773,458 |
| May 22 2024 | 18.406 | -0.99 | -5.12% | 19.208 | 19.82 | 18.35 | 582,687 |
| May 21 2024 | 19.40 | -0.47 | -2.37% | 19.84 | 19.91 | 19.264 | 621,955 |
| May 20 2024 | 19.87 | -0.33 | -1.63% | 20.40 | 20.60 | 19.40 | 838,057 |
| May 17 2024 | 20.20 | -0.40 | -1.94% | 20.20 | 21.60 | 19.252 | 667,164 |
| May 16 2024 | 20.60 | -0.60 | -2.83% | 22.00 | 22.00 | 20.40 | 425,107 |
| May 15 2024 | 21.20 | -4.20 | -16.54% | 23.60 | 23.998 | 21.00 | 1,166,317 |
| May 14 2024 | 25.40 | 4.60 | 22.12% | 25.40 | 28.20 | 23.40 | 3,925,091 |
| May 13 2024 | 20.80 | 1.75 | 9.20% | 19.40 | 21.80 | 19.252 | 1,026,409 |
| May 10 2024 | 19.048 | -1.55 | -7.53% | 20.40 | 20.60 | 19.048 | 1,511,235 |
| May 09 2024 | 20.60 | 0.70 | 3.50% | 19.63 | 20.60 | 19.02 | 596,010 |
| May 08 2024 | 19.904 | -0.30 | -1.47% | 19.314 | 20.20 | 18.00 | 1,367,174 |
| May 07 2024 | 20.20 | -0.40 | -1.94% | 20.80 | 21.00 | 18.82 | 1,042,283 |
| May 06 2024 | 20.60 | 1.64 | 8.65% | 19.60 | 21.40 | 19.50 | 722,073 |
| May 03 2024 | 18.96 | 1.32 | 7.50% | 18.00 | 19.996 | 17.798 | 2,298,468 |
| May 02 2024 | 17.638 | -0.91 | -4.90% | 19.272 | 19.518 | 16.92 | 1,101,698 |
| May 01 2024 | 18.546 | 1.14 | 6.57% | 17.616 | 19.60 | 17.602 | 1,598,308 |
| Apr 30 2024 | 17.402 | -0.28 | -1.56% | 17.428 | 17.76 | 16.82 | 670,059 |
| Apr 29 2024 | 17.678 | -0.07 | -0.41% | 17.778 | 18.402 | 16.80 | 909,137 |
| Apr 26 2024 | 17.75 | 0.54 | 3.15% | 17.36 | 17.778 | 16.74 | 792,453 |
| Apr 25 2024 | 17.208 | -0.19 | -1.09% | 17.26 | 17.574 | 15.80 | 1,335,797 |
| Apr 24 2024 | 17.398 | -1.01 | -5.47% | 18.80 | 19.80 | 16.844 | 1,243,026 |
| Apr 23 2024 | 18.404 | 3.37 | 22.38% | 15.20 | 19.98 | 15.02 | 3,178,159 |
| Apr 22 2024 | 15.038 | -2.08 | -12.17% | 16.80 | 16.80 | 14.066 | 2,619,532 |
| Apr 19 2024 | 17.122 | -2.28 | -11.74% | 18.392 | 18.628 | 15.80 | 1,972,887 |
| Apr 18 2024 | 19.40 | 0.55 | 2.90% | 19.002 | 19.994 | 18.00 | 1,262,473 |
| Apr 17 2024 | 18.854 | -1.95 | -9.36% | 20.60 | 21.40 | 18.708 | 996,277 |
| Apr 16 2024 | 20.80 | 0.40 | 1.96% | 20.10 | 21.00 | 19.60 | 630,189 |
| Apr 15 2024 | 20.40 | -1.20 | -5.56% | 21.60 | 21.80 | 19.402 | 873,772 |
| Apr 12 2024 | 21.60 | -0.80 | -3.57% | 22.20 | 23.20 | 21.20 | 423,044 |
| Apr 11 2024 | 22.40 | 0.40 | 1.82% | 22.00 | 22.80 | 21.40 | 313,886 |
| Apr 10 2024 | 22.00 | -1.40 | -5.98% | 22.70 | 22.80 | 20.80 | 766,556 |
| Apr 09 2024 | 23.40 | -0.20 | -0.85% | 23.80 | 24.00 | 22.80 | 506,407 |
| Apr 08 2024 | 23.60 | -1.20 | -4.84% | 25.20 | 25.80 | 23.60 | 456,501 |
| Apr 05 2024 | 24.80 | -0.40 | -1.59% | 25.40 | 25.50 | 24.60 | 369,468 |
| Apr 04 2024 | 25.20 | -0.60 | -2.33% | 25.60 | 26.40 | 25.00 | 403,820 |
| Apr 03 2024 | 25.80 | -0.40 | -1.53% | 26.40 | 26.60 | 25.00 | 412,688 |
| Apr 02 2024 | 26.20 | -2.40 | -8.39% | 28.00 | 28.00 | 26.20 | 420,513 |
| Apr 01 2024 | 28.60 | -1.00 | -3.38% | 29.60 | 29.80 | 28.00 | 327,069 |
| Mar 28 2024 | 29.60 | 0.40 | 1.37% | 28.80 | 30.40 | 28.80 | 413,283 |
| Mar 27 2024 | 29.20 | 1.40 | 5.04% | 27.80 | 29.40 | 27.20 | 452,141 |
| Mar 26 2024 | 27.80 | 0.80 | 2.96% | 27.20 | 28.60 | 27.00 | 369,644 |
| Mar 25 2024 | 27.00 | -0.60 | -2.17% | 27.80 | 28.40 | 26.60 | 426,745 |
