Register for streaming realtime charts, analysis tools, and prices.
SPCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 0.8699 | -0.0503 | -5.47% | 0.94 | 0.99 | 0.8422 | 24,860,535 |
| Apr 23 2024 | 0.9202 | 0.1683 | 22.38% | 0.76 | 0.999 | 0.751 | 63,563,180 |
| Apr 22 2024 | 0.7519 | -0.1042 | -12.17% | 0.84 | 0.84 | 0.7033 | 52,390,640 |
| Apr 19 2024 | 0.8561 | -0.1139 | -11.74% | 0.9196 | 0.9314 | 0.79 | 39,457,750 |
| Apr 18 2024 | 0.97 | 0.0273 | 2.90% | 0.9501 | 0.9997 | 0.90 | 25,249,464 |
| Apr 17 2024 | 0.9427 | -0.0973 | -9.36% | 1.03 | 1.07 | 0.9354 | 19,925,545 |
| Apr 16 2024 | 1.04 | 0.02 | 1.96% | 1.01 | 1.05 | 0.98 | 13,455,703 |
| Apr 15 2024 | 1.02 | -0.06 | -5.56% | 1.08 | 1.09 | 0.9701 | 17,475,450 |
| Apr 12 2024 | 1.08 | -0.04 | -3.57% | 1.11 | 1.16 | 1.06 | 8,460,891 |
| Apr 11 2024 | 1.12 | 0.02 | 1.82% | 1.10 | 1.14 | 1.07 | 6,277,737 |
| Apr 10 2024 | 1.10 | -0.07 | -5.98% | 1.14 | 1.15 | 1.04 | 16,089,087 |
| Apr 09 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.20 | 1.14 | 10,128,157 |
| Apr 08 2024 | 1.18 | -0.06 | -4.84% | 1.26 | 1.29 | 1.18 | 9,130,039 |
| Apr 05 2024 | 1.24 | -0.02 | -1.59% | 1.27 | 1.275 | 1.23 | 7,899,258 |
| Apr 04 2024 | 1.26 | -0.03 | -2.33% | 1.28 | 1.32 | 1.25 | 8,076,410 |
| Apr 03 2024 | 1.29 | -0.02 | -1.53% | 1.32 | 1.33 | 1.25 | 8,253,768 |
| Apr 02 2024 | 1.31 | -0.12 | -8.39% | 1.40 | 1.405 | 1.31 | 9,037,990 |
| Apr 01 2024 | 1.43 | -0.05 | -3.38% | 1.48 | 1.49 | 1.40 | 6,541,399 |
| Mar 28 2024 | 1.48 | 0.02 | 1.37% | 1.44 | 1.52 | 1.44 | 8,265,679 |
| Mar 27 2024 | 1.46 | 0.07 | 5.04% | 1.39 | 1.47 | 1.36 | 9,042,822 |
| Mar 26 2024 | 1.39 | 0.04 | 2.96% | 1.36 | 1.43 | 1.35 | 7,392,899 |
| Mar 25 2024 | 1.35 | -0.03 | -2.17% | 1.39 | 1.42 | 1.33 | 8,534,913 |
| Mar 22 2024 | 1.38 | -0.05 | -3.50% | 1.42 | 1.42 | 1.37 | 7,335,611 |
| Mar 21 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.49 | 1.41 | 6,786,377 |
| Mar 20 2024 | 1.43 | 0.03 | 2.14% | 1.45 | 1.45 | 1.37 | 15,489,839 |
| Mar 19 2024 | 1.40 | -0.10 | -6.67% | 1.51 | 1.53 | 1.38 | 16,526,267 |
| Mar 18 2024 | 1.50 | -0.16 | -9.64% | 1.69 | 1.69 | 1.49 | 20,482,084 |
| Mar 15 2024 | 1.66 | 0.03 | 1.84% | 1.64 | 1.73 | 1.63 | 26,508,336 |
| Mar 14 2024 | 1.63 | -0.07 | -4.12% | 1.69 | 1.69 | 1.62 | 7,882,449 |
| Mar 13 2024 | 1.70 | 0.03 | 1.80% | 1.65 | 1.74 | 1.64 | 7,511,724 |
| Mar 12 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.73 | 1.65 | 9,294,093 |
| Mar 11 2024 | 1.73 | 0.01 | 0.58% | 1.74 | 1.82 | 1.72 | 7,143,922 |
| Mar 08 2024 | 1.72 | 0.00 | 0.00% | 1.73 | 1.83 | 1.71 | 9,218,320 |
| Mar 07 2024 | 1.72 | 0.09 | 5.52% | 1.65 | 1.75 | 1.63 | 10,515,377 |
| Mar 06 2024 | 1.63 | 0.03 | 1.87% | 1.64 | 1.69 | 1.59 | 9,869,334 |
| Mar 05 2024 | 1.60 | -0.01 | -0.62% | 1.61 | 1.66 | 1.58 | 7,576,442 |
| Mar 04 2024 | 1.61 | -0.08 | -4.73% | 1.71 | 1.71 | 1.58 | 12,427,650 |
| Mar 01 2024 | 1.69 | -0.05 | -2.87% | 1.74 | 1.77 | 1.68 | 9,200,647 |
| Feb 29 2024 | 1.74 | -0.01 | -0.57% | 1.80 | 1.81 | 1.72 | 6,947,140 |
| Feb 28 2024 | 1.75 | -0.15 | -7.89% | 1.81 | 1.85 | 1.70 | 11,465,024 |
| Feb 27 2024 | 1.90 | 0.12 | 6.74% | 1.77 | 1.949 | 1.77 | 15,241,193 |
| Feb 26 2024 | 1.78 | 0.13 | 7.88% | 1.69 | 1.78 | 1.635 | 8,308,217 |
| Feb 23 2024 | 1.65 | -0.02 | -1.20% | 1.70 | 1.73 | 1.61 | 9,218,789 |
| Feb 22 2024 | 1.67 | -0.09 | -5.11% | 1.79 | 1.81 | 1.65 | 10,945,244 |
| Feb 21 2024 | 1.76 | -0.05 | -2.76% | 1.80 | 1.80 | 1.74 | 6,455,418 |
| Feb 20 2024 | 1.81 | -0.04 | -2.16% | 1.84 | 1.88 | 1.79 | 6,605,845 |
| Feb 16 2024 | 1.85 | -0.07 | -3.65% | 1.88 | 1.91 | 1.835 | 6,944,579 |
| Feb 15 2024 | 1.92 | -0.03 | -1.54% | 1.925 | 1.98 | 1.86 | 8,394,937 |
| Feb 14 2024 | 1.95 | 0.23 | 13.37% | 1.75 | 1.96 | 1.75 | 8,558,325 |
| Feb 13 2024 | 1.72 | -0.15 | -8.02% | 1.78 | 1.80 | 1.68 | 10,340,846 |
| Feb 12 2024 | 1.87 | 0.08 | 4.47% | 1.79 | 1.92 | 1.76 | 9,539,325 |
| Feb 09 2024 | 1.79 | 0.03 | 1.70% | 1.78 | 1.81 | 1.72 | 6,323,778 |
| Feb 08 2024 | 1.76 | -0.01 | -0.56% | 1.79 | 1.81 | 1.75 | 5,203,051 |
| Feb 07 2024 | 1.77 | -0.04 | -2.21% | 1.82 | 1.82 | 1.74 | 6,264,706 |
| Feb 06 2024 | 1.81 | 0.15 | 9.04% | 1.65 | 1.81 | 1.65 | 9,320,815 |
| Feb 05 2024 | 1.66 | -0.08 | -4.60% | 1.76 | 1.76 | 1.65 | 7,453,233 |
| Feb 02 2024 | 1.74 | -0.05 | -2.79% | 1.76 | 1.77 | 1.70 | 8,055,864 |
| Feb 01 2024 | 1.79 | 0.01 | 0.56% | 1.83 | 1.87 | 1.72 | 8,805,083 |
| Jan 31 2024 | 1.78 | -0.01 | -0.56% | 1.81 | 1.92 | 1.75 | 10,917,839 |
| Jan 30 2024 | 1.79 | -0.13 | -6.77% | 1.92 | 1.92 | 1.79 | 9,846,933 |
| Jan 29 2024 | 1.92 | 0.03 | 1.59% | 1.90 | 1.93 | 1.84 | 6,272,104 |
| Jan 26 2024 | 1.89 | -0.06 | -3.08% | 1.96 | 2.05 | 1.8813 | 8,899,183 |
