Virgin Galactic Holdings, Inc. SPCE
1.84 USD -0.83 (-31.09%)
Regular-session close
1.89 +0.05 +2.72%
After hours · Nov 13, 7:59 PM ET
1.81 Day range 2.47
1.84 52-week range 7.52
- YTD
- -42.68%
- 1 year
- -44.41%
SPCE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.41 | 2.47 | 1.81 | 1.84 | -0.83 | -31.09% | 37,766,702 |
| Nov 12, 2026 | 2.78 | 2.86 | 2.66 | 2.67 | -0.20 | -6.97% | 6,483,900 |
| Nov 11, 2026 | 2.86 | 2.94 | 2.84 | 2.87 | +0.08 | +2.87% | 4,947,100 |
| Nov 10, 2026 | 2.82 | 2.89 | 2.75 | 2.79 | -0.08 | -2.79% | 5,387,300 |
| Nov 9, 2026 | 2.77 | 2.94 | 2.71 | 2.87 | +0.10 | +3.61% | 9,960,300 |
| Nov 6, 2026 | 2.46 | 2.83 | 2.38 | 2.77 | +0.39 | +16.39% | 10,806,400 |
| Nov 5, 2026 | 2.46 | 2.48 | 2.26 | 2.38 | -0.13 | -5.18% | 7,148,400 |
| Nov 4, 2026 | 2.54 | 2.64 | 2.47 | 2.51 | +0.01 | +0.40% | 4,506,600 |
| Nov 3, 2026 | 2.50 | 2.55 | 2.48 | 2.50 | +0.03 | +1.21% | 3,143,200 |
| Nov 2, 2026 | 2.62 | 2.63 | 2.45 | 2.47 | -0.11 | -4.26% | 5,088,500 |
| Oct 30, 2026 | 2.64 | 2.66 | 2.50 | 2.58 | -0.15 | -5.49% | 5,131,700 |
| Oct 29, 2026 | 2.63 | 2.76 | 2.62 | 2.73 | +0.07 | +2.63% | 4,725,500 |
| Oct 28, 2026 | 2.68 | 2.70 | 2.55 | 2.66 | -0.03 | -1.12% | 5,988,700 |
| Oct 27, 2026 | 2.55 | 2.71 | 2.42 | 2.69 | +0.13 | +5.08% | 8,235,000 |
| Oct 26, 2026 | 2.47 | 2.56 | 2.43 | 2.56 | +0.10 | +4.07% | 4,085,200 |
| Oct 23, 2026 | 2.40 | 2.49 | 2.37 | 2.46 | +0.04 | +1.65% | 2,879,000 |
| Oct 22, 2026 | 2.39 | 2.51 | 2.38 | 2.42 | -0.02 | -0.82% | 4,885,700 |
| Oct 21, 2026 | 2.41 | 2.48 | 2.39 | 2.44 | +0.07 | +2.95% | 4,985,200 |
| Oct 20, 2026 | 2.34 | 2.43 | 2.29 | 2.37 | +0.03 | +1.28% | 4,902,000 |
| Oct 19, 2026 | 2.47 | 2.47 | 2.34 | 2.34 | -0.09 | -3.70% | 6,227,600 |
| Oct 16, 2026 | 2.59 | 2.60 | 2.43 | 2.43 | -0.15 | -5.81% | 6,392,000 |
| Oct 15, 2026 | 2.50 | 2.61 | 2.47 | 2.58 | +0.03 | +1.18% | 7,268,900 |
| Oct 14, 2026 | 2.63 | 2.63 | 2.54 | 2.55 | -0.08 | -3.04% | 5,504,000 |
| Oct 13, 2026 | 2.67 | 2.68 | 2.62 | 2.63 | -0.04 | -1.50% | 5,789,500 |
| Oct 12, 2026 | 2.83 | 2.84 | 2.65 | 2.67 | -0.17 | -5.99% | 7,406,700 |
| Oct 9, 2026 | 2.96 | 2.96 | 2.80 | 2.84 | -0.10 | -3.40% | 5,432,700 |
| Oct 8, 2026 | 2.96 | 2.98 | 2.89 | 2.94 | -0.07 | -2.33% | 5,149,600 |
| Oct 7, 2026 | 3.02 | 3.06 | 2.92 | 3.01 | -0.06 | -1.95% | 4,522,300 |
| Oct 6, 2026 | 3.08 | 3.22 | 3.03 | 3.07 | +0.02 | +0.66% | 4,868,400 |
| Oct 5, 2026 | 3.03 | 3.06 | 2.95 | 3.05 | +0.02 | +0.66% | 5,754,600 |
| Oct 2, 2026 | 3.06 | 3.10 | 2.97 | 3.03 | +0.04 | +1.34% | 3,897,600 |
| Oct 1, 2026 | 2.98 | 3.03 | 2.88 | 2.99 | 0.00 | 0.00% | 4,997,200 |
| Sep 30, 2026 | 3.08 | 3.14 | 2.99 | 2.99 | -0.05 | -1.64% | 4,344,800 |
| Sep 29, 2026 | 3.21 | 3.22 | 3.02 | 3.04 | -0.10 | -3.18% | 4,233,700 |
| Sep 28, 2026 | 3.13 | 3.23 | 3.11 | 3.14 | -0.05 | -1.57% | 3,227,800 |
| Sep 25, 2026 | 3.22 | 3.33 | 3.18 | 3.19 | -0.01 | -0.31% | 4,398,900 |
| Sep 24, 2026 | 3.08 | 3.23 | 3.00 | 3.20 | +0.08 | +2.56% | 5,810,900 |
| Sep 23, 2026 | 3.31 | 3.31 | 3.09 | 3.12 | -0.20 | -6.02% | 4,620,500 |
| Sep 22, 2026 | 3.35 | 3.38 | 3.23 | 3.32 | +0.01 | +0.30% | 5,069,900 |
| Sep 21, 2026 | 3.13 | 3.31 | 3.08 | 3.31 | +0.24 | +7.82% | 7,860,200 |
| Sep 18, 2026 | 3.18 | 3.22 | 3.00 | 3.07 | -0.04 | -1.29% | 16,599,200 |
| Sep 17, 2026 | 2.97 | 3.18 | 2.97 | 3.11 | +0.18 | +6.14% | 8,936,300 |
| Sep 16, 2026 | 3.01 | 3.04 | 2.86 | 2.93 | -0.11 | -3.62% | 6,916,900 |
| Sep 15, 2026 | 3.00 | 3.10 | 2.95 | 3.04 | +0.02 | +0.66% | 6,240,400 |
| Sep 14, 2026 | 2.89 | 3.04 | 2.88 | 3.02 | +0.10 | +3.42% | 5,138,300 |
| Sep 11, 2026 | 2.95 | 2.98 | 2.90 | 2.92 | +0.01 | +0.34% | 3,497,200 |
| Sep 10, 2026 | 2.91 | 3.02 | 2.89 | 2.91 | -0.05 | -1.69% | 3,000,000 |
| Sep 9, 2026 | 3.11 | 3.17 | 2.96 | 2.96 | -0.17 | -5.43% | 4,087,800 |
| Sep 8, 2026 | 3.05 | 3.18 | 3.05 | 3.13 | +0.09 | +2.96% | 5,838,100 |
| Sep 4, 2026 | 2.95 | 3.05 | 2.92 | 3.04 | +0.08 | +2.70% | 5,541,800 |
| Sep 3, 2026 | 2.99 | 3.08 | 2.91 | 2.96 | +0.01 | +0.34% | 5,284,100 |
| Sep 2, 2026 | 2.90 | 3.03 | 2.90 | 2.95 | +0.04 | +1.37% | 5,402,400 |
| Sep 1, 2026 | 2.90 | 2.98 | 2.85 | 2.91 | -0.01 | -0.34% | 5,345,500 |
| Aug 31, 2026 | 2.89 | 3.00 | 2.88 | 2.92 | -0.02 | -0.68% | 5,166,100 |
| Aug 28, 2026 | 2.97 | 3.02 | 2.89 | 2.94 | -0.06 | -2.00% | 3,733,300 |
| Aug 27, 2026 | 2.92 | 3.01 | 2.88 | 3.00 | +0.11 | +3.81% | 4,332,900 |
| Aug 26, 2026 | 2.96 | 2.99 | 2.88 | 2.89 | -0.08 | -2.69% | 4,469,300 |
| Aug 25, 2026 | 3.03 | 3.05 | 2.96 | 2.97 | -0.03 | -1.00% | 4,539,000 |
| Aug 24, 2026 | 3.02 | 3.11 | 2.98 | 3.00 | -0.08 | -2.60% | 5,056,400 |
| Aug 21, 2026 | 3.10 | 3.17 | 3.06 | 3.08 | 0.00 | 0.00% | 6,431,600 |
| Aug 20, 2026 | 3.15 | 3.19 | 3.03 | 3.08 | -0.13 | -4.05% | 5,994,700 |
| Aug 19, 2026 | 3.18 | 3.25 | 3.12 | 3.21 | +0.02 | +0.63% | 5,779,300 |
| Aug 18, 2026 | 3.03 | 3.20 | 2.98 | 3.19 | +0.06 | +1.92% | 6,201,800 |
| Aug 17, 2026 | 3.26 | 3.32 | 3.11 | 3.13 | -0.19 | -5.72% | 8,780,100 |
| Aug 14, 2026 | 3.12 | 3.47 | 3.12 | 3.32 | +0.18 | +5.73% | 16,846,800 |
65 days, newest first. Daily bars as drawn on the SPCE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.