Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SPCE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 6.06 | 0.18 | 3.06% | 6.01 | 6.19 | 5.90 | 1,363,681 |
| Dec 31 2024 | 5.88 | -0.10 | -1.67% | 6.07 | 6.22 | 5.82 | 1,663,438 |
| Dec 30 2024 | 5.98 | -0.40 | -6.27% | 6.18 | 6.24 | 5.82 | 2,368,998 |
| Dec 27 2024 | 6.38 | -0.12 | -1.85% | 6.51 | 6.77 | 6.36 | 1,682,170 |
| Dec 26 2024 | 6.50 | 0.29 | 4.67% | 6.18 | 6.67 | 6.07 | 1,787,446 |
| Dec 24 2024 | 6.21 | 0.09 | 1.47% | 6.12 | 6.22 | 5.94 | 595,958 |
| Dec 23 2024 | 6.12 | 0.02 | 0.33% | 6.12 | 6.22 | 6.015 | 1,076,584 |
| Dec 20 2024 | 6.10 | 0.12 | 2.01% | 5.90 | 6.355 | 5.88 | 2,879,076 |
| Dec 19 2024 | 5.98 | -0.21 | -3.39% | 6.32 | 6.36 | 5.9241 | 1,724,423 |
| Dec 18 2024 | 6.19 | -0.38 | -5.78% | 6.64 | 6.762 | 6.04 | 2,964,937 |
| Dec 17 2024 | 6.57 | 0.00 | 0.00% | 6.45 | 6.8185 | 6.35 | 1,424,099 |
| Dec 16 2024 | 6.57 | 0.09 | 1.39% | 6.45 | 6.68 | 6.16 | 2,400,049 |
| Dec 13 2024 | 6.48 | 0.09 | 1.41% | 6.47 | 6.575 | 6.3549 | 1,103,141 |
| Dec 12 2024 | 6.39 | -0.10 | -1.54% | 6.41 | 6.62 | 6.35 | 861,102 |
| Dec 11 2024 | 6.49 | 0.00 | 0.00% | 6.51 | 6.555 | 6.205 | 2,167,082 |
| Dec 10 2024 | 6.49 | -0.08 | -1.22% | 6.51 | 6.615 | 6.37 | 1,003,962 |
| Dec 09 2024 | 6.57 | 0.09 | 1.39% | 6.58 | 6.795 | 6.45 | 1,652,675 |
| Dec 06 2024 | 6.48 | 0.18 | 2.86% | 6.44 | 6.58 | 6.25 | 1,859,692 |
| Dec 05 2024 | 6.30 | -0.36 | -5.41% | 6.74 | 6.77 | 6.28 | 2,303,411 |
| Dec 04 2024 | 6.66 | -0.03 | -0.45% | 6.80 | 6.80 | 6.51 | 1,928,266 |
| Dec 03 2024 | 6.69 | -0.33 | -4.70% | 6.90 | 6.99 | 6.64 | 1,806,777 |
| Dec 02 2024 | 7.02 | -0.28 | -3.84% | 7.46 | 7.59 | 6.96 | 1,872,426 |
| Nov 29 2024 | 7.30 | 0.27 | 3.84% | 7.10 | 7.565 | 7.06 | 1,638,910 |
| Nov 27 2024 | 7.03 | 0.02 | 0.29% | 7.20 | 7.46 | 6.93 | 1,588,349 |
| Nov 26 2024 | 7.01 | -0.49 | -6.53% | 7.32 | 7.407 | 6.975 | 1,624,663 |
| Nov 25 2024 | 7.50 | 0.35 | 4.90% | 7.46 | 7.995 | 7.095 | 3,586,208 |
| Nov 22 2024 | 7.15 | 0.43 | 6.40% | 6.78 | 7.47 | 6.78 | 2,857,007 |
| Nov 21 2024 | 6.72 | 0.04 | 0.60% | 6.75 | 6.88 | 6.57 | 1,339,254 |
| Nov 20 2024 | 6.68 | -0.13 | -1.91% | 6.88 | 6.88 | 6.53 | 1,532,432 |
| Nov 19 2024 | 6.81 | -0.15 | -2.16% | 6.81 | 6.955 | 6.575 | 1,162,694 |
| Nov 18 2024 | 6.96 | 0.19 | 2.81% | 6.82 | 7.21 | 6.64 | 1,759,043 |
| Nov 15 2024 | 6.77 | 0.19 | 2.89% | 6.60 | 6.945 | 6.59 | 1,294,805 |
| Nov 14 2024 | 6.58 | -0.50 | -7.06% | 7.25 | 7.4413 | 6.495 | 2,277,545 |
| Nov 13 2024 | 7.08 | 0.02 | 0.28% | 7.34 | 8.19 | 7.07 | 4,181,145 |
| Nov 12 2024 | 7.06 | -0.49 | -6.49% | 7.37 | 7.70 | 6.71 | 2,962,092 |
| Nov 11 2024 | 7.55 | 1.33 | 21.38% | 6.45 | 7.70 | 6.3828 | 6,077,965 |
| Nov 08 2024 | 6.22 | -0.06 | -0.96% | 6.29 | 6.29 | 6.07 | 2,045,587 |
| Nov 07 2024 | 6.28 | -0.84 | -11.80% | 6.25 | 6.67 | 6.20 | 4,232,106 |
| Nov 06 2024 | 7.12 | 0.24 | 3.49% | 7.15 | 7.16 | 6.72 | 1,767,194 |
| Nov 05 2024 | 6.88 | 0.46 | 7.17% | 6.46 | 6.895 | 6.41 | 987,376 |
| Nov 04 2024 | 6.42 | -0.19 | -2.87% | 6.54 | 6.56 | 6.33 | 998,379 |
| Nov 01 2024 | 6.61 | 0.04 | 0.61% | 6.70 | 6.8276 | 6.555 | 686,516 |
| Oct 31 2024 | 6.57 | -0.22 | -3.24% | 6.88 | 6.8966 | 6.29 | 1,469,664 |
| Oct 30 2024 | 6.79 | -0.56 | -7.62% | 7.24 | 7.5397 | 6.77 | 1,681,860 |
| Oct 29 2024 | 7.35 | -0.39 | -5.04% | 7.63 | 7.69 | 7.28 | 1,151,922 |
| Oct 28 2024 | 7.74 | 0.69 | 9.79% | 7.21 | 7.87 | 7.1426 | 2,540,139 |
| Oct 25 2024 | 7.05 | -0.10 | -1.40% | 7.28 | 7.28 | 6.95 | 688,167 |
| Oct 24 2024 | 7.15 | 0.06 | 0.85% | 7.11 | 7.4504 | 7.05 | 806,617 |
| Oct 23 2024 | 7.09 | -0.25 | -3.41% | 7.29 | 7.31 | 6.89 | 1,397,458 |
| Oct 22 2024 | 7.34 | 0.07 | 0.96% | 7.23 | 7.61 | 7.192 | 1,723,325 |
| Oct 21 2024 | 7.27 | -0.44 | -5.71% | 7.73 | 8.11 | 6.955 | 2,437,935 |
| Oct 18 2024 | 7.71 | 0.65 | 9.21% | 7.12 | 7.82 | 7.09 | 2,201,139 |
| Oct 17 2024 | 7.06 | -0.09 | -1.26% | 7.15 | 7.17 | 6.84 | 958,515 |
| Oct 16 2024 | 7.15 | 0.38 | 5.61% | 6.89 | 7.3998 | 6.86 | 1,649,172 |
| Oct 15 2024 | 6.77 | 0.18 | 2.73% | 6.58 | 6.865 | 6.54 | 1,173,242 |
| Oct 14 2024 | 6.59 | 0.34 | 5.44% | 6.28 | 6.59 | 6.1334 | 1,516,502 |
| Oct 11 2024 | 6.25 | 0.12 | 1.96% | 6.11 | 6.30 | 6.08 | 859,686 |
| Oct 10 2024 | 6.13 | -0.01 | -0.16% | 6.10 | 6.17 | 5.99 | 524,575 |
| Oct 09 2024 | 6.14 | -0.03 | -0.49% | 6.20 | 6.405 | 6.06 | 654,392 |
| Oct 08 2024 | 6.17 | 0.02 | 0.33% | 6.11 | 6.24 | 6.04 | 676,554 |
| Oct 07 2024 | 6.15 | 0.05 | 0.82% | 6.12 | 6.15 | 5.945 | 807,218 |
