SPCE
VIRGIN GALACTIC (SPCE)
NYSE
$2.99-$0.21 (-6.43%)
Price as of Jun 23, 2026 7:28 PM EDT
  • $354.7M
    Market Cap
  • 8.14%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -1.54%
    Low Price$3.19
    High Price$7.52
  • 3 Months
    +31.28%
    Low Price$2.17
    High Price$7.52
  • 1 Year
    +8.14%
    Low Price$2.17
    High Price$7.52
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
3.33
3.36
3.04
3.19
-10.39%
24,548,627
06/18/2026
3.48
3.58
3.28
3.56
+2.01%
36,498,535
06/17/2026
3.35
3.71
3.32
3.49
+4.18%
25,547,169
06/16/2026
3.45
3.53
3.25
3.35
-5.90%
28,687,476
06/15/2026
3.92
4.17
3.55
3.56
-8.95%
43,252,624
06/12/2026
4.96
5.00
3.56
3.91
-31.76%
147,723,170
06/11/2026
4.64
6.17
4.63
5.73
+21.66%
124,702,389
06/10/2026
4.41
4.92
4.27
4.71
+2.61%
35,070,317
06/09/2026
4.23
4.89
4.18
4.59
+11.41%
55,261,651
06/08/2026
4.55
4.56
4.12
4.12
-5.94%
27,431,574
06/05/2026
4.45
4.83
4.21
4.38
-7.20%
34,289,173
06/04/2026
4.20
5.18
4.06
4.72
+10.02%
74,804,978
06/03/2026
4.58
5.09
4.19
4.29
-6.54%
56,391,337
06/02/2026
6.74
6.76
4.51
4.59
-38.96%
129,479,457
06/01/2026
7.28
8.90
6.25
7.52
+21.68%
285,995,467
05/29/2026
4.80
6.61
4.34
6.18
+36.42%
178,817,632
05/28/2026
3.65
4.54
3.54
4.53
+19.53%
45,460,576
05/27/2026
3.71
3.89
3.47
3.79
+7.98%
33,886,543
05/26/2026
3.34
3.89
3.15
3.51
+8.33%
39,455,657
05/22/2026
2.80
3.42
2.78
3.24
+17.82%
36,357,525
05/21/2026
2.46
2.75
2.43
2.75
+11.34%
13,332,523
05/20/2026
2.50
2.54
2.41
2.47
-1.20%
6,929,487
05/19/2026
2.56
2.58
2.42
2.50
-3.10%
8,509,130
05/18/2026
2.86
3.15
2.55
2.58
-8.19%
14,613,307
05/15/2026
2.70
3.15
2.68
2.81
-2.43%
13,424,200
05/14/2026
2.84
2.95
2.79
2.88
0.00%
13,087,013
05/14/2026
-$0.81 Earnings
05/13/2026
2.80
2.94
2.71
2.88
+3.23%
9,143,885
05/12/2026
2.87
2.93
2.70
2.79
-4.45%
6,967,647
05/11/2026
2.87
3.03
2.77
2.92
-0.68%
10,640,523
05/08/2026
2.54
3.03
2.52
2.94
+17.13%
16,260,395
05/07/2026
2.64
2.65
2.50
2.51
-5.64%
4,679,308
05/06/2026
2.47
2.66
2.46
2.66
+8.57%
4,720,200
05/05/2026
2.54
2.55
2.40
2.45
-2.78%
4,497,069
05/04/2026
2.61
2.62
2.50
2.52
-4.91%
4,981,944
05/01/2026
2.39
2.66
2.37
2.65
+11.34%
12,278,896
04/30/2026
2.41
2.44
2.38
2.38
+2.15%
3,600,636
04/29/2026
2.38
2.39
2.27
2.33
-2.10%
6,345,239
04/28/2026
2.51
2.53
2.38
2.38
-6.30%
6,496,232
04/27/2026
2.58
2.59
2.48
2.54
-1.55%
5,343,278
04/24/2026
2.72
2.73
2.55
2.58
-4.80%
10,890,922
04/23/2026
2.88
2.89
2.68
2.71
-6.55%
7,142,279
04/22/2026
2.98
3.09
2.86
2.90
-0.68%
10,630,206
04/21/2026
2.93
3.09
2.90
2.92
0.00%
13,623,912
04/20/2026
2.89
2.95
2.86
2.92
-0.34%
8,227,663
04/17/2026
3.06
3.09
2.93
2.93
-4.25%
8,904,255
04/16/2026
2.81
3.10
2.75
3.06
+8.13%
9,143,445
04/15/2026
2.88
2.89
2.72
2.83
-2.08%
8,193,436
04/14/2026
3.07
3.09
2.85
2.89
-3.34%
7,404,179
04/13/2026
2.94
3.07
2.82
2.99
-0.99%
9,761,535
04/10/2026
3.00
3.30
2.99
3.02
+1.68%
14,402,275
04/09/2026
2.92
3.12
2.83
2.97
0.00%
7,097,476
04/08/2026
3.30
3.32
2.91
2.97
-0.67%
12,662,321
04/07/2026
3.04
3.15
2.74
2.99
-2.61%
19,576,484
04/06/2026
2.71
3.09
2.68
3.07
+24.80%
34,917,670
04/02/2026
2.35
2.59
2.26
2.46
+2.50%
6,565,395
04/01/2026
2.57
2.58
2.35
2.40
-1.23%
6,323,349
03/31/2026
2.42
2.77
2.30
2.43
+11.98%
22,608,558
03/30/2026
2.30
2.31
2.13
2.17
-3.98%
6,257,294
03/30/2026
-$0.98 Earnings
03/27/2026
2.37
2.40
2.25
2.26
-5.44%
2,300,038
03/26/2026
2.48
2.48
2.37
2.39
-5.16%
2,443,347
03/25/2026
2.44
2.65
2.43
2.52
+5.88%
3,815,759
03/24/2026
2.42
2.49
2.38
2.38
-1.65%
1,491,932
03/23/2026
2.46
2.50
2.42
2.42
-0.41%
1,660,521
03/20/2026
2.50
2.54
2.40
2.43
-2.80%
2,418,364
03/19/2026
2.53
2.57
2.46
2.50
-3.10%
1,718,803
03/18/2026
2.63
2.67
2.56
2.58
-2.64%
1,262,862
03/17/2026
2.50
2.70
2.48
2.65
+6.85%
2,291,866
03/16/2026
2.49
2.53
2.45
2.48
+1.22%
1,294,543
03/13/2026
2.51
2.54
2.45
2.45
-2.39%
1,532,335
03/12/2026
2.52
2.59
2.50
2.51
-1.57%
1,396,715
03/11/2026
2.52
2.56
2.50
2.55
+2.00%
1,304,941
03/10/2026
2.54
2.57
2.50
2.50
-1.57%
1,208,643
03/09/2026
2.49
2.56
2.43
2.54
+0.79%
1,353,721
03/06/2026
2.52
2.58
2.50
2.52
-1.56%
1,408,341
03/05/2026
2.59
2.67
2.52
2.56
-1.92%
1,545,551
03/04/2026
2.57
2.62
2.53
2.61
+2.76%
1,701,474
03/03/2026
2.52
2.61
2.52
2.54
-2.31%
1,967,401
03/02/2026
2.49
2.64
2.45
2.60
+1.96%
2,653,737
02/27/2026
2.62
2.62
2.50
2.55
-3.41%
1,385,910
02/26/2026
2.61
2.65
2.55
2.64
+2.33%
1,994,332
02/25/2026
2.59
2.63
2.53
2.58
+1.18%
1,912,699
02/24/2026
2.43
2.61
2.41
2.55
+4.94%
1,984,644
02/23/2026
2.42
2.46
2.39
2.43
-1.22%
1,502,231
02/20/2026
2.52
2.59
2.46
2.46
-3.53%
1,499,838
02/19/2026
2.48
2.57
2.43
2.55
+2.00%
1,544,979
02/18/2026
2.52
2.58
2.48
2.50
0.00%
1,711,166
02/17/2026
2.52
2.54
2.46
2.50
-2.34%
1,239,101
02/13/2026
2.57
2.65
2.53
2.56
+0.39%
1,918,758
02/12/2026
2.65
2.65
2.48
2.55
-2.67%
2,118,766
02/11/2026
2.74
2.76
2.56
2.62
-3.32%
2,710,655
02/10/2026
2.70
2.78
2.65
2.71
+0.37%
2,395,555
02/09/2026
2.58
2.71
2.52
2.70
+6.72%
3,437,618
02/06/2026
2.40
2.57
2.40
2.53
+7.66%
3,672,822
02/05/2026
2.50
2.56
2.34
2.35
-8.56%
4,411,552
02/04/2026
2.75
2.75
2.52
2.57
-5.51%
4,134,794
02/03/2026
2.75
2.83
2.60
2.72
+1.49%
4,151,593
02/02/2026
2.80
2.82
2.68
2.68
-5.96%
4,550,132
01/30/2026
2.93
2.96
2.82
2.85
-2.73%
4,197,230