SPCE
VIRGIN GALACTIC (SPCE)
NYSE
$3.08$0.00 (0.00%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $466.9M
    Market Cap
  • -2.22%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +10.79%
    Low Price$2.45
    High Price$3.32
  • 3 Months
    +12.00%
    Low Price$2.42
    High Price$7.52
  • 1 Year
    -2.22%
    Low Price$2.17
    High Price$7.52
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.10
3.17
3.06
3.08
0.00%
6,431,576
08/20/2026
3.15
3.19
3.03
3.08
-4.05%
5,994,469
08/19/2026
3.18
3.25
3.12
3.21
+0.63%
5,779,341
08/18/2026
3.03
3.20
2.98
3.19
+1.92%
6,201,770
08/17/2026
3.26
3.32
3.11
3.13
-5.72%
8,778,792
08/14/2026
3.12
3.47
3.12
3.32
+5.73%
16,846,801
08/13/2026
2.85
3.24
2.84
3.14
-4.85%
17,952,530
08/12/2026
3.36
3.37
3.24
3.30
+0.30%
16,450,469
08/12/2026
-$0.50 Earnings
08/11/2026
3.23
3.31
3.16
3.29
+1.86%
7,501,385
08/10/2026
3.13
3.24
3.07
3.23
+4.19%
7,836,196
08/07/2026
2.98
3.16
2.97
3.10
+5.80%
9,669,634
08/06/2026
2.87
3.03
2.86
2.93
+1.38%
5,433,105
08/05/2026
2.89
2.97
2.82
2.89
-2.03%
6,366,520
08/04/2026
2.84
3.01
2.84
2.95
+4.61%
10,551,921
08/03/2026
2.53
2.82
2.51
2.82
+10.59%
11,481,153
07/31/2026
2.56
2.58
2.44
2.55
-0.39%
8,393,250
07/30/2026
2.49
2.61
2.47
2.56
+4.49%
9,982,443
07/29/2026
2.48
2.58
2.42
2.45
-1.61%
8,247,430
07/28/2026
2.51
2.52
2.39
2.49
-1.58%
7,125,952
07/27/2026
2.53
2.60
2.50
2.53
+1.61%
5,348,283
07/24/2026
2.59
2.61
2.48
2.49
-3.49%
5,151,957
07/23/2026
2.63
2.69
2.56
2.58
-3.37%
5,246,807
07/22/2026
2.74
2.82
2.66
2.67
-3.96%
4,824,685
07/21/2026
2.60
2.80
2.56
2.78
+8.59%
9,591,806
07/20/2026
2.55
2.65
2.42
2.56
0.00%
7,151,348
07/17/2026
2.52
2.61
2.50
2.56
-1.16%
13,511,777
07/16/2026
2.69
2.77
2.56
2.59
-4.43%
8,926,385
07/15/2026
2.65
2.90
2.63
2.71
+3.83%
14,257,567
07/14/2026
2.50
2.66
2.49
2.61
+7.85%
18,495,057
07/13/2026
2.57
2.58
2.37
2.42
-5.84%
14,230,809
07/10/2026
2.64
2.64
2.55
2.57
-1.91%
8,389,739
07/09/2026
2.63
2.76
2.60
2.62
-1.13%
9,798,142
07/08/2026
2.57
2.69
2.57
2.65
+3.11%
9,777,649
07/07/2026
2.69
2.71
2.51
2.57
-4.46%
17,597,959
07/06/2026
2.70
2.73
2.63
2.69
-0.37%
7,139,104
07/02/2026
2.82
2.96
2.69
2.70
-2.88%
14,695,482
07/01/2026
2.88
3.11
2.78
2.78
-3.81%
18,237,815
06/30/2026
2.94
3.01
2.83
2.89
-1.70%
12,101,610
06/29/2026
3.00
3.14
2.89
2.94
-0.34%
22,124,550
06/26/2026
2.50
2.99
2.47
2.95
+18.00%
33,773,583
06/25/2026
2.72
2.73
2.50
2.50
-8.42%
17,216,864
06/24/2026
2.99
2.99
2.71
2.73
-9.00%
23,579,556
06/23/2026
3.08
3.21
2.96
3.00
-5.96%
14,720,345
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