SPCX
SPACEX-A (SPCX)
NASDAQ
$107.80-$0.57 (-0.52%)
Price as of Jul 31, 2026 8:00 PM EDT
  • N/A
    Market Cap
  • 408.82%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -36.57%
    Low Price$108.37
    High Price$160.42
  • 3 Months
    +393.04%
    Low Price$108.37
    High Price$201.80
  • 1 Year
    +408.82%
    Low Price$21.71
    High Price$201.80
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
113.10
113.64
107.57
108.37
-3.41%
58,558,692
07/30/2026
115.14
118.93
111.35
112.20
-0.31%
55,995,777
07/29/2026
114.40
117.59
110.35
112.55
-3.32%
53,975,502
07/28/2026
109.32
118.13
107.01
116.41
+2.56%
81,562,221
07/27/2026
113.50
114.85
108.66
113.50
-1.36%
63,929,821
07/24/2026
116.01
117.00
111.40
115.07
-2.68%
56,740,624
07/23/2026
115.21
118.55
110.85
118.24
+2.59%
75,054,502
07/22/2026
123.29
124.77
115.19
115.26
-6.70%
92,351,870
07/21/2026
122.11
129.88
120.36
123.54
+3.08%
79,706,638
07/20/2026
125.29
125.70
119.68
119.85
-3.34%
56,496,634
07/17/2026
127.43
130.33
122.12
123.99
-5.43%
83,479,427
07/16/2026
135.01
137.76
130.74
131.11
-3.08%
59,102,957
07/15/2026
137.51
139.34
132.15
135.27
-0.60%
57,648,589
07/14/2026
140.95
143.33
135.52
136.08
-2.20%
45,306,758
07/13/2026
144.70
144.92
136.78
139.14
-4.24%
71,241,847
07/10/2026
150.13
150.57
145.07
145.30
-4.51%
46,826,329
07/09/2026
150.45
153.50
147.59
152.16
+2.60%
47,290,984
07/08/2026
152.55
152.93
145.20
148.30
-0.78%
60,887,677
07/07/2026
158.92
159.30
148.86
149.47
-6.83%
82,937,748
07/06/2026
165.95
167.90
155.04
160.42
-0.98%
188,854,881
07/02/2026
159.73
162.16
155.88
162.00
+2.83%
61,411,970
07/01/2026
171.57
171.74
155.00
157.54
-7.80%
110,065,519
06/30/2026
163.38
172.40
161.64
170.86
+4.06%
82,048,144
06/29/2026
157.36
166.17
151.74
164.19
+7.15%
81,367,994
06/26/2026
150.62
158.40
148.51
153.23
+0.15%
126,996,415
06/25/2026
156.63
160.65
150.00
153.00
-1.00%
62,212,455
06/24/2026
154.20
159.86
150.72
154.54
-1.01%
76,079,511
06/23/2026
151.06
170.91
147.11
156.11
+0.98%
156,558,315
06/22/2026
176.04
176.75
154.00
154.60
-16.43%
169,184,540
06/18/2026
188.39
190.00
172.11
185.00
-3.56%
271,793,423
06/17/2026
209.84
213.80
187.01
191.82
-4.95%
201,654,666
06/16/2026
200.51
225.64
195.13
201.80
+4.83%
322,028,636
06/15/2026
171.74
193.00
168.35
192.50
+19.60%
255,823,496
06/12/2026
150.00
176.52
135.00
160.95
+632.26%
521,740,280
04/06/2026
23.64
23.64
21.98
21.98
+0.16%
6,554
04/02/2026
23.13
23.13
21.93
21.95
+0.09%
3,521
04/01/2026
21.95
21.95
21.93
21.93
-0.09%
1,552
03/31/2026
21.86
22.02
21.86
21.94
+0.45%
1,027
03/30/2026
21.85
22.01
21.85
21.85
+0.02%
1,978
03/27/2026
21.69
22.00
21.68
21.84
-0.07%
1,523
03/26/2026
21.94
21.99
21.69
21.86
+0.02%
1,343
03/25/2026
22.02
22.03
21.85
21.85
+0.02%
1,270
03/24/2026
22.05
22.05
21.85
21.85
0.00%
1,067
03/23/2026
22.04
22.04
21.85
21.85
-0.23%
1,886
03/20/2026
21.86
22.02
21.86
21.90
+0.19%
1,530
03/19/2026
21.80
21.86
21.76
21.86
-0.25%
1,337
03/18/2026
21.68
21.91
21.68
21.91
0.00%
2,849
03/17/2026
22.04
22.04
21.91
21.91
-0.02%
1,464
03/16/2026
22.05
22.05
21.92
21.92
+0.02%
2,061
03/13/2026
22.00
22.09
21.91
21.91
+0.03%
666
03/12/2026
21.92
21.92
21.90
21.90
-0.03%
1,449
03/11/2026
22.09
22.09
21.73
21.91
-0.13%
2,121
03/10/2026
22.03
22.03
21.94
21.94
+0.11%
1,209
03/09/2026
22.59
22.59
21.62
21.91
+0.20%
19,042
03/06/2026
21.90
22.04
21.67
21.87
+0.74%
6,749
03/05/2026
21.72
21.72
21.71
21.71
-0.62%
2,209
03/04/2026
21.84
21.85
21.84
21.85
+0.37%
874
03/03/2026
21.77
21.77
21.77
21.77
-0.44%
604
03/02/2026
22.14
22.14
21.86
21.86
-0.04%
806
02/27/2026
21.87
21.87
21.87
21.87
-0.22%
61
02/26/2026
21.76
21.92
21.76
21.92
-0.02%
409
02/25/2026
21.92
21.92
21.92
21.92
+0.77%
207
02/24/2026
21.69
21.76
21.69
21.76
-0.74%
1,066
02/23/2026
21.87
21.92
21.87
21.92
+0.23%
597
02/20/2026
21.87
21.87
21.87
21.87
-0.02%
486
02/19/2026
22.02
22.02
21.87
21.87
-0.0005%
267
02/18/2026
22.02
22.02
21.87
21.87
-0.13%
257
02/17/2026
21.90
21.90
21.71
21.90
-0.02%
1,773
02/13/2026
22.57
22.57
21.90
21.90
-0.15%
227
02/12/2026
22.09
22.09
21.94
21.94
+0.15%
384
02/11/2026
21.84
21.95
21.84
21.90
-0.09%
352
02/10/2026
21.97
21.97
21.93
21.93
-0.02%
371
02/09/2026
22.57
22.57
21.86
21.93
+0.39%
917
02/06/2026
21.94
21.94
21.85
21.85
+0.03%
1,078
02/05/2026
21.85
21.85
21.84
21.84
-0.03%
418
02/04/2026
21.85
21.85
21.85
21.85
-0.54%
294
02/03/2026
21.98
22.09
21.94
21.96
-0.66%
1,078
02/02/2026
22.21
22.21
22.05
22.11
+0.11%
2,442
01/30/2026
22.51
22.51
22.09
22.09
+0.18%
647
01/29/2026
21.89
22.05
21.89
22.05
+0.75%
1,471
01/28/2026
21.83
21.92
21.83
21.88
-0.32%
1,549
01/27/2026
21.95
21.95
21.95
21.95
0.00%
310
01/26/2026
21.97
21.97
21.95
21.95
+0.37%
342
01/23/2026
21.84
21.87
21.79
21.87
-0.33%
2,543
01/22/2026
21.94
21.94
21.88
21.94
-0.14%
1,406
01/21/2026
22.00
22.00
21.97
21.97
+0.25%
386
01/20/2026
21.92
21.92
21.92
21.92
-0.17%
517
01/16/2026
21.80
21.95
21.80
21.95
+0.32%
542
01/15/2026
21.88
21.88
21.88
21.88
+0.16%
87
01/14/2026
21.73
21.85
21.71
21.85
+0.45%
2,016
01/13/2026
21.69
21.80
21.69
21.75
+0.17%
1,602
01/12/2026
21.75
21.75
21.67
21.71
-0.21%
2,614
01/09/2026
21.76
21.80
21.73
21.76
-0.27%
1,465
01/08/2026
21.82
21.82
21.73
21.82
-0.05%
1,600
01/07/2026
21.75
21.83
21.75
21.83
+0.02%
499
01/06/2026
21.80
21.83
21.77
21.83
-0.004%
861
01/05/2026
21.72
21.83
21.72
21.83
+0.07%
718
01/02/2026
21.81
21.81
21.81
21.81
+0.11%
213
12/31/2025
21.32
21.80
21.32
21.79
+0.02%
1,205
12/30/2025
21.77
21.78
21.71
21.78
+0.05%
1,521