Virgin Galactic Holdings Inc (SPCE) Historical Stock Data
3.16 ↓0.18 (-5.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPCE is down -0.44% a day on average. There have been 13 days where Virgin Galactic Holdings Inc closed green and 17 days where SPCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.32 | 3.16 | ↓$0.16 (-4.82%) | 3.10 | 3.32 | 6.63M |
| 2025-12-24 | 3.64 | 3.34 | ↓$0.30 (-8.24%) | 3.28 | 3.64 | 4.38M |
| 2025-12-23 | 3.77 | 3.52 | ↓$0.25 (-6.63%) | 3.52 | 3.80 | 5.45M |
| 2025-12-22 | 3.59 | 3.70 | ↑$0.11 (3.06%) | 3.54 | 4.04 | 11.63M |
| 2025-12-19 | 3.29 | 3.50 | ↑$0.21 (6.38%) | 3.27 | 3.60 | 7.78M |
| 2025-12-18 | 3.40 | 3.28 | ↓$0.12 (-3.53%) | 3.26 | 3.42 | 5.11M |
| 2025-12-17 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.04 | 3.38 | 7.62M |
| 2025-12-16 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 2.93 | 3.19 | 5.45M |
| 2025-12-15 | 3.29 | 3.02 | ↓$0.27 (-8.21%) | 2.92 | 3.31 | 9.43M |
| 2025-12-12 | 3.53 | 3.24 | ↓$0.29 (-8.22%) | 3.24 | 3.58 | 6.93M |
| 2025-12-11 | 3.61 | 3.55 | ↓$0.06 (-1.66%) | 3.50 | 3.62 | 3.95M |
| 2025-12-10 | 3.82 | 3.58 | ↓$0.24 (-6.28%) | 3.57 | 3.83 | 5.59M |
| 2025-12-09 | 3.99 | 3.81 | ↓$0.18 (-4.39%) | 3.60 | 3.99 | 15.69M |
| 2025-12-08 | 4.36 | 4.55 | ↑$0.19 (4.36%) | 4.30 | 4.57 | 2.70M |
| 2025-12-05 | 4.47 | 4.31 | ↓$0.16 (-3.58%) | 4.22 | 4.49 | 2.34M |
| 2025-12-04 | 4.25 | 4.49 | ↑$0.24 (5.65%) | 4.18 | 4.50 | 4.35M |
| 2025-12-03 | 3.92 | 4.35 | ↑$0.43 (10.97%) | 3.88 | 4.37 | 3.53M |
| 2025-12-02 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.83 | 4.01 | 1.99M |
| 2025-12-01 | 3.82 | 3.79 | ↓$0.03 (-0.79%) | 3.71 | 3.92 | 1.45M |
| 2025-11-28 | 3.72 | 3.87 | ↑$0.15 (4.03%) | 3.72 | 3.90 | 1.77M |
| 2025-11-26 | 3.54 | 3.70 | ↑$0.16 (4.52%) | 3.50 | 3.73 | 1.74M |
| 2025-11-25 | 3.36 | 3.51 | ↑$0.15 (4.46%) | 3.34 | 3.53 | 1.81M |
| 2025-11-24 | 3.38 | 3.36 | ↓$0.02 (-0.59%) | 3.20 | 3.39 | 2.73M |
| 2025-11-21 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.22 | 3.50 | 2.54M |
| 2025-11-20 | 3.55 | 3.43 | ↓$0.12 (-3.38%) | 3.43 | 3.78 | 3.38M |
| 2025-11-19 | 3.62 | 3.46 | ↓$0.16 (-4.42%) | 3.41 | 3.62 | 1.97M |
| 2025-11-18 | 3.50 | 3.55 | ↑$0.05 (1.43%) | 3.35 | 3.59 | 2.50M |
| 2025-11-17 | 3.65 | 3.58 | ↓$0.07 (-1.92%) | 3.51 | 3.76 | 2.59M |
| 2025-11-14 | 3.26 | 3.67 | ↑$0.41 (12.58%) | 3.25 | 3.79 | 6.10M |
| 2025-11-13 | 3.56 | 3.31 | ↓$0.25 (-7.02%) | 3.28 | 3.60 | 4.63M |
Create an account or log in to view more rows.
$SPCE puts r going to print tomorrow
$SPCE not good
$SPCE ADDING MORE…
$SPCE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$SPCE come on I wana jump up and down
$SPCE -
Buy
buy
buy!
$SPCE now I buy
$SPCE steady steady n hold
$SPCE oversold
$SPCE to the moon!