Virgin Galactic Holdings, Inc.SPCENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.75 | $2.83 | $2.68 | $2.68 | 2.20M |
| 2/2/2026 | $2.80 | $2.82 | $2.68 | $2.68 | 4.55M |
| 1/30/2026 | $2.93 | $2.96 | $2.82 | $2.85 | 4.20M |
| 1/29/2026 | $3.05 | $3.05 | $2.87 | $2.93 | 5.52M |
| 1/28/2026 | $3.16 | $3.17 | $3.02 | $3.03 | 3.88M |
| 1/27/2026 | $3.02 | $3.18 | $3.00 | $3.15 | 4.48M |
| 1/26/2026 | $3.06 | $3.07 | $2.98 | $3.01 | 3.88M |
| 1/23/2026 | $3.20 | $3.21 | $3.05 | $3.07 | 3.53M |
| 1/22/2026 | $3.03 | $3.26 | $3.02 | $3.18 | 8.20M |
| 1/21/2026 | $3.02 | $3.11 | $2.87 | $3.00 | 6.06M |
| 1/20/2026 | $3.06 | $3.22 | $2.98 | $3.00 | 6.13M |
| 1/16/2026 | $3.08 | $3.32 | $3.07 | $3.10 | 6.09M |
| 1/15/2026 | $3.09 | $3.10 | $3.02 | $3.03 | 3.45M |
| 1/14/2026 | $3.06 | $3.17 | $3.03 | $3.09 | 4.51M |
| 1/13/2026 | $3.23 | $3.25 | $3.05 | $3.07 | 3.73M |
| 1/12/2026 | $3.17 | $3.22 | $3.04 | $3.19 | 4.98M |
| 1/9/2026 | $3.19 | $3.34 | $3.16 | $3.18 | 5.33M |
| 1/8/2026 | $3.18 | $3.29 | $3.11 | $3.15 | 4.11M |
| 1/7/2026 | $3.32 | $3.32 | $3.16 | $3.17 | 3.83M |
| 1/6/2026 | $3.28 | $3.36 | $3.17 | $3.33 | 5.31M |
| 1/5/2026 | $3.31 | $3.37 | $3.23 | $3.25 | 4.31M |
| 1/2/2026 | $3.27 | $3.34 | $3.16 | $3.29 | 3.28M |
| 12/31/2025 | $3.28 | $3.29 | $3.15 | $3.21 | 3.22M |
| 12/30/2025 | $3.16 | $3.33 | $3.16 | $3.30 | 4.14M |
| 12/29/2025 | $3.10 | $3.22 | $3.08 | $3.15 | 3.79M |
| 12/26/2025 | $3.32 | $3.32 | $3.10 | $3.16 | 6.66M |
| 12/24/2025 | $3.64 | $3.64 | $3.28 | $3.34 | 4.50M |
| 12/23/2025 | $3.77 | $3.80 | $3.52 | $3.52 | 5.48M |
| 12/22/2025 | $3.59 | $4.04 | $3.54 | $3.71 | 11.69M |
| 12/19/2025 | $3.29 | $3.60 | $3.27 | $3.50 | 7.94M |
| 12/18/2025 | $3.40 | $3.42 | $3.26 | $3.28 | 5.13M |
| 12/17/2025 | $3.20 | $3.38 | $3.04 | $3.21 | 7.83M |
| 12/16/2025 | $3.04 | $3.19 | $2.93 | $3.10 | 5.53M |
| 12/15/2025 | $3.29 | $3.31 | $2.92 | $3.02 | 9.56M |
| 12/12/2025 | $3.53 | $3.58 | $3.24 | $3.24 | 7.06M |
| 12/11/2025 | $3.61 | $3.62 | $3.50 | $3.55 | 4.06M |
| 12/10/2025 | $3.82 | $3.83 | $3.57 | $3.58 | 5.60M |
| 12/9/2025 | $3.99 | $4.02 | $3.60 | $3.81 | 15.74M |
| 12/8/2025 | $4.36 | $4.57 | $4.30 | $4.55 | 2.72M |
| 12/5/2025 | $4.47 | $4.50 | $4.22 | $4.31 | 2.35M |
| 12/4/2025 | $4.25 | $4.50 | $4.18 | $4.49 | 4.43M |
| 12/3/2025 | $3.92 | $4.37 | $3.88 | $4.35 | 3.68M |
| 12/2/2025 | $3.85 | $4.01 | $3.82 | $3.90 | 2.00M |
| 12/1/2025 | $3.82 | $3.92 | $3.71 | $3.79 | 1.50M |
| 11/28/2025 | $3.72 | $3.90 | $3.72 | $3.87 | 1.79M |
| 11/26/2025 | $3.54 | $3.73 | $3.50 | $3.70 | 1.75M |
| 11/25/2025 | $3.36 | $3.53 | $3.34 | $3.51 | 1.81M |
| 11/24/2025 | $3.38 | $3.39 | $3.20 | $3.36 | 2.74M |
| 11/21/2025 | $3.40 | $3.50 | $3.22 | $3.38 | 2.65M |
| 11/20/2025 | $3.55 | $3.79 | $3.43 | $3.43 | 3.48M |
| 11/19/2025 | $3.62 | $3.62 | $3.41 | $3.46 | 1.99M |
| 11/18/2025 | $3.50 | $3.59 | $3.35 | $3.55 | 2.52M |
| 11/17/2025 | $3.65 | $3.76 | $3.51 | $3.58 | 2.68M |
| 11/14/2025 | $3.26 | $3.79 | $3.25 | $3.67 | 6.11M |
| 11/13/2025 | $3.56 | $3.60 | $3.28 | $3.31 | 4.67M |
| 11/12/2025 | $3.68 | $3.84 | $3.60 | $3.62 | 2.23M |
| 11/11/2025 | $3.60 | $3.64 | $3.50 | $3.64 | 2.00M |
| 11/10/2025 | $3.70 | $3.75 | $3.58 | $3.59 | 1.63M |
| 11/7/2025 | $3.50 | $3.61 | $3.35 | $3.59 | 2.49M |
| 11/6/2025 | $3.66 | $3.70 | $3.56 | $3.58 | 1.88M |
| 11/5/2025 | $3.48 | $3.73 | $3.47 | $3.64 | 2.81M |