SPCE(SPCE)
SPCE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $2.98 | $3.15 | $2.96 | $3.10 | 6.63M |
| 8/6/2026 | $2.87 | $3.03 | $2.86 | $2.93 | 5.43M |
| 8/5/2026 | $2.89 | $2.97 | $2.82 | $2.89 | 6.37M |
| 8/4/2026 | $2.84 | $3.01 | $2.84 | $2.95 | 10.55M |
| 8/3/2026 | $2.53 | $2.82 | $2.51 | $2.82 | 11.48M |
| 7/31/2026 | $2.56 | $2.58 | $2.44 | $2.55 | 8.39M |
| 7/30/2026 | $2.49 | $2.61 | $2.47 | $2.56 | 9.98M |
| 7/29/2026 | $2.48 | $2.58 | $2.42 | $2.45 | 8.25M |
| 7/28/2026 | $2.51 | $2.52 | $2.39 | $2.49 | 7.16M |
| 7/27/2026 | $2.53 | $2.60 | $2.50 | $2.53 | 5.35M |
| 7/24/2026 | $2.59 | $2.61 | $2.48 | $2.49 | 5.15M |
| 7/23/2026 | $2.63 | $2.69 | $2.56 | $2.58 | 5.25M |
| 7/22/2026 | $2.74 | $2.82 | $2.66 | $2.67 | 4.82M |
| 7/21/2026 | $2.60 | $2.80 | $2.56 | $2.78 | 9.59M |
| 7/20/2026 | $2.55 | $2.65 | $2.42 | $2.56 | 7.15M |
| 7/17/2026 | $2.52 | $2.61 | $2.50 | $2.56 | 13.51M |
| 7/16/2026 | $2.69 | $2.77 | $2.56 | $2.59 | 8.93M |
| 7/15/2026 | $2.65 | $2.90 | $2.63 | $2.71 | 14.27M |
| 7/14/2026 | $2.50 | $2.66 | $2.49 | $2.61 | 18.50M |
| 7/13/2026 | $2.57 | $2.58 | $2.37 | $2.42 | 14.23M |
| 7/10/2026 | $2.64 | $2.64 | $2.55 | $2.57 | 8.39M |
| 7/9/2026 | $2.63 | $2.76 | $2.60 | $2.62 | 9.80M |
| 7/8/2026 | $2.57 | $2.69 | $2.57 | $2.65 | 9.78M |
| 7/7/2026 | $2.69 | $2.71 | $2.51 | $2.57 | 17.60M |
| 7/6/2026 | $2.70 | $2.73 | $2.63 | $2.69 | 7.14M |
| 7/2/2026 | $2.82 | $2.96 | $2.69 | $2.70 | 14.70M |
| 7/1/2026 | $2.88 | $3.11 | $2.78 | $2.78 | 18.24M |
| 6/30/2026 | $2.94 | $3.01 | $2.83 | $2.89 | 12.10M |
| 6/29/2026 | $3.00 | $3.14 | $2.89 | $2.94 | 22.12M |
| 6/26/2026 | $2.50 | $2.99 | $2.47 | $2.95 | 33.77M |
| 6/25/2026 | $2.72 | $2.73 | $2.50 | $2.50 | 17.22M |
| 6/24/2026 | $2.99 | $2.99 | $2.71 | $2.73 | 23.58M |
| 6/23/2026 | $3.08 | $3.21 | $2.96 | $3.00 | 14.72M |
| 6/22/2026 | $3.33 | $3.36 | $3.04 | $3.19 | 24.55M |
| 6/18/2026 | $3.48 | $3.58 | $3.28 | $3.56 | 36.50M |
| 6/17/2026 | $3.35 | $3.71 | $3.32 | $3.49 | 25.59M |
| 6/16/2026 | $3.45 | $3.53 | $3.25 | $3.35 | 28.69M |
| 6/15/2026 | $3.92 | $4.17 | $3.55 | $3.56 | 43.23M |
| 6/12/2026 | $4.96 | $5.00 | $3.56 | $3.91 | 147.71M |
| 6/11/2026 | $4.64 | $6.17 | $4.63 | $5.73 | 124.78M |
| 6/10/2026 | $4.41 | $4.92 | $4.27 | $4.71 | 35.07M |
| 6/9/2026 | $4.23 | $4.89 | $4.18 | $4.59 | 55.29M |
| 6/8/2026 | $4.55 | $4.56 | $4.12 | $4.12 | 27.43M |
| 6/5/2026 | $4.45 | $4.83 | $4.21 | $4.38 | 34.29M |
| 6/4/2026 | $4.20 | $5.18 | $4.06 | $4.72 | 74.82M |
| 6/3/2026 | $4.58 | $5.09 | $4.19 | $4.29 | 56.42M |
| 6/2/2026 | $6.74 | $6.76 | $4.51 | $4.59 | 129.51M |
| 6/1/2026 | $7.28 | $8.90 | $6.25 | $7.52 | 286.06M |
| 5/29/2026 | $4.80 | $6.61 | $4.34 | $6.18 | 178.82M |
| 5/28/2026 | $3.65 | $4.54 | $3.54 | $4.53 | 45.46M |
| 5/27/2026 | $3.71 | $3.89 | $3.47 | $3.79 | 33.89M |
| 5/26/2026 | $3.34 | $3.89 | $3.15 | $3.51 | 39.46M |
| 5/22/2026 | $2.80 | $3.42 | $2.78 | $3.24 | 36.36M |
| 5/21/2026 | $2.46 | $2.75 | $2.42 | $2.75 | 13.37M |
| 5/20/2026 | $2.50 | $2.54 | $2.41 | $2.47 | 6.93M |
| 5/19/2026 | $2.56 | $2.58 | $2.42 | $2.50 | 8.51M |
| 5/18/2026 | $2.86 | $3.15 | $2.55 | $2.58 | 14.61M |
| 5/15/2026 | $2.70 | $3.15 | $2.68 | $2.81 | 13.42M |
| 5/14/2026 | $2.84 | $2.95 | $2.79 | $2.88 | 13.09M |
| 5/13/2026 | $2.80 | $2.94 | $2.71 | $2.88 | 9.14M |
| 5/12/2026 | $2.87 | $2.93 | $2.70 | $2.79 | 6.97M |
| 5/11/2026 | $2.87 | $3.03 | $2.77 | $2.92 | 10.64M |