None (SPCE-U) Exchange: NYSE
Data as of Oct. 8, 2025
$18.00 ($0.50) 2.86%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $18.30 |
| Previous Close | $18.00 |
| High | $19.64 |
| Low | $16.41 |
| Adjusted Open | $18.30 |
| Previous Adjusted Close | $18.00 |
| Adjusted High | $19.64 |
| Adjusted Low | $16.41 |
Invest in None (SPCE-U)
Historical Stock Data for None (SPCE-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-04-09 | $18.30 | $19.64 | $16.41 | $18.00 | $18.00 | 34,234 |
| 2020-04-08 | $17.65 | $17.65 | $16.31 | $17.50 | $17.50 | 6,047 |
| 2020-04-07 | $16.28 | $18.50 | $16.28 | $17.09 | $17.09 | 9,795 |
| 2020-04-06 | $15.61 | $16.32 | $15.26 | $16.25 | $16.25 | 8,370 |
| 2020-04-03 | $15.15 | $15.40 | $15.00 | $15.00 | $15.00 | 991 |
| 2020-04-02 | $14.03 | $16.16 | $14.03 | $15.20 | $15.20 | 3,275 |
| 2020-04-01 | $16.50 | $16.50 | $15.35 | $15.56 | $15.56 | 2,377 |
| 2020-03-31 | $18.21 | $18.21 | $16.82 | $16.82 | $16.82 | 4,760 |
| 2020-03-30 | $18.00 | $18.23 | $17.17 | $17.40 | $17.40 | 3,607 |
| 2020-03-27 | $19.00 | $19.81 | $17.82 | $18.71 | $18.71 | 6,568 |
| 2020-03-26 | $21.03 | $21.80 | $18.85 | $18.85 | $18.85 | 16,299 |
| 2020-03-25 | $21.89 | $22.30 | $19.12 | $19.12 | $19.12 | 12,944 |
| 2020-03-24 | $15.61 | $23.00 | $15.61 | $19.90 | $19.90 | 20,114 |
| 2020-03-23 | $13.81 | $15.87 | $13.62 | $15.11 | $15.11 | 13,012 |
| 2020-03-20 | $13.90 | $16.64 | $13.31 | $13.31 | $13.31 | 22,826 |
| 2020-03-19 | $11.00 | $13.65 | $10.80 | $12.01 | $12.01 | 14,584 |
| 2020-03-18 | $13.50 | $13.50 | $11.00 | $11.50 | $11.50 | 8,042 |
| 2020-03-17 | $14.00 | $15.55 | $12.67 | $14.00 | $14.00 | 5,807 |
| 2020-03-16 | $11.51 | $15.45 | $11.00 | $14.00 | $14.00 | 14,655 |
| 2020-03-13 | $16.20 | $17.15 | $16.03 | $17.15 | $17.15 | 7,679 |
| 2020-03-12 | $17.60 | $18.11 | $15.92 | $16.00 | $16.00 | 11,171 |
| 2020-03-11 | $21.70 | $23.40 | $18.34 | $18.34 | $18.34 | 6,388 |
| 2020-03-10 | $23.39 | $24.13 | $21.67 | $21.67 | $21.67 | 2,555 |
| 2020-03-09 | $22.00 | $24.00 | $22.00 | $22.39 | $22.39 | 8,947 |
| 2020-03-06 | $26.21 | $28.10 | $25.25 | $25.96 | $25.96 | 12,268 |
| 2020-03-05 | $27.96 | $29.46 | $26.80 | $28.47 | $28.47 | 18,971 |
| 2020-03-04 | $32.00 | $32.00 | $28.46 | $29.67 | $29.67 | 4,948 |
| 2020-03-03 | $32.80 | $35.00 | $29.51 | $31.00 | $31.00 | 16,964 |
| 2020-03-02 | $31.01 | $34.64 | $30.89 | $31.88 | $31.88 | 10,774 |
| 2020-02-28 | $25.48 | $32.27 | $24.50 | $29.99 | $29.99 | 19,661 |
| 2020-02-27 | $27.82 | $29.70 | $25.00 | $26.65 | $26.65 | 36,332 |
| 2020-02-26 | $37.31 | $42.00 | $34.52 | $35.78 | $35.78 | 33,869 |
| 2020-02-25 | $44.75 | $45.48 | $37.57 | $41.89 | $41.89 | 29,534 |
| 2020-02-24 | $36.00 | $41.95 | $35.86 | $39.96 | $39.96 | 71,264 |
| 2020-02-21 | $45.39 | $45.39 | $39.06 | $39.63 | $39.63 | 153,152 |
| 2020-02-20 | $46.00 | $51.94 | $35.87 | $45.43 | $45.43 | 109,229 |
| 2020-02-19 | $41.61 | $45.86 | $38.99 | $45.86 | $45.86 | 107,806 |
| 2020-02-18 | $39.92 | $46.69 | $35.00 | $36.02 | $36.02 | 102,938 |
| 2020-02-14 | $29.49 | $33.74 | $28.33 | $33.74 | $33.74 | 34,148 |
| 2020-02-13 | $27.86 | $29.50 | $27.69 | $29.25 | $29.25 | 28,106 |
| 2020-02-12 | $26.11 | $28.49 | $24.14 | $27.86 | $27.86 | 13,172 |
| 2020-02-11 | $24.35 | $25.77 | $24.09 | $25.11 | $25.11 | 10,021 |
| 2020-02-10 | $21.73 | $24.28 | $21.73 | $23.60 | $23.60 | 7,927 |
| 2020-02-07 | $22.49 | $22.49 | $20.95 | $21.58 | $21.58 | 7,144 |
| 2020-02-06 | $22.00 | $22.49 | $20.83 | $22.49 | $22.49 | 2,845 |
| 2020-02-05 | $22.70 | $22.80 | $20.85 | $21.37 | $21.37 | 9,349 |
| 2020-02-04 | $22.00 | $23.00 | $21.80 | $22.52 | $22.52 | 19,298 |
| 2020-02-03 | $21.99 | $21.99 | $19.31 | $21.79 | $21.79 | 9,437 |
| 2020-01-31 | $20.97 | $21.40 | $17.89 | $19.16 | $19.16 | 4,807 |
| 2020-01-30 | $19.26 | $20.04 | $19.20 | $19.59 | $19.59 | 5,173 |
| 2020-01-29 | $20.24 | $20.28 | $19.57 | $20.05 | $20.05 | 5,662 |
| 2020-01-28 | $20.50 | $20.89 | $20.12 | $20.24 | $20.24 | 3,601 |
| 2020-01-27 | $17.81 | $20.33 | $17.57 | $20.00 | $20.00 | 15,420 |
| 2020-01-24 | $21.00 | $21.68 | $18.63 | $19.45 | $19.45 | 28,575 |
| 2020-01-23 | $22.19 | $22.33 | $20.19 | $21.79 | $21.79 | 21,086 |
| 2020-01-22 | $22.00 | $22.75 | $20.67 | $22.12 | $22.12 | 35,861 |
| 2020-01-21 | $18.40 | $20.25 | $18.33 | $19.73 | $19.73 | 20,811 |
| 2020-01-17 | $16.50 | $17.76 | $16.50 | $17.29 | $17.29 | 14,692 |
| 2020-01-16 | $17.86 | $17.88 | $16.42 | $16.55 | $16.55 | 7,829 |
| 2020-01-15 | $15.62 | $17.70 | $15.57 | $17.37 | $17.37 | 17,693 |
| 2020-01-14 | $15.50 | $16.06 | $15.42 | $15.77 | $15.77 | 13,963 |
| 2020-01-13 | $14.90 | $15.90 | $14.60 | $15.12 | $15.12 | 22,195 |
| 2020-01-10 | $13.15 | $14.27 | $13.15 | $14.15 | $14.15 | 14,984 |
| 2020-01-09 | $12.69 | $13.46 | $12.69 | $13.25 | $13.25 | 4,276 |
| 2020-01-08 | $12.48 | $12.55 | $12.37 | $12.55 | $12.55 | 3,172 |
| 2020-01-07 | $12.72 | $12.88 | $12.25 | $12.25 | $12.25 | 1,103 |
| 2020-01-06 | $12.78 | $13.00 | $12.50 | $12.50 | $12.50 | 8,282 |
| 2020-01-03 | $13.47 | $13.47 | $12.62 | $13.00 | $13.00 | 4,808 |
| 2020-01-02 | $13.07 | $13.20 | $12.26 | $13.16 | $13.16 | 7,942 |
| 2019-12-31 | $12.88 | $12.88 | $12.55 | $12.70 | $12.70 | 2,016 |
| 2019-12-30 | $12.39 | $13.00 | $12.36 | $12.47 | $12.47 | 5,881 |
| 2019-12-27 | $11.78 | $12.87 | $11.78 | $12.52 | $12.52 | 2,337 |
| 2019-12-26 | $12.32 | $12.55 | $11.69 | $11.83 | $11.83 | 5,194 |
| 2019-12-24 | $12.00 | $12.71 | $12.00 | $12.50 | $12.50 | 8,481 |
| 2019-12-23 | $11.72 | $11.98 | $11.72 | $11.98 | $11.98 | 2,461 |
| 2019-12-20 | $11.56 | $11.74 | $11.56 | $11.66 | $11.66 | 1,381 |
| 2019-12-19 | $10.02 | $11.35 | $10.02 | $11.35 | $11.35 | 13,969 |
| 2019-12-18 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 426 |
| 2019-12-17 | $10.20 | $10.20 | $10.16 | $10.19 | $10.19 | 540 |
| 2019-12-16 | $10.10 | $10.35 | $10.10 | $10.20 | $10.20 | 489 |
| 2019-12-13 | $9.82 | $10.01 | $9.80 | $9.80 | $9.80 | 1,435 |
| 2019-12-12 | $10.12 | $10.35 | $9.64 | $10.00 | $10.00 | 9,165 |
| 2019-12-11 | $10.00 | $10.30 | $9.94 | $10.15 | $10.15 | 5,040 |
| 2019-12-10 | $9.97 | $10.30 | $9.63 | $9.63 | $9.63 | 26,871 |
| 2019-12-09 | $8.25 | $9.45 | $8.25 | $9.32 | $9.32 | 32,320 |
| 2019-12-06 | $7.90 | $7.99 | $7.78 | $7.78 | $7.78 | 3,616 |
| 2019-12-05 | $7.78 | $7.78 | $7.73 | $7.73 | $7.73 | 471 |
| 2019-12-04 | $8.50 | $8.50 | $7.62 | $7.80 | $7.80 | 4,979 |
| 2019-12-03 | $7.76 | $8.04 | $7.49 | $8.04 | $8.04 | 6,755 |
| 2019-12-02 | $7.60 | $8.08 | $7.60 | $8.08 | $8.08 | 3,227 |
| 2019-11-29 | $7.90 | $7.90 | $7.73 | $7.73 | $7.73 | 304 |
| 2019-11-27 | $7.69 | $7.90 | $7.54 | $7.85 | $7.85 | 5,128 |
| 2019-11-26 | $7.51 | $7.99 | $7.51 | $7.83 | $7.83 | 3,990 |
| 2019-11-25 | $7.93 | $8.00 | $7.30 | $7.48 | $7.48 | 13,474 |
| 2019-11-22 | $9.02 | $9.32 | $7.84 | $8.10 | $8.10 | 35,191 |
| 2019-11-21 | $9.90 | $10.20 | $9.03 | $9.23 | $9.23 | 13,591 |
| 2019-11-20 | $10.02 | $10.03 | $9.80 | $9.80 | $9.80 | 2,162 |
| 2019-11-19 | $10.32 | $10.36 | $10.08 | $10.36 | $10.36 | 3,052 |
| 2019-11-18 | $10.50 | $10.52 | $10.36 | $10.48 | $10.48 | 3,371 |
| 2019-11-15 | $10.19 | $10.47 | $10.19 | $10.47 | $10.47 | 4,242 |
| 2019-11-14 | $10.68 | $10.76 | $10.44 | $10.44 | $10.44 | 709 |
| 2019-11-13 | $11.42 | $11.42 | $10.56 | $10.78 | $10.78 | 24,344 |
| 2019-11-12 | $11.20 | $11.20 | $11.05 | $11.05 | $11.05 | 574 |
| 2019-11-11 | $11.49 | $11.49 | $10.89 | $11.02 | $11.02 | 11,581 |
| 2019-11-08 | $10.73 | $10.99 | $10.67 | $10.92 | $10.92 | 7,141 |
| 2019-11-07 | $10.46 | $10.92 | $10.38 | $10.73 | $10.73 | 3,733 |
| 2019-11-06 | $10.86 | $10.86 | $10.30 | $10.50 | $10.50 | 2,976 |
| 2019-11-05 | $10.49 | $10.55 | $9.38 | $10.49 | $10.49 | 18,630 |
| 2019-11-04 | $10.65 | $10.65 | $10.11 | $10.14 | $10.14 | 4,572 |
| 2019-11-01 | $10.04 | $10.49 | $9.96 | $10.32 | $10.32 | 11,351 |
| 2019-10-31 | $11.62 | $11.62 | $9.83 | $10.04 | $10.04 | 24,762 |
| 2019-10-30 | $11.98 | $12.12 | $11.41 | $11.52 | $11.52 | 8,908 |
| 2019-10-29 | $13.30 | $13.40 | $11.30 | $11.82 | $11.82 | 104,129 |
| 2019-10-28 | $13.45 | $14.10 | $12.84 | $13.01 | $13.01 | 43,771 |