MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPCE — Virgin Galactic Holdings, Inc.
NYSEVirgin Galactic Holdings, Inc.
$2.94
-0.07(-2.33%)
- O
- 2.96
- H
- 2.98
- L
- 2.89
- V
- 5.12M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.94
Period Return-3.61%
Period High$8.90
Period Low$2.13
Avg Daily Volume9.61M
Total Trading Days365
SPCE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.96 | $2.98 | $2.89 | $2.94 | $-0.07 | -2.33% | 5,120,292 | $2.93 | $2.89 $2.98 |
| Oct 7, 2026 | $3.02 | $3.06 | $2.92 | $3.01 | $-0.06 | -1.95% | 4,525,388 | $2.98 | $2.92 $3.06 |
| Oct 6, 2026 | $3.08 | $3.22 | $3.03 | $3.07 | +$0.02 | +0.66% | 4,868,362 | $3.10 | $3.03 $3.22 |
| Oct 5, 2026 | $3.03 | $3.06 | $2.95 | $3.05 | +$0.02 | +0.66% | 5,754,615 | $3.03 | $2.95 $3.06 |
| Oct 2, 2026 | $3.06 | $3.10 | $2.97 | $3.03 | +$0.04 | +1.34% | 3,900,587 | $3.03 | $2.97 $3.10 |
| Oct 1, 2026 | $2.98 | $3.03 | $2.88 | $2.99 | +$0.00 | +0.00% | 4,997,197 | $2.98 | $2.88 $3.03 |
| Sep 30, 2026 | $3.08 | $3.15 | $2.99 | $2.99 | $-0.05 | -1.64% | 4,349,759 | $3.05 | $2.99 $3.15 |
| Sep 29, 2026 | $3.21 | $3.22 | $3.02 | $3.04 | $-0.10 | -3.18% | 4,233,695 | $3.08 | $3.02 $3.22 |
| Sep 28, 2026 | $3.13 | $3.23 | $3.11 | $3.14 | $-0.05 | -1.57% | 3,235,576 | $3.17 | $3.11 $3.23 |
| Sep 25, 2026 | $3.22 | $3.33 | $3.18 | $3.19 | $-0.01 | -0.31% | 4,398,943 | $3.24 | $3.18 $3.33 |
| Sep 24, 2026 | $3.08 | $3.23 | $3.00 | $3.20 | +$0.08 | +2.56% | 5,820,261 | $3.11 | $3.00 $3.23 |
| Sep 23, 2026 | $3.31 | $3.31 | $3.09 | $3.12 | $-0.20 | -6.02% | 4,620,525 | $3.17 | $3.09 $3.31 |
| Sep 22, 2026 | $3.35 | $3.38 | $3.23 | $3.32 | +$0.01 | +0.30% | 5,069,874 | $3.30 | $3.23 $3.38 |
| Sep 21, 2026 | $3.13 | $3.31 | $3.08 | $3.31 | +$0.24 | +7.82% | 7,860,188 | $3.22 | $3.08 $3.31 |
| Sep 18, 2026 | $3.18 | $3.22 | $3.00 | $3.07 | $-0.04 | -1.29% | 16,603,937 | $3.07 | $3.00 $3.22 |
| Sep 17, 2026 | $2.98 | $3.18 | $2.97 | $3.11 | +$0.18 | +6.14% | 8,936,286 | $3.09 | $2.97 $3.18 |
| Sep 16, 2026 | $3.01 | $3.04 | $2.86 | $2.93 | $-0.11 | -3.62% | 6,916,935 | $2.94 | $2.86 $3.04 |
| Sep 15, 2026 | $3.00 | $3.10 | $2.95 | $3.04 | +$0.02 | +0.66% | 6,224,708 | $3.04 | $2.95 $3.10 |
| Sep 14, 2026 | $2.89 | $3.04 | $2.88 | $3.02 | +$0.10 | +3.42% | 5,130,408 | $2.99 | $2.88 $3.04 |
| Sep 11, 2026 | $2.95 | $2.98 | $2.90 | $2.92 | +$0.01 | +0.34% | 3,497,220 | $2.93 | $2.90 $2.98 |
| Sep 10, 2026 | $2.91 | $3.02 | $2.90 | $2.91 | $-0.05 | -1.69% | 2,999,956 | $2.94 | $2.90 $3.02 |
| Sep 9, 2026 | $3.11 | $3.18 | $2.96 | $2.96 | $-0.17 | -5.43% | 4,087,789 | $3.02 | $2.96 $3.18 |
| Sep 8, 2026 | $3.05 | $3.19 | $3.05 | $3.13 | +$0.09 | +2.96% | 5,838,136 | $3.12 | $3.05 $3.19 |
| Sep 4, 2026 | $2.95 | $3.05 | $2.92 | $3.04 | +$0.08 | +2.70% | 5,549,978 | $3.00 | $2.92 $3.05 |
| Sep 3, 2026 | $2.99 | $3.08 | $2.91 | $2.96 | +$0.01 | +0.34% | 5,287,688 | $2.96 | $2.91 $3.08 |
| Sep 2, 2026 | $2.90 | $3.03 | $2.90 | $2.95 | +$0.04 | +1.37% | 5,329,038 | $2.96 | $2.90 $3.03 |
| Sep 1, 2026 | $2.90 | $2.98 | $2.85 | $2.91 | $-0.01 | -0.34% | 5,349,436 | $2.89 | $2.85 $2.98 |
| Aug 31, 2026 | $2.89 | $3.00 | $2.88 | $2.92 | $-0.02 | -0.68% | 5,168,726 | $2.92 | $2.88 $3.00 |
| Aug 28, 2026 | $2.97 | $3.02 | $2.89 | $2.94 | $-0.06 | -2.00% | 3,733,295 | $2.94 | $2.89 $3.02 |
| Aug 27, 2026 | $2.92 | $3.01 | $2.88 | $3.00 | +$0.11 | +3.81% | 4,336,351 | $2.97 | $2.88 $3.01 |