SPCE - Virgin Galactic Holdings, Inc
2.71
-0.190 -7.011%
Share volume: 7,110,065
Last Updated: 04-23-2026
Transportation/Transportation Services:
0.31%
PREVIOUS CLOSE
CHG
CHG%
$2.90
-0.19
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $2.88 | $2.88 | $2.89 | $2.89 | $2.68 | $2.68 | $2.71 | $2.71 | 7,110,065 | $7,110,065.00 |
| 04-22-2026 | $2.98 | $2.98 | $3.09 | $3.09 | $2.86 | $2.86 | $2.90 | $2.90 | 10,630,206 | $10,630,206.00 |
| 04-21-2026 | $2.93 | $2.93 | $3.09 | $3.09 | $2.90 | $2.90 | $2.92 | $2.92 | 13,624,312 | $13,624,312.00 |
| 04-20-2026 | $2.89 | $2.89 | $2.95 | $2.95 | $2.86 | $2.86 | $2.92 | $2.92 | 8,227,863 | $8,227,863.00 |
| 04-17-2026 | $3.06 | $3.06 | $3.09 | $3.09 | $2.93 | $2.93 | $2.93 | $2.93 | 8,904,255 | $8,904,255.00 |
| 04-16-2026 | $2.81 | $2.81 | $3.10 | $3.10 | $2.75 | $2.75 | $3.06 | $3.06 | 9,143,445 | $9,143,445.00 |
| 04-15-2026 | $2.88 | $2.88 | $2.89 | $2.89 | $2.72 | $2.72 | $2.83 | $2.83 | 8,193,436 | $8,193,436.00 |
| 04-14-2026 | $3.07 | $3.07 | $3.09 | $3.09 | $2.85 | $2.85 | $2.89 | $2.89 | 7,404,179 | $7,404,179.00 |
| 04-13-2026 | $2.94 | $2.94 | $3.07 | $3.07 | $2.82 | $2.82 | $2.99 | $2.99 | 9,761,535 | $9,761,535.00 |
| 04-10-2026 | $3.00 | $3.00 | $3.30 | $3.30 | $2.99 | $2.99 | $3.02 | $3.02 | 14,402,275 | $14,402,275.00 |