Dark

SPCX
Space Exploration Technologies Corp. Class A Common Stock
stock NASDAQ

At Close

Jul 20, 2026 3:59:59 PM EDT

119.83USD-3.355%(-4.16)55,907,749

119.79Bid 126.61Ask 6.82Spread

Pre-market

Jul 20, 2026 9:29:30 AM EDT

125.18USD+0.960%(+1.19)475,585

After-hours

Jul 20, 2026 4:59:30 PM EDT

120.48USD+0.542%(+0.65)467,753

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	125.3600	125.6300	119.690000	119.8300	-3.355%	55,907,749	0.000%
2026-07-17	127.4300	130.3299	122.120000	123.9900	-5.431%	83,706,220	-3.355%
2026-07-16	135.0100	137.7600	130.740000	131.1100	-3.075%	58,725,580	-8.603%
2026-07-15	137.5050	139.3400	132.150100	135.2700	-0.595%	58,040,919	-11.414%
2026-07-14	140.9500	143.3300	135.520000	136.0800	-2.199%	45,306,758	-11.942%
2026-07-13	144.7000	144.9200	136.780000	139.1400	-4.240%	71,456,512	-13.878%
2026-07-10	150.1250	150.5700	145.070000	145.3000	-4.508%	46,826,330	-17.529%
2026-07-09	150.4450	153.5000	147.590000	152.1600	+2.603%	46,468,592	-21.247%
2026-07-08	152.5500	152.9300	145.200000	148.3000	-0.783%	60,949,410	-19.198%
2026-07-07	158.9200	159.2999	148.860000	149.4700	-6.826%	83,779,738	-19.830%
2026-07-06	165.9500	167.8950	155.040000	160.4200	-0.975%	188,831,328	-25.302%
2026-07-02	159.7250	162.1600	155.880000	162.0000	+2.831%	61,257,120	-26.031%
2026-07-01	171.5650	171.7400	155.000000	157.5400	-7.796%	110,065,520	-23.937%
2026-06-30	163.3800	172.4000	161.640000	170.8600	+4.062%	82,047,547	-29.867%
2026-06-29	157.3550	166.1700	151.735600	164.1900	+7.153%	81,443,102	-27.017%
2026-06-26	150.6200	158.4000	148.510000	153.2300	+0.150%	126,932,862	-21.797%
2026-06-25	156.6250	160.6500	150.000000	153.0000	-0.997%	62,212,436	-21.680%
2026-06-24	154.1954	159.8600	150.720000	154.5400	-1.006%	76,079,512	-22.460%
2026-06-23	151.0600	165.5000	147.110000	156.1100	+0.977%	155,848,109	-23.240%
2026-06-22	176.0420	176.7500	154.000000	154.6000	-16.432%	169,183,800	-22.490%
2026-06-18	188.3900	190.0000	172.110000	185.0000	-3.555%	272,126,781	-35.227%
2026-06-17	209.8400	213.7999	187.010000	191.8200	-4.945%	201,719,498	-37.530%
2026-06-16	200.5100	225.6400	195.130000	201.8000	+4.831%	322,149,251	-40.619%
2026-06-15	171.7400	193.0000	168.350000	192.5000	+19.602%	256,226,633	-37.751%
2026-06-12	150.0000	176.5200	149.340000	160.9500	+632.257%	522,131,791	-25.548%
2026-04-06	23.6400	23.6400	21.980000	21.9800	+0.156%	6,555	+445.177%
2026-04-02	23.1300	23.1300	21.925000	21.9457	+0.094%	3,521	+446.030%
2026-04-01	21.9500	21.9500	21.925000	21.9250	-0.086%	1,553	+446.545%
2026-03-31	21.8600	22.0200	21.860000	21.9439	+0.453%	1,028	+446.074%
2026-03-30	21.8500	22.0098	21.845000	21.8450	+0.023%	1,978	+448.547%
2026-03-27	21.6900	21.9999	21.683200	21.8400	-0.069%	1,523	+448.672%
2026-03-26	21.9400	21.9900	21.690000	21.8550	+0.023%	1,343	+448.296%
2026-03-25	22.0200	22.0299	21.850000	21.8500	+0.023%	1,271	+448.421%
2026-03-24	22.0500	22.0500	21.845000	21.8450	0.000%	1,067	+448.547%
2026-03-23	22.0400	22.0400	21.845000	21.8450	-0.231%	1,887	+448.547%
2026-03-20	21.8600	22.0200	21.860000	21.8956	+0.186%	1,531	+447.279%
2026-03-19	21.8000	21.8550	21.764300	21.8550	-0.251%	1,337	+448.296%
2026-03-18	21.6800	21.9100	21.680000	21.9100	0.000%	2,850	+446.919%
2026-03-17	22.0400	22.0400	21.910000	21.9100	-0.023%	1,465	+446.919%
2026-03-16	22.0500	22.0500	21.915000	21.9150	+0.023%	2,061	+446.794%
2026-03-13	22.0000	22.0900	21.910000	21.9100	+0.035%	667	+446.919%
2026-03-12	21.9200	21.9200	21.902400	21.9024	-0.035%	1,449	+447.109%
2026-03-11	22.0900	22.0900	21.730000	21.9100	-0.127%	2,122	+446.919%
2026-03-10	22.0308	22.0308	21.937800	21.9378	+0.109%	1,209	+446.226%
2026-03-09	22.5900	22.5900	21.620000	21.9140	+0.201%	19,043	+446.819%
2026-03-06	21.8950	22.0399	21.670000	21.8700	+0.735%	6,750	+447.920%
2026-03-05	21.7200	21.7200	21.710400	21.7104	-0.616%	2,209	+451.947%
2026-03-04	21.8400	21.8450	21.840000	21.8450	+0.368%	875	+448.547%
2026-03-03	21.7650	21.7650	21.765000	21.7650	-0.443%	604	+450.563%
2026-03-02	22.1400	22.1400	21.860000	21.8619	-0.037%	807	+448.123%
2026-02-27	21.8700	21.8700	21.870000	21.8700	-0.219%	61	+447.920%
2026-02-26	21.7600	21.9180	21.760000	21.9180	-0.018%	410	+446.720%
2026-02-25	21.9219	21.9219	21.921900	21.9219	+0.767%	207	+446.622%
2026-02-24	21.6900	21.7550	21.690000	21.7550	-0.735%	1,066	+450.816%
2026-02-23	21.8700	21.9161	21.870000	21.9161	+0.234%	597	+446.767%
2026-02-20	21.8650	21.8650	21.865000	21.8650	-0.023%	486	+448.045%
2026-02-19	22.0200	22.0200	21.870000	21.8700	-0.000%	267	+447.920%
2026-02-18	22.0200	22.0200	21.870100	21.8701	-0.131%	257	+447.917%
2026-02-17	21.8985	21.9000	21.710000	21.8988	-0.021%	1,773	+447.199%
2026-02-13	22.5700	22.5700	21.903400	21.9034	-0.151%	227	+447.084%
2026-02-12	22.0900	22.0900	21.936600	21.9366	+0.147%	384	+446.256%
2026-02-11	21.8400	21.9500	21.840000	21.9044	-0.094%	352	+447.059%
2026-02-10	21.9740	21.9740	21.925000	21.9250	-0.022%	371	+446.545%
2026-02-09	22.5700	22.5700	21.855000	21.9298	+0.388%	917	+446.425%
2026-02-06	21.9400	21.9400	21.845000	21.8450	+0.026%	1,078	+448.547%
2026-02-05	21.8450	21.8450	21.839400	21.8394	-0.026%	418	+448.687%
2026-02-04	21.8451	21.8451	21.845100	21.8451	-0.540%	294	+448.544%
2026-02-03	21.9775	22.0900	21.935000	21.9638	-0.660%	1,078	+445.580%
2026-02-02	22.2116	22.2116	22.050100	22.1097	+0.112%	2,442	+441.979%
2026-01-30	22.5100	22.5100	22.085000	22.0850	+0.181%	647	+442.585%
2026-01-29	21.8900	22.0450	21.890000	22.0450	+0.754%	1,471	+443.570%
2026-01-28	21.8300	21.9200	21.830000	21.8800	-0.319%	1,549	+447.669%
2026-01-27	21.9500	21.9500	21.950000	21.9500	0.000%	310	+445.923%
2026-01-26	21.9650	21.9650	21.950000	21.9500	+0.375%	342	+445.923%
2026-01-23	21.8400	21.8681	21.790000	21.8681	-0.328%	2,543	+447.967%
2026-01-22	21.9400	21.9400	21.880000	21.9400	-0.137%	1,406	+446.171%
2026-01-21	22.0000	22.0000	21.970000	21.9700	+0.251%	386	+445.426%
2026-01-20	21.9151	21.9151	21.915100	21.9151	-0.169%	517	+446.792%
2026-01-16	21.8000	21.9522	21.800000	21.9522	+0.321%	542	+445.868%
2026-01-15	21.8820	21.8820	21.882000	21.8820	+0.155%	87	+447.619%
2026-01-14	21.7300	21.8481	21.710000	21.8481	+0.450%	2,016	+448.469%
2026-01-13	21.6900	21.8000	21.690000	21.7503	+0.167%	1,602	+450.935%
2026-01-12	21.7450	21.7450	21.670000	21.7141	-0.211%	2,614	+451.853%
2026-01-09	21.7600	21.8000	21.730000	21.7600	-0.275%	1,465	+450.689%
2026-01-08	21.8200	21.8200	21.730000	21.8200	-0.046%	1,600	+449.175%
2026-01-07	21.7500	21.8300	21.750000	21.8300	+0.023%	499	+448.923%
2026-01-06	21.7950	21.8250	21.770100	21.8250	-0.004%	861	+449.049%
2026-01-05	21.7200	21.8258	21.720000	21.8258	+0.073%	718	+449.029%
2026-01-02	21.8099	21.8099	21.809900	21.8099	+0.114%	213	+449.429%
2025-12-31	21.3200	21.7950	21.320000	21.7851	+0.023%	1,205	+450.055%
2025-12-30	21.7667	21.7800	21.710000	21.7800	+0.046%	1,521	+450.184%
2025-12-29	21.7100	21.7700	21.710000	21.7700	-0.206%	1,277	+450.436%
2025-12-26	21.8250	21.8250	21.700000	21.8150	-0.069%	4,941	+449.301%
2025-12-24	21.8350	21.8350	21.741200	21.8300	-2.081%	896	+448.923%
2025-12-23	22.0300	22.4000	22.030000	22.2939	+0.152%	1,829	+437.501%
2025-12-22	22.2900	22.2900	22.260000	22.2600	+0.155%	1,176	+438.320%
2025-12-19	22.4600	22.4600	22.225600	22.2256	-0.177%	1,159	+439.153%
2025-12-18	22.3900	22.3900	22.210100	22.2650	-0.198%	1,162	+438.199%
2025-12-17	22.1700	22.4700	22.170000	22.3091	-0.094%	11,483	+437.135%
2025-12-16	23.0000	23.0000	22.270900	22.3300	-12.209%	1,749	+436.632%
2025-12-15	25.4202	25.4354	25.370000	25.4354	-0.315%	1,125	+371.115%
2025-12-12	25.4700	25.5158	25.470000	25.5158	+0.159%	464	+369.631%
2025-12-11	25.1900	25.5700	25.190000	25.4753	+0.244%	5,987	+370.377%
2025-12-10	25.1600	25.4133	25.160000	25.4133	+0.507%	1,414	+371.525%
2025-12-09	25.1100	25.3500	25.110000	25.2850	-0.089%	3,758	+373.917%
2025-12-08	25.3500	25.3500	25.300000	25.3075	-0.384%	3,520	+373.496%
2025-12-05	25.3200	25.4050	25.320000	25.4050	-0.102%	637	+371.679%
2025-12-04	25.4149	25.4310	25.414900	25.4310	+0.100%	224	+371.197%
2025-12-03	25.4055	25.4055	25.405500	25.4055	+0.129%	199	+371.670%
2025-12-02	25.3728	25.3728	25.372800	25.3728	-0.252%	49	+372.277%
2025-12-01	25.4368	25.4368	25.436800	25.4368	-0.130%	38	+371.089%
2025-11-28	25.4850	25.4850	25.470000	25.4700	-0.253%	241	+370.475%
2025-11-26	25.5350	25.5350	25.360000	25.5347	+0.193%	537	+369.283%
2025-11-25	25.3002	25.4855	25.300000	25.4855	-0.016%	684	+370.189%
2025-11-24	25.3000	25.6800	25.300000	25.4896	-0.021%	394	+370.113%
2025-11-21	25.3500	25.4950	25.320000	25.4950	+0.106%	2,497	+370.014%
2025-11-20	25.4679	25.4679	25.467900	25.4679	-0.243%	188	+370.514%
2025-11-19	25.5300	25.5300	25.530000	25.5300	+0.003%	146	+369.369%
2025-11-18	25.4675	25.5292	25.467500	25.5292	-0.106%	717	+369.384%
2025-11-17	25.6564	25.6564	25.460000	25.5563	-0.340%	1,438	+368.886%
2025-11-14	25.6689	25.6689	25.643600	25.6436	+0.073%	316	+367.290%
2025-11-13	25.5700	25.6545	25.570000	25.6250	-0.021%	1,098	+367.629%
2025-11-12	25.6304	25.6304	25.630400	25.6304	-0.313%	87	+367.531%
2025-11-11	25.4700	25.7108	25.470000	25.7108	-0.019%	2,000	+366.069%
2025-11-10	25.7200	25.7200	25.715600	25.7156	+0.128%	797	+365.982%
2025-11-07	25.6828	25.6828	25.682800	25.6828	-0.293%	259	+366.577%
2025-11-06	25.6600	25.7584	25.660000	25.7584	-0.060%	191	+365.207%
2025-11-05	25.7739	25.7739	25.773900	25.7739	+0.210%	31	+364.928%
2025-11-04	25.7200	25.7200	25.720000	25.7200	-0.249%	30	+365.902%
2025-11-03	25.4900	25.7841	25.490000	25.7841	-0.203%	1,227	+364.744%
2025-10-31	25.8533	25.8533	25.836600	25.8366	+0.297%	464	+363.799%
2025-10-30	25.4200	25.7600	25.420000	25.7600	-0.406%	366	+365.179%
2025-10-29	25.8800	25.8800	25.865000	25.8650	-0.189%	338	+363.290%
2025-10-28	25.8789	25.9140	25.878900	25.9140	+0.110%	381	+362.414%
2025-10-27	25.8600	25.8855	25.860000	25.8855	+0.454%	1,294	+362.923%
2025-10-24	25.8068	25.8068	25.750000	25.7684	-0.449%	1,131	+365.027%
2025-10-23	25.9129	25.9129	25.884500	25.8845	+0.542%	276	+362.941%
2025-10-22	25.7300	25.7450	25.727700	25.7450	+0.133%	725	+365.450%
2025-10-21	25.7100	25.7200	25.710000	25.7109	-0.531%	709	+366.067%
2025-10-20	25.7800	25.8500	25.760000	25.8481	-0.160%	783	+363.593%
2025-10-17	25.7900	25.8895	25.790000	25.8895	+0.019%	240	+362.852%
2025-10-16	25.8800	25.8847	25.880000	25.8847	-0.252%	125	+362.938%
2025-10-15	25.9000	25.9501	25.900000	25.9501	+0.085%	701	+361.771%
2025-10-14	25.9281	25.9281	25.928100	25.9281	+0.182%	19	+362.163%
2025-10-13	25.6500	25.8811	25.620000	25.8811	+0.982%	3,242	+363.002%
2025-10-10	25.6294	25.6294	25.629400	25.6294	+0.744%	119	+367.549%
2025-10-09	25.4540	25.4540	25.440000	25.4400	+0.613%	442	+371.030%
2025-10-08	25.1100	25.2850	25.110000	25.2850	+0.139%	355	+373.917%
2025-10-07	25.2200	25.2500	25.220000	25.2500	+0.054%	241	+374.574%
2025-10-06	24.6300	25.3190	24.630000	25.2364	+0.288%	1,511	+374.830%
2025-10-03	25.0800	25.4100	25.010000	25.1640	+0.134%	7,827	+376.196%
2025-10-02	24.9400	25.1399	24.910000	25.1304	-0.222%	1,101	+376.833%
2025-10-01	25.1863	25.1863	25.186300	25.1863	+0.851%	72	+375.775%
2025-09-30	24.9600	25.0000	24.940000	24.9738	-0.384%	802	+379.823%
2025-09-29	25.0600	25.0822	25.060000	25.0701	+0.472%	709	+377.980%
2025-09-26	24.9600	24.9600	24.952300	24.9523	-0.106%	1,527	+380.236%
2025-09-25	24.9929	25.0400	24.960000	24.9787	-0.943%	3,149	+379.729%
2025-09-24	25.3182	25.3182	25.170000	25.2166	+0.034%	1,667	+375.203%
2025-09-23	25.0480	25.3472	25.030000	25.2081	+1.438%	2,928	+375.363%
2025-09-22	24.6100	24.8507	24.610000	24.8507	+0.146%	1,493	+382.200%
2025-09-19	24.7920	24.8144	24.710000	24.8144	+0.587%	631	+382.905%
2025-09-18	24.7250	24.7250	24.669500	24.6695	-0.125%	489	+385.742%
2025-09-17	24.7003	24.7003	24.700300	24.7003	+0.163%	23	+385.136%
2025-09-16	24.0100	24.7400	24.010000	24.6601	+0.265%	8,634	+385.927%
2025-09-15	24.2000	24.5950	24.200000	24.5950	-0.207%	828	+387.213%
2025-09-12	24.5500	24.6460	24.530000	24.6460	+0.313%	1,856	+386.205%
2025-09-11	23.7700	24.5691	23.770000	24.5691	-0.004%	1,250	+387.726%
2025-09-10	24.5100	24.5700	24.510000	24.5700	+0.131%	175	+387.709%
2025-09-09	24.4900	24.5378	24.490000	24.5378	-0.090%	158	+388.349%
2025-09-08	24.7800	24.7800	24.521000	24.5598	+0.015%	486	+387.911%
2025-09-05	24.5561	24.5561	24.556100	24.5561	-0.097%	178	+387.985%
2025-09-04	24.4700	24.7150	24.470000	24.5800	-0.037%	1,015	+387.510%
2025-09-03	24.4900	24.5891	24.490000	24.5891	-0.102%	283	+387.330%
2025-09-02	24.5700	24.6141	24.570000	24.6141	-0.065%	411	+386.835%
2025-08-29	24.6300	24.7000	24.630000	24.6300	-0.344%	1,590	+386.521%
2025-08-28	24.7150	24.7150	24.715000	24.7150	+0.430%	192	+384.847%
2025-08-27	24.6091	24.6091	24.609100	24.6091	+0.098%	26	+386.934%
2025-08-26	24.6425	24.6425	24.490000	24.5850	-0.311%	2,139	+387.411%
2025-08-25	24.6500	24.6617	24.540000	24.6617	+0.149%	1,293	+385.895%
2025-08-22	24.5000	24.6250	24.500000	24.6250	+0.327%	185	+386.619%
2025-08-21	24.5448	24.5448	24.544800	24.5448	-0.014%	45	+388.209%
2025-08-20	24.5900	24.5900	24.548300	24.5483	-0.068%	1,041	+388.140%
2025-08-19	25.0100	25.0100	24.555000	24.5650	-0.626%	498	+387.808%
2025-08-18	24.4000	24.7430	24.400000	24.7197	+0.141%	1,109	+384.755%
2025-08-15	24.5800	24.6848	24.580000	24.6848	-0.050%	515	+385.440%
2025-08-14	24.0000	24.7134	24.000000	24.6972	-0.133%	2,750	+385.197%
2025-08-13	24.6500	24.7300	24.650000	24.7300	0.000%	603	+384.553%
2025-08-12	24.4600	24.7700	24.460000	24.7300	+0.102%	844	+384.553%
2025-08-11	24.5400	24.7047	24.540000	24.7047	-0.291%	277	+385.049%
2025-08-08	24.6300	24.8608	24.630000	24.7769	+0.019%	2,914	+383.636%
2025-08-07	24.9100	24.9100	24.772300	24.7723	-0.652%	229	+383.726%
2025-08-06	24.1200	24.9350	24.120000	24.9350	+0.343%	2,625	+380.569%
2025-08-05	24.7600	24.8498	24.760000	24.8498	+0.153%	1,065	+382.217%
2025-08-04	24.7700	24.8753	24.770000	24.8119	+0.046%	330	+382.954%
2025-08-01	24.3000	24.8700	24.300000	24.8006	-0.786%	362	+383.174%
2025-07-31	24.5300	25.0000	24.530000	24.9971	-0.802%	425	+379.376%
2025-07-30	24.3200	25.2152	24.300000	25.1992	+0.596%	1,081	+375.531%
2025-07-29	24.9200	25.0500	24.920000	25.0500	-0.542%	171	+378.363%
2025-07-28	25.1866	25.1866	25.186600	25.1866	-0.546%	28	+375.769%
2025-07-25	25.3249	25.3249	25.324900	25.3249	-0.237%	16	+373.171%
2025-07-24	25.0700	26.0000	25.060000	25.3850	+0.709%	1,669	+372.050%
2025-07-23	25.2063	25.2063	25.206300	25.2063	-0.444%	87	+375.397%
2025-07-22	25.1700	25.3188	25.170000	25.3188	+0.606%	303	+373.285%
2025-07-21	25.1900	25.3119	25.030000	25.1662	-0.469%	3,340	+376.155%
2025-07-18	25.4200	25.4200	25.160000	25.2848	-0.802%	948	+373.921%
2025-07-17	25.5900	25.5900	25.489100	25.4891	-0.847%	257	+370.123%
2025-07-16	25.0600	25.7750	25.060000	25.7069	-0.707%	1,417	+366.139%
2025-07-15	25.5200	25.8900	25.520000	25.8900	-0.019%	342	+362.843%
2025-07-14	25.9568	26.0200	25.895000	25.8950	+1.311%	906	+362.753%
2025-07-11	25.7000	25.7000	25.560000	25.5600	+0.789%	277	+368.818%
2025-07-10	25.1500	25.3600	25.051100	25.3600	+1.037%	789	+372.516%
2025-07-09	25.0430	25.1100	24.950000	25.0997	-1.993%	3,971	+377.416%
2025-07-08	26.4000	26.4000	25.400000	25.6100	-0.098%	2,446	+367.903%
2025-07-07	25.3700	25.7700	25.370000	25.6350	+1.124%	3,878	+367.447%
2025-07-03	25.2900	25.4950	25.290000	25.3500	+1.036%	2,320	+372.702%
2025-07-02	25.0200	25.2739	25.020000	25.0900	-0.830%	345	+377.601%
2025-07-01	25.2100	25.3000	25.210000	25.3000	-0.394%	410	+373.636%
2025-06-30	25.1900	25.4000	25.190000	25.4000	+1.926%	674	+371.772%
2025-06-27	24.9600	24.9600	24.920000	24.9200	-0.020%	564	+380.859%
2025-06-26	24.7501	25.0050	24.750100	24.9250	+1.157%	1,002	+380.762%
2025-06-25	25.3600	25.4633	24.640000	24.6400	-3.373%	8,818	+386.323%
2025-06-24	26.2000	26.2000	25.500000	25.5000	-0.468%	1,331	+369.922%
2025-06-23	25.6950	25.8000	25.500000	25.6200	-3.648%	1,643	+367.721%
2025-06-20	26.2600	26.6100	26.170000	26.5900	+0.796%	6,224	+350.658%
2025-06-18	25.9500	26.3800	25.950000	26.3800	+1.579%	727	+354.246%
2025-06-17	26.1400	26.3700	25.970000	25.9700	+0.290%	11,263	+361.417%
2025-06-16	25.7400	25.8950	25.740000	25.8950	+0.888%	1,970	+362.753%
2025-06-13	25.5300	25.6835	25.530000	25.6672	+0.735%	481	+366.860%
2025-06-12	25.9000	25.9000	25.480000	25.4800	-0.663%	503	+370.290%
2025-06-11	25.6500	25.6500	25.650000	25.6500	+0.667%	39	+367.173%
2025-06-10	25.3500	25.4800	25.350000	25.4800	-0.197%	312	+370.290%
2025-06-09	25.3700	25.5303	25.370000	25.5303	+0.791%	275	+369.364%
2025-06-06	25.5000	25.5900	25.330000	25.3300	-0.783%	3,477	+373.075%
2025-06-05	25.6300	25.7052	25.530000	25.5300	+1.431%	5,193	+369.369%
2025-06-04	25.3500	25.3500	25.165000	25.1697	-1.063%	1,162	+376.088%
2025-06-03	24.7500	25.9800	24.750000	25.4400	-0.973%	8,226	+371.030%
2025-06-02	24.6600	25.8200	24.660000	25.6900	+1.301%	9,614	+366.446%
2025-05-30	25.3000	25.4300	25.248900	25.3600	+1.766%	8,092	+372.516%
2025-05-29	25.3100	25.3100	24.920000	24.9200	-0.959%	1,508	+380.859%
2025-05-28	25.9800	25.9900	24.970000	25.1614	-0.978%	6,382	+376.245%
2025-05-27	25.4000	25.4100	25.180000	25.4100	+0.554%	3,230	+371.586%
2025-05-23	25.6100	25.6100	25.189600	25.2700	+0.758%	8,914	+374.199%
2025-05-22	25.0700	25.1000	25.024800	25.0800	+1.129%	5,151	+377.791%
2025-05-21	24.8000	24.8001	24.800000	24.8000	-0.482%	599	+383.185%
2025-05-20	25.5500	25.5500	24.780100	24.9200	-0.320%	613	+380.859%
2025-05-19	24.8600	25.0200	24.860000	25.0000	+0.969%	497	+379.320%
2025-05-16	24.7600	24.7600	24.760000	24.7600	-0.227%	73	+383.966%
2025-05-15	24.7500	24.8163	24.750000	24.8163	-0.015%	584	+382.868%
2025-05-14	24.8200	24.8200	24.820000	24.8200	+0.445%	28	+382.796%
2025-05-13	24.8300	24.8300	24.710000	24.7100	+0.652%	202	+384.945%
2025-05-12	24.9935	25.3400	24.410000	24.5500	+0.204%	1,000	+388.106%
2025-05-09	24.5000	24.5000	24.500000	24.5000	0.000%	25	+389.102%
2025-05-08	24.5800	24.5800	24.415200	24.5000	+0.542%	5,418	+389.102%
2025-05-07	24.3679	24.3679	24.367900	24.3679	-0.254%	50	+391.753%
2025-05-06	24.4300	24.4300	24.430000	24.4300	+1.159%	84	+390.503%
2025-05-05	24.1500	24.1500	24.150000	24.1500	-0.515%	68	+396.190%
2025-05-02	24.1700	24.2750	24.170000	24.2750	+0.518%	514	+393.635%
2025-05-01	24.2800	24.2800	24.150000	24.1500	-0.494%	3,722	+396.190%
2025-04-30	24.2700	24.2700	24.270000	24.2700	+0.580%	183	+393.737%
2025-04-29	24.3000	24.3500	24.130000	24.1300	-0.740%	2,155	+396.602%
2025-04-28	23.5400	25.0000	23.540000	24.3100	-0.164%	4,918	+392.925%
2025-04-25	24.2300	24.3500	24.230000	24.3500	+1.543%	803	+392.115%
2025-04-24	23.9543	23.9800	23.954300	23.9800	+0.662%	106	+399.708%
2025-04-23	23.6300	23.8222	23.630000	23.8222	+0.899%	1,802	+403.018%
2025-04-22	23.6100	23.6100	23.610000	23.6100	-1.296%	226	+407.539%
2025-04-21	23.9200	23.9200	23.920000	23.9200	-0.333%	38	+400.962%
2025-04-17	23.6601	24.0000	23.660100	24.0000	+0.629%	117	+399.292%
2025-04-16	23.8500	23.8500	23.850000	23.8500	+0.590%	111	+402.432%
2025-04-15	23.4000	23.7100	23.400000	23.7100	-1.332%	162	+405.399%
2025-04-14	23.9000	24.0300	23.900000	24.0300	+0.628%	297	+398.668%
2025-04-11	23.8800	23.8800	23.880000	23.8800	+0.973%	178	+401.801%
2025-04-10	23.2500	23.6500	23.250000	23.6500	+0.638%	150	+406.681%
2025-04-09	23.6600	23.6600	23.500000	23.5000	-1.838%	1,483	+409.915%
2025-04-08	23.7400	23.9400	23.740000	23.9400	+0.079%	347	+400.543%
2025-04-07	23.7700	24.1400	23.630000	23.9210	+0.720%	1,760	+400.941%
2025-04-04	23.8500	23.8500	23.750000	23.7500	-0.544%	560	+404.547%
2025-04-03	23.9152	23.9601	23.880000	23.8800	-0.666%	310	+401.801%
2025-04-02	22.7000	24.2500	22.700000	24.0400	+0.586%	806	+398.461%
2025-04-01	23.8900	23.9000	23.890000	23.9000	-0.479%	108	+401.381%
2025-03-31	24.9900	24.9900	23.880100	24.0150	-0.166%	1,393	+398.980%
2025-03-28	24.0550	24.0550	24.055000	24.0550	-0.927%	50	+398.150%
2025-03-27	24.1860	24.2800	24.070000	24.2800	+1.209%	3,728	+393.534%
2025-03-26	23.9700	23.9900	23.970000	23.9900	+0.356%	685	+399.500%
2025-03-25	23.9050	23.9050	23.905000	23.9050	0.000%	250	+401.276%
2025-03-24	23.9550	23.9550	23.905000	23.9050	-0.354%	166	+401.276%
2025-03-21	23.9900	23.9900	23.990000	23.9900	+1.011%	92	+399.500%
2025-03-20	23.7500	23.7500	23.750000	23.7500	-0.042%	35	+404.547%
2025-03-19	23.7600	23.7600	23.760000	23.7600	0.000%	144	+404.335%
2025-03-18	23.7400	23.7600	23.740000	23.7600	+0.211%	391	+404.335%
2025-03-17	23.7200	23.7200	23.710000	23.7100	-0.084%	309	+405.399%
2025-03-14	23.7300	23.7300	23.730000	23.7300	-0.231%	3	+404.973%
2025-03-13	23.8800	24.1500	23.782000	23.7850	-0.398%	1,478	+403.805%
2025-03-12	23.8800	23.8800	23.880000	23.8800	+0.590%	150	+401.801%
2025-03-11	23.8550	23.8550	23.660100	23.7400	0.000%	634	+404.760%
2025-03-10	23.8344	23.8350	23.740000	23.7400	+0.144%	329	+404.760%
2025-03-07	23.6700	23.7058	23.670000	23.7058	+0.109%	796	+405.488%
2025-03-06	23.5300	24.0000	23.530000	23.6800	-0.713%	886	+406.039%
2025-03-05	23.6300	23.8500	23.630000	23.8500	+0.846%	1,469	+402.432%
2025-03-04	23.4500	23.6700	23.450000	23.6500	-0.169%	639	+406.681%
2025-03-03	23.8300	23.8300	23.690000	23.6900	-0.351%	465	+405.825%
2025-02-28	23.7200	24.0000	23.720000	23.7734	-0.217%	1,965	+404.051%
2025-02-27	23.9800	23.9800	23.760000	23.8250	+0.740%	786	+402.959%
2025-02-26	23.7600	23.7600	23.650000	23.6500	-0.547%	2,154	+406.681%
2025-02-25	23.7800	23.7800	23.780000	23.7800	+0.507%	163	+403.911%
2025-02-24	23.3800	23.6600	23.380000	23.6600	0.000%	215	+406.467%
2025-02-21	23.6600	23.6600	23.660000	23.6600	+0.212%	248	+406.467%
2025-02-20	23.3700	23.7000	23.370000	23.6100	-0.186%	1,782	+407.539%
2025-02-19	23.6695	23.6695	23.653900	23.6539	+0.059%	134	+406.597%
2025-02-18	23.7185	23.7185	23.640000	23.6400	-0.379%	345	+406.895%
2025-02-14	23.7823	23.7823	23.730000	23.7300	-0.126%	116	+404.973%
2025-02-13	23.7600	23.7600	23.760000	23.7600	-0.377%	3	+404.335%
2025-02-12	23.6000	23.8500	23.580000	23.8500	+1.059%	412	+402.432%
2025-02-11	23.6000	23.6000	23.600000	23.6000	-0.611%	63	+407.754%
2025-02-10	23.6900	23.7450	23.690000	23.7450	+0.742%	912	+404.654%
2025-02-07	23.4900	23.6100	23.440000	23.5700	+0.512%	2,829	+408.401%
2025-02-06	23.4900	23.4900	23.450000	23.4500	-0.509%	1,356	+411.002%
2025-02-05	23.5800	23.5800	23.570000	23.5700	-0.021%	537	+408.401%
2025-02-04	23.5800	23.5800	23.480000	23.5750	+0.170%	1,073	+408.293%
2025-02-03	23.4000	23.5750	23.400000	23.5350	+0.234%	1,181	+409.157%
2025-01-31	23.4200	23.4800	23.420000	23.4800	-0.761%	137	+410.349%
2025-01-30	23.6600	23.6600	23.660000	23.6600	+0.446%	252	+406.467%
2025-01-29	23.4700	23.6143	23.470000	23.5550	+0.106%	353	+408.724%
2025-01-28	23.5316	23.5316	23.530000	23.5300	0.000%	328	+409.265%
2025-01-27	22.4000	23.5300	22.400000	23.5300	+0.128%	881	+409.265%
2025-01-24	23.3700	23.6140	23.370000	23.5000	-0.170%	513	+409.915%
2025-01-23	23.5400	23.5400	23.540000	23.5400	-0.402%	76	+409.048%
2025-01-22	23.5900	23.6350	23.580000	23.6350	+0.446%	1,532	+407.002%
2025-01-21	23.1700	23.6500	23.170000	23.5300	-0.042%	2,758	+409.265%
2025-01-17	23.5400	23.5400	23.540000	23.5400	+0.341%	283	+409.048%
2025-01-16	23.2700	23.4600	23.270000	23.4600	-0.106%	473	+410.784%
2025-01-15	23.5650	23.5650	23.485000	23.4850	+0.278%	300	+410.241%
2025-01-14	23.4200	23.4200	23.420000	23.4200	-0.256%	17	+411.657%
2025-01-13	23.4800	23.4800	23.480000	23.4800	+0.385%	56	+410.349%
2025-01-10	23.4100	23.4100	23.390000	23.3900	-0.128%	1,825	+412.313%
2025-01-08	23.4550	23.4550	23.420000	23.4200	-0.636%	331	+411.657%
2025-01-07	23.4500	23.6400	23.410000	23.5700	+0.598%	555	+408.401%
2025-01-06	23.2500	23.5700	23.250000	23.4300	-0.128%	1,653	+411.438%
2025-01-03	23.4700	23.4700	23.450000	23.4600	-0.255%	808	+410.784%
2025-01-02	23.5650	23.5700	23.450000	23.5200	-0.042%	860	+409.481%
2024-12-31	23.6300	23.6400	23.530000	23.5300	+0.341%	519	+409.265%
2024-12-30	22.9800	23.7300	22.980000	23.4500	+0.299%	1,928	+411.002%
2024-12-27	23.3100	23.4400	23.310000	23.3800	-0.511%	2,123	+412.532%
2024-12-26	23.3000	23.5000	23.300000	23.5000	-0.212%	1,207	+409.915%
2024-12-24	23.6000	23.6000	23.550000	23.5500	+0.042%	3,680	+408.832%
2024-12-23	23.7500	23.7500	23.510000	23.5400	+0.213%	1,413	+409.048%
2024-12-20	23.7000	23.7000	23.490000	23.4900	0.000%	1,281	+410.132%
2024-12-19	23.5100	23.5100	23.480500	23.4900	-0.508%	7,357	+410.132%
2024-12-18	23.6900	23.7000	23.523006	23.6100	+0.468%	2,002	+407.539%
2024-12-17	22.5000	23.6300	22.500000	23.5000	-1.094%	2,392	+409.915%
2024-12-16	23.5700	23.7900	23.570000	23.7600	-0.147%	1,602	+404.335%
2024-12-13	23.7950	23.8700	23.795000	23.7950	-0.272%	278	+403.593%
2024-12-12	23.8000	23.8600	23.800000	23.8600	+0.463%	1,028	+402.221%
2024-12-11	23.5300	23.8800	22.540100	23.7500	+0.338%	6,149	+404.547%
2024-12-10	23.4600	23.6700	23.460000	23.6700	+0.254%	339	+406.253%
2024-12-09	23.3700	23.6400	23.220000	23.6100	-0.359%	12,083	+407.539%
2024-12-06	23.9400	23.9400	23.650000	23.6950	+0.190%	2,215	+405.719%
2024-12-05	23.6600	23.8100	23.650000	23.6500	0.000%	677	+406.681%
2024-12-04	23.6400	23.7150	23.640000	23.6500	+0.042%	1,771	+406.681%
2024-12-03	23.7200	23.7200	23.640000	23.6400	+0.085%	1,756	+406.895%
2024-12-02	23.8000	23.8000	23.620000	23.6200	+0.042%	412	+407.324%
2024-11-29	23.4600	23.6300	23.460000	23.6100	+0.104%	4,698	+407.539%
2024-11-27	23.5800	23.6000	23.580000	23.5854	-0.062%	1,221	+408.069%
2024-11-26	23.4100	23.6587	23.410000	23.6000	0.000%	1,956	+407.754%
2024-11-25	23.6853	23.6853	23.600000	23.6000	-0.042%	3,267	+407.754%
2024-11-22	23.3800	23.6850	23.380000	23.6100	+0.106%	1,871	+407.539%
2024-11-21	23.6000	23.6050	23.520000	23.5850	-0.695%	2,677	+408.077%
2024-11-20	23.7500	23.7500	23.750000	23.7500	+1.064%	184	+404.547%
2024-11-19	23.5800	23.5800	23.500000	23.5000	-0.382%	1,501	+409.915%
2024-11-18	23.5900	23.5900	23.590000	23.5900	-0.422%	175	+407.969%
2024-11-15	23.7700	23.7700	23.690000	23.6900	-0.084%	593	+405.825%

.dark-mode .zsgZDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zsgZDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPCXSpace Exploration Technologies Corp. Class A Common Stockstock NASDAQ

SPCX
Space Exploration Technologies Corp. Class A Common Stock
stock NASDAQ