Dark

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

At Close

Sep 8, 2026 3:59:59 PM EDT

153.45USD+3.717%(+5.50)85,362,512

144.53Bid 159.60Ask 15.07Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

149.00USD+0.710%(+1.05)466,649

After-hours

Sep 8, 2026 4:59:30 PM EDT

153.20USD-0.164%(-0.25)1,029,026

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	148.9900	154.8500	145.190000	153.4500	+3.717%	85,362,512	0.000%
2026-09-04	148.5900	150.8499	147.320000	147.9500	-1.195%	49,122,393	+3.717%
2026-09-03	141.3610	152.3000	141.050000	149.7400	+6.417%	121,333,583	+2.478%
2026-09-02	142.6800	143.1000	138.170000	140.7100	-1.069%	49,903,663	+9.054%
2026-09-01	141.8700	145.2300	141.167000	142.2300	-1.016%	53,808,127	+7.889%
2026-08-31	140.0750	144.1350	139.880000	143.6900	+1.548%	63,145,017	+6.792%
2026-08-28	139.8250	143.2900	137.900000	141.5000	+0.447%	55,111,222	+8.445%
2026-08-27	139.9900	142.0600	138.600000	140.8700	+0.888%	55,268,829	+8.930%
2026-08-26	137.0000	140.1800	135.100000	139.6300	+1.218%	61,380,487	+9.898%
2026-08-25	136.9350	139.7500	136.100000	137.9500	+2.185%	53,075,009	+11.236%
2026-08-24	134.3550	138.3300	133.100000	135.0000	-1.438%	60,188,375	+13.667%
2026-08-21	134.3150	137.3500	131.220000	136.9700	+2.216%	78,808,309	+12.032%
2026-08-20	137.2850	137.8800	130.390000	134.0000	-4.046%	119,813,167	+14.515%
2026-08-19	144.9600	145.0100	136.720000	139.6500	-2.574%	76,612,316	+9.882%
2026-08-18	140.7250	146.4600	139.410100	143.3400	-1.976%	84,190,977	+7.053%
2026-08-17	139.9750	149.8000	139.580000	146.2300	+4.450%	116,675,369	+4.937%
2026-08-14	142.9000	144.0200	135.500000	140.0000	-0.913%	96,727,762	+9.607%
2026-08-13	143.7500	145.0500	139.760000	141.2900	-3.325%	120,282,153	+8.606%
2026-08-12	135.0450	149.6000	134.010000	146.1500	+9.648%	167,236,423	+4.995%
2026-08-11	138.6550	139.9800	130.500000	133.2900	-3.928%	108,900,590	+15.125%
2026-08-10	134.9500	139.2600	130.170000	138.7400	+4.230%	169,934,328	+10.603%
2026-08-07	114.9650	133.4800	114.530000	133.1100	+15.828%	242,130,746	+15.281%
2026-08-06	107.0850	115.7500	105.110000	114.9200	+6.142%	255,176,621	+33.528%
2026-08-05	112.3700	117.5000	106.660000	108.2700	-13.612%	208,488,385	+41.729%
2026-08-04	117.3300	126.7100	115.720000	125.3300	+9.430%	144,130,085	+22.437%
2026-08-03	106.4000	114.9200	104.830000	114.5300	+5.684%	70,441,427	+33.982%
2026-07-31	113.0960	113.6350	107.570100	108.3700	-3.414%	58,835,713	+41.598%
2026-07-30	115.1400	118.9300	111.350100	112.2000	-0.311%	56,007,951	+36.765%
2026-07-29	114.3950	117.5900	110.350000	112.5500	-3.316%	53,995,190	+36.339%
2026-07-28	109.3200	118.1300	107.010000	116.4100	+2.564%	81,714,250	+31.819%
2026-07-27	113.5000	114.8500	108.660000	113.5000	-1.364%	64,540,680	+35.198%
2026-07-24	116.0050	117.0000	111.400000	115.0700	-2.681%	56,786,082	+33.354%
2026-07-23	115.2050	118.5500	110.850000	118.2400	+2.585%	75,246,454	+29.778%
2026-07-22	123.2900	124.7700	115.190000	115.2600	-6.702%	92,731,797	+33.134%
2026-07-21	122.1050	129.8800	120.360000	123.5400	+3.079%	79,718,079	+24.211%
2026-07-20	125.2850	125.7000	119.680000	119.8500	-3.339%	57,337,251	+28.035%
2026-07-17	127.4300	130.3299	122.120000	123.9900	-5.431%	83,706,220	+23.760%
2026-07-16	135.0100	137.7600	130.740000	131.1100	-3.075%	58,725,580	+17.039%
2026-07-15	137.5050	139.3400	132.150100	135.2700	-0.595%	58,040,919	+13.440%
2026-07-14	140.9500	143.3300	135.520000	136.0800	-2.199%	45,306,758	+12.765%
2026-07-13	144.7000	144.9200	136.780000	139.1400	-4.240%	71,456,512	+10.285%
2026-07-10	150.1250	150.5700	145.070000	145.3000	-4.508%	46,826,330	+5.609%
2026-07-09	150.4450	153.5000	147.590000	152.1600	+2.603%	46,468,592	+0.848%
2026-07-08	152.5500	152.9300	145.200000	148.3000	-0.783%	60,949,410	+3.473%
2026-07-07	158.9200	159.2999	148.860000	149.4700	-6.826%	83,779,738	+2.663%
2026-07-06	165.9500	167.8950	155.040000	160.4200	-0.975%	188,831,328	-4.345%
2026-07-02	159.7250	162.1600	155.880000	162.0000	+2.831%	61,257,120	-5.278%
2026-07-01	171.5650	171.7400	155.000000	157.5400	-7.796%	110,065,520	-2.596%
2026-06-30	163.3800	172.4000	161.640000	170.8600	+4.062%	82,047,547	-10.190%
2026-06-29	157.3550	166.1700	151.735600	164.1900	+7.153%	81,443,102	-6.541%
2026-06-26	150.6200	158.4000	148.510000	153.2300	+0.150%	126,932,862	+0.144%
2026-06-25	156.6250	160.6500	150.000000	153.0000	-0.997%	62,212,436	+0.294%
2026-06-24	154.1954	159.8600	150.720000	154.5400	-1.006%	76,079,512	-0.705%
2026-06-23	151.0600	165.5000	147.110000	156.1100	+0.977%	155,848,109	-1.704%
2026-06-22	176.0420	176.7500	154.000000	154.6000	-16.432%	169,183,800	-0.744%
2026-06-18	188.3900	190.0000	172.110000	185.0000	-3.555%	272,126,781	-17.054%
2026-06-17	209.8400	213.7999	187.010000	191.8200	-4.945%	201,719,498	-20.003%
2026-06-16	200.5100	225.6400	195.130000	201.8000	+4.831%	322,149,251	-23.959%
2026-06-15	171.7400	193.0000	168.350000	192.5000	+19.602%	256,226,633	-20.286%
2026-06-12	150.0000	176.5200	149.340000	160.9500	+632.257%	522,131,791	-4.660%
2026-04-06	23.6400	23.6400	21.980000	21.9800	+0.156%	6,555	+598.135%
2026-04-02	23.1300	23.1300	21.925000	21.9457	+0.094%	3,521	+599.226%
2026-04-01	21.9500	21.9500	21.925000	21.9250	-0.086%	1,553	+599.886%
2026-03-31	21.8600	22.0200	21.860000	21.9439	+0.453%	1,028	+599.283%
2026-03-30	21.8500	22.0098	21.845000	21.8450	+0.023%	1,978	+602.449%
2026-03-27	21.6900	21.9999	21.683200	21.8400	-0.069%	1,523	+602.610%
2026-03-26	21.9400	21.9900	21.690000	21.8550	+0.023%	1,343	+602.128%
2026-03-25	22.0200	22.0299	21.850000	21.8500	+0.023%	1,271	+602.288%
2026-03-24	22.0500	22.0500	21.845000	21.8450	0.000%	1,067	+602.449%
2026-03-23	22.0400	22.0400	21.845000	21.8450	-0.231%	1,887	+602.449%
2026-03-20	21.8600	22.0200	21.860000	21.8956	+0.186%	1,531	+600.826%
2026-03-19	21.8000	21.8550	21.764300	21.8550	-0.251%	1,337	+602.128%
2026-03-18	21.6800	21.9100	21.680000	21.9100	0.000%	2,850	+600.365%
2026-03-17	22.0400	22.0400	21.910000	21.9100	-0.023%	1,465	+600.365%
2026-03-16	22.0500	22.0500	21.915000	21.9150	+0.023%	2,061	+600.205%
2026-03-13	22.0000	22.0900	21.910000	21.9100	+0.035%	667	+600.365%
2026-03-12	21.9200	21.9200	21.902400	21.9024	-0.035%	1,449	+600.608%
2026-03-11	22.0900	22.0900	21.730000	21.9100	-0.127%	2,122	+600.365%
2026-03-10	22.0308	22.0308	21.937800	21.9378	+0.109%	1,209	+599.478%
2026-03-09	22.5900	22.5900	21.620000	21.9140	+0.201%	19,043	+600.237%
2026-03-06	21.8950	22.0399	21.670000	21.8700	+0.735%	6,750	+601.646%
2026-03-05	21.7200	21.7200	21.710400	21.7104	-0.616%	2,209	+606.804%
2026-03-04	21.8400	21.8450	21.840000	21.8450	+0.368%	875	+602.449%
2026-03-03	21.7650	21.7650	21.765000	21.7650	-0.443%	604	+605.031%
2026-03-02	22.1400	22.1400	21.860000	21.8619	-0.037%	807	+601.906%
2026-02-27	21.8700	21.8700	21.870000	21.8700	-0.219%	61	+601.646%
2026-02-26	21.7600	21.9180	21.760000	21.9180	-0.018%	410	+600.109%
2026-02-25	21.9219	21.9219	21.921900	21.9219	+0.767%	207	+599.985%
2026-02-24	21.6900	21.7550	21.690000	21.7550	-0.735%	1,066	+605.355%
2026-02-23	21.8700	21.9161	21.870000	21.9161	+0.234%	597	+600.170%
2026-02-20	21.8650	21.8650	21.865000	21.8650	-0.023%	486	+601.807%
2026-02-19	22.0200	22.0200	21.870000	21.8700	-0.000%	267	+601.646%
2026-02-18	22.0200	22.0200	21.870100	21.8701	-0.131%	257	+601.643%
2026-02-17	21.8985	21.9000	21.710000	21.8988	-0.021%	1,773	+600.723%
2026-02-13	22.5700	22.5700	21.903400	21.9034	-0.151%	227	+600.576%
2026-02-12	22.0900	22.0900	21.936600	21.9366	+0.147%	384	+599.516%
2026-02-11	21.8400	21.9500	21.840000	21.9044	-0.094%	352	+600.544%
2026-02-10	21.9740	21.9740	21.925000	21.9250	-0.022%	371	+599.886%
2026-02-09	22.5700	22.5700	21.855000	21.9298	+0.388%	917	+599.733%
2026-02-06	21.9400	21.9400	21.845000	21.8450	+0.026%	1,078	+602.449%
2026-02-05	21.8450	21.8450	21.839400	21.8394	-0.026%	418	+602.629%
2026-02-04	21.8451	21.8451	21.845100	21.8451	-0.540%	294	+602.446%
2026-02-03	21.9775	22.0900	21.935000	21.9638	-0.660%	1,078	+598.650%
2026-02-02	22.2116	22.2116	22.050100	22.1097	+0.112%	2,442	+594.039%
2026-01-30	22.5100	22.5100	22.085000	22.0850	+0.181%	647	+594.815%
2026-01-29	21.8900	22.0450	21.890000	22.0450	+0.754%	1,471	+596.076%
2026-01-28	21.8300	21.9200	21.830000	21.8800	-0.319%	1,549	+601.325%
2026-01-27	21.9500	21.9500	21.950000	21.9500	0.000%	310	+599.089%
2026-01-26	21.9650	21.9650	21.950000	21.9500	+0.375%	342	+599.089%
2026-01-23	21.8400	21.8681	21.790000	21.8681	-0.328%	2,543	+601.707%
2026-01-22	21.9400	21.9400	21.880000	21.9400	-0.137%	1,406	+599.407%
2026-01-21	22.0000	22.0000	21.970000	21.9700	+0.251%	386	+598.452%
2026-01-20	21.9151	21.9151	21.915100	21.9151	-0.169%	517	+600.202%
2026-01-16	21.8000	21.9522	21.800000	21.9522	+0.321%	542	+599.019%
2026-01-15	21.8820	21.8820	21.882000	21.8820	+0.155%	87	+601.261%
2026-01-14	21.7300	21.8481	21.710000	21.8481	+0.450%	2,016	+602.349%
2026-01-13	21.6900	21.8000	21.690000	21.7503	+0.167%	1,602	+605.508%
2026-01-12	21.7450	21.7450	21.670000	21.7141	-0.211%	2,614	+606.684%
2026-01-09	21.7600	21.8000	21.730000	21.7600	-0.275%	1,465	+605.193%
2026-01-08	21.8200	21.8200	21.730000	21.8200	-0.046%	1,600	+603.254%
2026-01-07	21.7500	21.8300	21.750000	21.8300	+0.023%	499	+602.932%
2026-01-06	21.7950	21.8250	21.770100	21.8250	-0.004%	861	+603.093%
2026-01-05	21.7200	21.8258	21.720000	21.8258	+0.073%	718	+603.067%
2026-01-02	21.8099	21.8099	21.809900	21.8099	+0.114%	213	+603.580%
2025-12-31	21.3200	21.7950	21.320000	21.7851	+0.023%	1,205	+604.381%
2025-12-30	21.7667	21.7800	21.710000	21.7800	+0.046%	1,521	+604.545%
2025-12-29	21.7100	21.7700	21.710000	21.7700	-0.206%	1,277	+604.869%
2025-12-26	21.8250	21.8250	21.700000	21.8150	-0.069%	4,941	+603.415%
2025-12-24	21.8350	21.8350	21.741200	21.8300	-2.081%	896	+602.932%
2025-12-23	22.0300	22.4000	22.030000	22.2939	+0.152%	1,829	+588.305%
2025-12-22	22.2900	22.2900	22.260000	22.2600	+0.155%	1,176	+589.353%
2025-12-19	22.4600	22.4600	22.225600	22.2256	-0.177%	1,159	+590.420%
2025-12-18	22.3900	22.3900	22.210100	22.2650	-0.198%	1,162	+589.198%
2025-12-17	22.1700	22.4700	22.170000	22.3091	-0.094%	11,483	+587.836%
2025-12-16	23.0000	23.0000	22.270900	22.3300	-12.209%	1,749	+587.192%
2025-12-15	25.4202	25.4354	25.370000	25.4354	-0.315%	1,125	+503.293%
2025-12-12	25.4700	25.5158	25.470000	25.5158	+0.159%	464	+501.392%
2025-12-11	25.1900	25.5700	25.190000	25.4753	+0.244%	5,987	+502.348%
2025-12-10	25.1600	25.4133	25.160000	25.4133	+0.507%	1,414	+503.818%
2025-12-09	25.1100	25.3500	25.110000	25.2850	-0.089%	3,758	+506.882%
2025-12-08	25.3500	25.3500	25.300000	25.3075	-0.384%	3,520	+506.342%
2025-12-05	25.3200	25.4050	25.320000	25.4050	-0.102%	637	+504.015%
2025-12-04	25.4149	25.4310	25.414900	25.4310	+0.100%	224	+503.397%
2025-12-03	25.4055	25.4055	25.405500	25.4055	+0.129%	199	+504.003%
2025-12-02	25.3728	25.3728	25.372800	25.3728	-0.252%	49	+504.781%
2025-12-01	25.4368	25.4368	25.436800	25.4368	-0.130%	38	+503.260%
2025-11-28	25.4850	25.4850	25.470000	25.4700	-0.253%	241	+502.473%
2025-11-26	25.5350	25.5350	25.360000	25.5347	+0.193%	537	+500.947%
2025-11-25	25.3002	25.4855	25.300000	25.4855	-0.016%	684	+502.107%
2025-11-24	25.3000	25.6800	25.300000	25.4896	-0.021%	394	+502.010%
2025-11-21	25.3500	25.4950	25.320000	25.4950	+0.106%	2,497	+501.883%
2025-11-20	25.4679	25.4679	25.467900	25.4679	-0.243%	188	+502.523%
2025-11-19	25.5300	25.5300	25.530000	25.5300	+0.003%	146	+501.058%
2025-11-18	25.4675	25.5292	25.467500	25.5292	-0.106%	717	+501.076%
2025-11-17	25.6564	25.6564	25.460000	25.5563	-0.340%	1,438	+500.439%
2025-11-14	25.6689	25.6689	25.643600	25.6436	+0.073%	316	+498.395%
2025-11-13	25.5700	25.6545	25.570000	25.6250	-0.021%	1,098	+498.829%
2025-11-12	25.6304	25.6304	25.630400	25.6304	-0.313%	87	+498.703%
2025-11-11	25.4700	25.7108	25.470000	25.7108	-0.019%	2,000	+496.831%
2025-11-10	25.7200	25.7200	25.715600	25.7156	+0.128%	797	+496.720%
2025-11-07	25.6828	25.6828	25.682800	25.6828	-0.293%	259	+497.482%
2025-11-06	25.6600	25.7584	25.660000	25.7584	-0.060%	191	+495.728%
2025-11-05	25.7739	25.7739	25.773900	25.7739	+0.210%	31	+495.370%
2025-11-04	25.7200	25.7200	25.720000	25.7200	-0.249%	30	+496.617%
2025-11-03	25.4900	25.7841	25.490000	25.7841	-0.203%	1,227	+495.134%
2025-10-31	25.8533	25.8533	25.836600	25.8366	+0.297%	464	+493.925%
2025-10-30	25.4200	25.7600	25.420000	25.7600	-0.406%	366	+495.691%
2025-10-29	25.8800	25.8800	25.865000	25.8650	-0.189%	338	+493.273%
2025-10-28	25.8789	25.9140	25.878900	25.9140	+0.110%	381	+492.151%
2025-10-27	25.8600	25.8855	25.860000	25.8855	+0.454%	1,294	+492.803%
2025-10-24	25.8068	25.8068	25.750000	25.7684	-0.449%	1,131	+495.497%
2025-10-23	25.9129	25.9129	25.884500	25.8845	+0.542%	276	+492.826%
2025-10-22	25.7300	25.7450	25.727700	25.7450	+0.133%	725	+496.038%
2025-10-21	25.7100	25.7200	25.710000	25.7109	-0.531%	709	+496.829%
2025-10-20	25.7800	25.8500	25.760000	25.8481	-0.160%	783	+493.661%
2025-10-17	25.7900	25.8895	25.790000	25.8895	+0.019%	240	+492.711%
2025-10-16	25.8800	25.8847	25.880000	25.8847	-0.252%	125	+492.821%
2025-10-15	25.9000	25.9501	25.900000	25.9501	+0.085%	701	+491.327%
2025-10-14	25.9281	25.9281	25.928100	25.9281	+0.182%	19	+491.829%
2025-10-13	25.6500	25.8811	25.620000	25.8811	+0.982%	3,242	+492.904%
2025-10-10	25.6294	25.6294	25.629400	25.6294	+0.744%	119	+498.726%
2025-10-09	25.4540	25.4540	25.440000	25.4400	+0.613%	442	+503.184%
2025-10-08	25.1100	25.2850	25.110000	25.2850	+0.139%	355	+506.882%
2025-10-07	25.2200	25.2500	25.220000	25.2500	+0.054%	241	+507.723%
2025-10-06	24.6300	25.3190	24.630000	25.2364	+0.288%	1,511	+508.050%
2025-10-03	25.0800	25.4100	25.010000	25.1640	+0.134%	7,827	+509.800%
2025-10-02	24.9400	25.1399	24.910000	25.1304	-0.222%	1,101	+510.615%
2025-10-01	25.1863	25.1863	25.186300	25.1863	+0.851%	72	+509.260%
2025-09-30	24.9600	25.0000	24.940000	24.9738	-0.384%	802	+514.444%
2025-09-29	25.0600	25.0822	25.060000	25.0701	+0.472%	709	+512.084%
2025-09-26	24.9600	24.9600	24.952300	24.9523	-0.106%	1,527	+514.973%
2025-09-25	24.9929	25.0400	24.960000	24.9787	-0.943%	3,149	+514.323%
2025-09-24	25.3182	25.3182	25.170000	25.2166	+0.034%	1,667	+508.528%
2025-09-23	25.0480	25.3472	25.030000	25.2081	+1.438%	2,928	+508.733%
2025-09-22	24.6100	24.8507	24.610000	24.8507	+0.146%	1,493	+517.488%
2025-09-19	24.7920	24.8144	24.710000	24.8144	+0.587%	631	+518.391%
2025-09-18	24.7250	24.7250	24.669500	24.6695	-0.125%	489	+522.023%
2025-09-17	24.7003	24.7003	24.700300	24.7003	+0.163%	23	+521.248%
2025-09-16	24.0100	24.7400	24.010000	24.6601	+0.265%	8,634	+522.260%
2025-09-15	24.2000	24.5950	24.200000	24.5950	-0.207%	828	+523.907%
2025-09-12	24.5500	24.6460	24.530000	24.6460	+0.313%	1,856	+522.616%
2025-09-11	23.7700	24.5691	23.770000	24.5691	-0.004%	1,250	+524.565%
2025-09-10	24.5100	24.5700	24.510000	24.5700	+0.131%	175	+524.542%
2025-09-09	24.4900	24.5378	24.490000	24.5378	-0.090%	158	+525.362%
2025-09-08	24.7800	24.7800	24.521000	24.5598	+0.015%	486	+524.802%
2025-09-05	24.5561	24.5561	24.556100	24.5561	-0.097%	178	+524.896%
2025-09-04	24.4700	24.7150	24.470000	24.5800	-0.037%	1,015	+524.288%
2025-09-03	24.4900	24.5891	24.490000	24.5891	-0.102%	283	+524.057%
2025-09-02	24.5700	24.6141	24.570000	24.6141	-0.065%	411	+523.423%
2025-08-29	24.6300	24.7000	24.630000	24.6300	-0.344%	1,590	+523.021%
2025-08-28	24.7150	24.7150	24.715000	24.7150	+0.430%	192	+520.878%
2025-08-27	24.6091	24.6091	24.609100	24.6091	+0.098%	26	+523.550%
2025-08-26	24.6425	24.6425	24.490000	24.5850	-0.311%	2,139	+524.161%
2025-08-25	24.6500	24.6617	24.540000	24.6617	+0.149%	1,293	+522.220%
2025-08-22	24.5000	24.6250	24.500000	24.6250	+0.327%	185	+523.147%
2025-08-21	24.5448	24.5448	24.544800	24.5448	-0.014%	45	+525.183%
2025-08-20	24.5900	24.5900	24.548300	24.5483	-0.068%	1,041	+525.094%
2025-08-19	25.0100	25.0100	24.555000	24.5650	-0.626%	498	+524.669%
2025-08-18	24.4000	24.7430	24.400000	24.7197	+0.141%	1,109	+520.760%
2025-08-15	24.5800	24.6848	24.580000	24.6848	-0.050%	515	+521.638%
2025-08-14	24.0000	24.7134	24.000000	24.6972	-0.133%	2,750	+521.325%
2025-08-13	24.6500	24.7300	24.650000	24.7300	0.000%	603	+520.501%
2025-08-12	24.4600	24.7700	24.460000	24.7300	+0.102%	844	+520.501%
2025-08-11	24.5400	24.7047	24.540000	24.7047	-0.291%	277	+521.137%
2025-08-08	24.6300	24.8608	24.630000	24.7769	+0.019%	2,914	+519.327%
2025-08-07	24.9100	24.9100	24.772300	24.7723	-0.652%	229	+519.442%
2025-08-06	24.1200	24.9350	24.120000	24.9350	+0.343%	2,625	+515.400%
2025-08-05	24.7600	24.8498	24.760000	24.8498	+0.153%	1,065	+517.510%
2025-08-04	24.7700	24.8753	24.770000	24.8119	+0.046%	330	+518.453%
2025-08-01	24.3000	24.8700	24.300000	24.8006	-0.786%	362	+518.735%
2025-07-31	24.5300	25.0000	24.530000	24.9971	-0.802%	425	+513.871%
2025-07-30	24.3200	25.2152	24.300000	25.1992	+0.596%	1,081	+508.948%
2025-07-29	24.9200	25.0500	24.920000	25.0500	-0.542%	171	+512.575%
2025-07-28	25.1866	25.1866	25.186600	25.1866	-0.546%	28	+509.253%
2025-07-25	25.3249	25.3249	25.324900	25.3249	-0.237%	16	+505.925%
2025-07-24	25.0700	26.0000	25.060000	25.3850	+0.709%	1,669	+504.491%
2025-07-23	25.2063	25.2063	25.206300	25.2063	-0.444%	87	+508.776%
2025-07-22	25.1700	25.3188	25.170000	25.3188	+0.606%	303	+506.071%
2025-07-21	25.1900	25.3119	25.030000	25.1662	-0.469%	3,340	+509.746%
2025-07-18	25.4200	25.4200	25.160000	25.2848	-0.802%	948	+506.886%
2025-07-17	25.5900	25.5900	25.489100	25.4891	-0.847%	257	+502.022%
2025-07-16	25.0600	25.7750	25.060000	25.7069	-0.707%	1,417	+496.921%
2025-07-15	25.5200	25.8900	25.520000	25.8900	-0.019%	342	+492.700%
2025-07-14	25.9568	26.0200	25.895000	25.8950	+1.311%	906	+492.585%
2025-07-11	25.7000	25.7000	25.560000	25.5600	+0.789%	277	+500.352%
2025-07-10	25.1500	25.3600	25.051100	25.3600	+1.037%	789	+505.087%
2025-07-09	25.0430	25.1100	24.950000	25.0997	-1.993%	3,971	+511.362%
2025-07-08	26.4000	26.4000	25.400000	25.6100	-0.098%	2,446	+499.180%
2025-07-07	25.3700	25.7700	25.370000	25.6350	+1.124%	3,878	+498.596%
2025-07-03	25.2900	25.4950	25.290000	25.3500	+1.036%	2,320	+505.325%
2025-07-02	25.0200	25.2739	25.020000	25.0900	-0.830%	345	+511.598%
2025-07-01	25.2100	25.3000	25.210000	25.3000	-0.394%	410	+506.522%
2025-06-30	25.1900	25.4000	25.190000	25.4000	+1.926%	674	+504.134%
2025-06-27	24.9600	24.9600	24.920000	24.9200	-0.020%	564	+515.770%
2025-06-26	24.7501	25.0050	24.750100	24.9250	+1.157%	1,002	+515.647%
2025-06-25	25.3600	25.4633	24.640000	24.6400	-3.373%	8,818	+522.768%
2025-06-24	26.2000	26.2000	25.500000	25.5000	-0.468%	1,331	+501.765%
2025-06-23	25.6950	25.8000	25.500000	25.6200	-3.648%	1,643	+498.946%
2025-06-20	26.2600	26.6100	26.170000	26.5900	+0.796%	6,224	+477.097%
2025-06-18	25.9500	26.3800	25.950000	26.3800	+1.579%	727	+481.691%
2025-06-17	26.1400	26.3700	25.970000	25.9700	+0.290%	11,263	+490.874%
2025-06-16	25.7400	25.8950	25.740000	25.8950	+0.888%	1,970	+492.585%
2025-06-13	25.5300	25.6835	25.530000	25.6672	+0.735%	481	+497.845%
2025-06-12	25.9000	25.9000	25.480000	25.4800	-0.663%	503	+502.237%
2025-06-11	25.6500	25.6500	25.650000	25.6500	+0.667%	39	+498.246%
2025-06-10	25.3500	25.4800	25.350000	25.4800	-0.197%	312	+502.237%
2025-06-09	25.3700	25.5303	25.370000	25.5303	+0.791%	275	+501.051%
2025-06-06	25.5000	25.5900	25.330000	25.3300	-0.783%	3,477	+505.803%
2025-06-05	25.6300	25.7052	25.530000	25.5300	+1.431%	5,193	+501.058%
2025-06-04	25.3500	25.3500	25.165000	25.1697	-1.063%	1,162	+509.662%
2025-06-03	24.7500	25.9800	24.750000	25.4400	-0.973%	8,226	+503.184%
2025-06-02	24.6600	25.8200	24.660000	25.6900	+1.301%	9,614	+497.314%
2025-05-30	25.3000	25.4300	25.248900	25.3600	+1.766%	8,092	+505.087%
2025-05-29	25.3100	25.3100	24.920000	24.9200	-0.959%	1,508	+515.770%
2025-05-28	25.9800	25.9900	24.970000	25.1614	-0.978%	6,382	+509.863%
2025-05-27	25.4000	25.4100	25.180000	25.4100	+0.554%	3,230	+503.896%
2025-05-23	25.6100	25.6100	25.189600	25.2700	+0.758%	8,914	+507.242%
2025-05-22	25.0700	25.1000	25.024800	25.0800	+1.129%	5,151	+511.842%
2025-05-21	24.8000	24.8001	24.800000	24.8000	-0.482%	599	+518.750%
2025-05-20	25.5500	25.5500	24.780100	24.9200	-0.320%	613	+515.770%
2025-05-19	24.8600	25.0200	24.860000	25.0000	+0.969%	497	+513.800%
2025-05-16	24.7600	24.7600	24.760000	24.7600	-0.227%	73	+519.750%
2025-05-15	24.7500	24.8163	24.750000	24.8163	-0.015%	584	+518.344%
2025-05-14	24.8200	24.8200	24.820000	24.8200	+0.445%	28	+518.251%
2025-05-13	24.8300	24.8300	24.710000	24.7100	+0.652%	202	+521.004%
2025-05-12	24.9935	25.3400	24.410000	24.5500	+0.204%	1,000	+525.051%
2025-05-09	24.5000	24.5000	24.500000	24.5000	0.000%	25	+526.327%
2025-05-08	24.5800	24.5800	24.415200	24.5000	+0.542%	5,418	+526.327%
2025-05-07	24.3679	24.3679	24.367900	24.3679	-0.254%	50	+529.722%
2025-05-06	24.4300	24.4300	24.430000	24.4300	+1.159%	84	+528.121%
2025-05-05	24.1500	24.1500	24.150000	24.1500	-0.515%	68	+535.404%
2025-05-02	24.1700	24.2750	24.170000	24.2750	+0.518%	514	+532.132%
2025-05-01	24.2800	24.2800	24.150000	24.1500	-0.494%	3,722	+535.404%
2025-04-30	24.2700	24.2700	24.270000	24.2700	+0.580%	183	+532.262%
2025-04-29	24.3000	24.3500	24.130000	24.1300	-0.740%	2,155	+535.930%
2025-04-28	23.5400	25.0000	23.540000	24.3100	-0.164%	4,918	+531.222%
2025-04-25	24.2300	24.3500	24.230000	24.3500	+1.543%	803	+530.185%
2025-04-24	23.9543	23.9800	23.954300	23.9800	+0.662%	106	+539.908%
2025-04-23	23.6300	23.8222	23.630000	23.8222	+0.899%	1,802	+544.147%
2025-04-22	23.6100	23.6100	23.610000	23.6100	-1.296%	226	+549.936%
2025-04-21	23.9200	23.9200	23.920000	23.9200	-0.333%	38	+541.513%
2025-04-17	23.6601	24.0000	23.660100	24.0000	+0.629%	117	+539.375%
2025-04-16	23.8500	23.8500	23.850000	23.8500	+0.590%	111	+543.396%
2025-04-15	23.4000	23.7100	23.400000	23.7100	-1.332%	162	+547.195%
2025-04-14	23.9000	24.0300	23.900000	24.0300	+0.628%	297	+538.577%
2025-04-11	23.8800	23.8800	23.880000	23.8800	+0.973%	178	+542.588%
2025-04-10	23.2500	23.6500	23.250000	23.6500	+0.638%	150	+548.837%
2025-04-09	23.6600	23.6600	23.500000	23.5000	-1.838%	1,483	+552.979%
2025-04-08	23.7400	23.9400	23.740000	23.9400	+0.079%	347	+540.977%
2025-04-07	23.7700	24.1400	23.630000	23.9210	+0.720%	1,760	+541.487%
2025-04-04	23.8500	23.8500	23.750000	23.7500	-0.544%	560	+546.105%
2025-04-03	23.9152	23.9601	23.880000	23.8800	-0.666%	310	+542.588%
2025-04-02	22.7000	24.2500	22.700000	24.0400	+0.586%	806	+538.311%
2025-04-01	23.8900	23.9000	23.890000	23.9000	-0.479%	108	+542.050%
2025-03-31	24.9900	24.9900	23.880100	24.0150	-0.166%	1,393	+538.976%
2025-03-28	24.0550	24.0550	24.055000	24.0550	-0.927%	50	+537.913%
2025-03-27	24.1860	24.2800	24.070000	24.2800	+1.209%	3,728	+532.002%
2025-03-26	23.9700	23.9900	23.970000	23.9900	+0.356%	685	+539.642%
2025-03-25	23.9050	23.9050	23.905000	23.9050	0.000%	250	+541.916%
2025-03-24	23.9550	23.9550	23.905000	23.9050	-0.354%	166	+541.916%
2025-03-21	23.9900	23.9900	23.990000	23.9900	+1.011%	92	+539.642%
2025-03-20	23.7500	23.7500	23.750000	23.7500	-0.042%	35	+546.105%
2025-03-19	23.7600	23.7600	23.760000	23.7600	0.000%	144	+545.833%
2025-03-18	23.7400	23.7600	23.740000	23.7600	+0.211%	391	+545.833%
2025-03-17	23.7200	23.7200	23.710000	23.7100	-0.084%	309	+547.195%
2025-03-14	23.7300	23.7300	23.730000	23.7300	-0.231%	3	+546.650%
2025-03-13	23.8800	24.1500	23.782000	23.7850	-0.398%	1,478	+545.155%
2025-03-12	23.8800	23.8800	23.880000	23.8800	+0.590%	150	+542.588%
2025-03-11	23.8550	23.8550	23.660100	23.7400	0.000%	634	+546.377%
2025-03-10	23.8344	23.8350	23.740000	23.7400	+0.144%	329	+546.377%
2025-03-07	23.6700	23.7058	23.670000	23.7058	+0.109%	796	+547.310%
2025-03-06	23.5300	24.0000	23.530000	23.6800	-0.713%	886	+548.015%
2025-03-05	23.6300	23.8500	23.630000	23.8500	+0.846%	1,469	+543.396%
2025-03-04	23.4500	23.6700	23.450000	23.6500	-0.169%	639	+548.837%
2025-03-03	23.8300	23.8300	23.690000	23.6900	-0.351%	465	+547.742%
2025-02-28	23.7200	24.0000	23.720000	23.7734	-0.217%	1,965	+545.469%
2025-02-27	23.9800	23.9800	23.760000	23.8250	+0.740%	786	+544.071%
2025-02-26	23.7600	23.7600	23.650000	23.6500	-0.547%	2,154	+548.837%
2025-02-25	23.7800	23.7800	23.780000	23.7800	+0.507%	163	+545.290%
2025-02-24	23.3800	23.6600	23.380000	23.6600	0.000%	215	+548.563%
2025-02-21	23.6600	23.6600	23.660000	23.6600	+0.212%	248	+548.563%
2025-02-20	23.3700	23.7000	23.370000	23.6100	-0.186%	1,782	+549.936%
2025-02-19	23.6695	23.6695	23.653900	23.6539	+0.059%	134	+548.730%
2025-02-18	23.7185	23.7185	23.640000	23.6400	-0.379%	345	+549.112%
2025-02-14	23.7823	23.7823	23.730000	23.7300	-0.126%	116	+546.650%
2025-02-13	23.7600	23.7600	23.760000	23.7600	-0.377%	3	+545.833%
2025-02-12	23.6000	23.8500	23.580000	23.8500	+1.059%	412	+543.396%
2025-02-11	23.6000	23.6000	23.600000	23.6000	-0.611%	63	+550.212%
2025-02-10	23.6900	23.7450	23.690000	23.7450	+0.742%	912	+546.241%
2025-02-07	23.4900	23.6100	23.440000	23.5700	+0.512%	2,829	+551.039%
2025-02-06	23.4900	23.4900	23.450000	23.4500	-0.509%	1,356	+554.371%
2025-02-05	23.5800	23.5800	23.570000	23.5700	-0.021%	537	+551.039%
2025-02-04	23.5800	23.5800	23.480000	23.5750	+0.170%	1,073	+550.901%
2025-02-03	23.4000	23.5750	23.400000	23.5350	+0.234%	1,181	+552.008%
2025-01-31	23.4200	23.4800	23.420000	23.4800	-0.761%	137	+553.535%
2025-01-30	23.6600	23.6600	23.660000	23.6600	+0.446%	252	+548.563%
2025-01-29	23.4700	23.6143	23.470000	23.5550	+0.106%	353	+551.454%
2025-01-28	23.5316	23.5316	23.530000	23.5300	0.000%	328	+552.146%
2025-01-27	22.4000	23.5300	22.400000	23.5300	+0.128%	881	+552.146%
2025-01-24	23.3700	23.6140	23.370000	23.5000	-0.170%	513	+552.979%
2025-01-23	23.5400	23.5400	23.540000	23.5400	-0.402%	76	+551.869%
2025-01-22	23.5900	23.6350	23.580000	23.6350	+0.446%	1,532	+549.249%
2025-01-21	23.1700	23.6500	23.170000	23.5300	-0.042%	2,758	+552.146%
2025-01-17	23.5400	23.5400	23.540000	23.5400	+0.341%	283	+551.869%
2025-01-16	23.2700	23.4600	23.270000	23.4600	-0.106%	473	+554.092%
2025-01-15	23.5650	23.5650	23.485000	23.4850	+0.278%	300	+553.396%
2025-01-14	23.4200	23.4200	23.420000	23.4200	-0.256%	17	+555.209%
2025-01-13	23.4800	23.4800	23.480000	23.4800	+0.385%	56	+553.535%
2025-01-10	23.4100	23.4100	23.390000	23.3900	-0.128%	1,825	+556.050%
2025-01-08	23.4550	23.4550	23.420000	23.4200	-0.636%	331	+555.209%

.dark-mode .YVtT54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YVtT54{ 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