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%
SPCX — Space Exploration Technologies Corp. Class A Common Stock
NasdaqSpace Exploration Technologies Corp. Class A Common Stock
$160.57
-7.03(-4.19%)
- O
- 167.47
- H
- 167.60
- L
- 160.00
- V
- 65.87M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$160.57
Period Return+18.94%
Period High$225.64
Period Low$104.83
Avg Daily Volume103.99M
Total Trading Days83
SPCX — Historical OHLCV Price & Volume Table
Jun 11, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $167.47 | $167.60 | $160.00 | $160.57 | $-7.03 | -4.19% | 65,874,612 | $163.25 | $160.00 $167.60 |
| Oct 7, 2026 | $168.13 | $171.31 | $165.65 | $167.60 | $-4.32 | -2.51% | 77,611,912 | $167.97 | $165.65 $171.31 |
| Oct 6, 2026 | $172.01 | $176.42 | $171.39 | $171.92 | +$0.83 | +0.49% | 106,952,443 | $173.68 | $171.39 $176.42 |
| Oct 5, 2026 | $158.99 | $172.47 | $158.62 | $171.09 | +$12.13 | +7.63% | 135,688,936 | $167.17 | $158.62 $172.47 |
| Oct 2, 2026 | $149.57 | $159.84 | $149.34 | $158.96 | +$10.89 | +7.35% | 119,859,134 | $157.05 | $149.34 $159.84 |
| Oct 1, 2026 | $150.56 | $153.78 | $146.03 | $148.07 | $-2.79 | -1.85% | 69,092,538 | $150.77 | $146.03 $153.78 |
| Sep 30, 2026 | $148.68 | $152.58 | $147.75 | $150.86 | +$1.62 | +1.09% | 79,614,174 | $150.92 | $147.75 $152.58 |
| Sep 29, 2026 | $146.68 | $150.06 | $145.47 | $149.24 | +$3.77 | +2.59% | 80,056,716 | $148.31 | $145.47 $150.06 |
| Sep 28, 2026 | $148.49 | $150.80 | $145.36 | $145.47 | $-3.21 | -2.16% | 83,516,667 | $147.59 | $145.36 $150.80 |
| Sep 25, 2026 | $148.38 | $149.67 | $146.00 | $148.68 | +$0.65 | +0.44% | 54,595,190 | $148.08 | $146.00 $149.67 |
| Sep 24, 2026 | $148.20 | $149.00 | $145.88 | $148.03 | $-0.33 | -0.22% | 72,721,441 | $147.64 | $145.88 $149.00 |
| Sep 23, 2026 | $153.28 | $154.26 | $147.89 | $148.36 | $-6.36 | -4.11% | 60,641,578 | $150.57 | $147.89 $154.26 |
| Sep 22, 2026 | $151.70 | $154.94 | $150.55 | $154.72 | +$2.87 | +1.89% | 59,197,632 | $153.57 | $150.55 $154.94 |
| Sep 21, 2026 | $154.77 | $158.13 | $151.60 | $151.85 | $-0.86 | -0.56% | 82,283,680 | $154.42 | $151.60 $158.13 |
| Sep 18, 2026 | $154.60 | $156.60 | $149.93 | $152.71 | $-2.10 | -1.36% | 335,670,484 | $152.59 | $149.93 $156.60 |
| Sep 17, 2026 | $153.80 | $156.87 | $152.63 | $154.81 | +$3.93 | +2.60% | 83,782,029 | $154.63 | $152.63 $156.87 |
| Sep 16, 2026 | $144.88 | $153.01 | $144.36 | $150.88 | +$7.39 | +5.15% | 108,770,003 | $150.46 | $144.36 $153.01 |
| Sep 15, 2026 | $148.45 | $148.55 | $142.87 | $143.49 | $-4.66 | -3.15% | 71,263,360 | $144.94 | $142.87 $148.55 |
| Sep 14, 2026 | $147.33 | $152.56 | $146.00 | $148.15 | $-3.06 | -2.02% | 67,370,763 | $149.65 | $146.00 $152.56 |
| Sep 11, 2026 | $150.01 | $151.85 | $145.92 | $151.21 | +$3.03 | +2.04% | 79,276,307 | $149.11 | $145.92 $151.85 |
| Sep 10, 2026 | $145.00 | $154.70 | $144.89 | $148.18 | +$0.63 | +0.43% | 118,598,931 | $150.18 | $144.89 $154.70 |
| Sep 9, 2026 | $152.04 | $153.00 | $145.55 | $147.55 | $-5.92 | -3.86% | 120,593,463 | $148.81 | $145.55 $153.00 |
| Sep 8, 2026 | $149.05 | $155.00 | $145.14 | $153.47 | +$5.52 | +3.73% | 85,840,674 | $151.45 | $145.14 $155.00 |
| Sep 4, 2026 | $148.59 | $150.85 | $147.32 | $147.95 | $-1.79 | -1.20% | 49,122,393 | $149.01 | $147.32 $150.85 |
| Sep 3, 2026 | $141.36 | $152.30 | $141.05 | $149.74 | +$9.03 | +6.42% | 121,161,975 | $149.10 | $141.05 $152.30 |
| Sep 2, 2026 | $142.68 | $143.10 | $138.17 | $140.71 | $-1.52 | -1.07% | 49,546,622 | $140.46 | $138.17 $143.10 |
| Sep 1, 2026 | $141.87 | $145.23 | $141.17 | $142.23 | $-1.46 | -1.02% | 53,727,238 | $143.27 | $141.17 $145.23 |
| Aug 31, 2026 | $140.08 | $144.14 | $139.88 | $143.69 | +$2.19 | +1.55% | 62,809,601 | $142.92 | $139.88 $144.14 |
| Aug 28, 2026 | $139.83 | $143.29 | $137.90 | $141.50 | +$0.63 | +0.45% | 55,111,222 | $141.02 | $137.90 $143.29 |
| Aug 27, 2026 | $139.99 | $142.06 | $138.60 | $140.87 | +$1.24 | +0.89% | 55,268,829 | $140.28 | $138.60 $142.06 |