SpaceX (bStocks Tokenized Stock) SPCXB
$151.40+2.20 (+1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $151.44 | +0.31% | $150.97 | $151.84 | $150.86 | 51.18M |
| 2026-09-30 | $150.97 | +0.98% | $149.50 | $152.38 | $148.34 | 55.75M |
| 2026-09-29 | $149.50 | +2.29% | $146.15 | $149.75 | $145.54 | 51.26M |
| 2026-09-28 | $146.15 | -2.18% | $149.40 | $150.56 | $145.52 | 75.56M |
| 2026-09-27 | $149.40 | +0.60% | $148.51 | $149.48 | $148.46 | 11.17M |
| 2026-09-26 | $148.52 | -0.12% | $148.69 | $148.73 | $148.38 | 10.68M |
| 2026-09-25 | $148.69 | +0.60% | $147.81 | $149.69 | $146.19 | 49.54M |
| 2026-09-24 | $147.81 | -0.64% | $148.76 | $149.24 | $146.18 | 65.45M |
| 2026-09-23 | $148.76 | -3.55% | $154.24 | $154.65 | $148.03 | 36.99M |
| 2026-09-22 | $154.24 | +0.95% | $152.79 | $154.74 | $151.04 | 41.24M |
| 2026-09-21 | $152.79 | -0.44% | $153.37 | $157.92 | $151.86 | 54.43M |
| 2026-09-20 | $153.47 | +0.66% | $152.46 | $153.81 | $152.09 | 9.85M |
| 2026-09-19 | $152.47 | -0.03% | $152.52 | $152.92 | $152.30 | 9.00M |
| 2026-09-18 | $152.52 | -1.63% | $155.05 | $156.28 | $150.14 | 51.23M |
| 2026-09-17 | $155.05 | +2.10% | $151.86 | $156.11 | $151.66 | 37.79M |
| 2026-09-16 | $151.86 | +6.24% | $142.95 | $152.58 | $142.91 | 62.14M |
| 2026-09-15 | $142.95 | -3.80% | $148.60 | $149.15 | $142.58 | 40.49M |
| 2026-09-14 | $148.60 | +0.01% | $148.59 | $152.18 | $146.97 | 31.32M |
| 2026-09-13 | $148.58 | -1.03% | $150.14 | $150.45 | $148.36 | 9.09M |
| 2026-09-12 | $150.14 | -0.10% | $150.28 | $150.40 | $149.76 | 16.47M |
| 2026-09-11 | $150.29 | +1.77% | $147.73 | $151.44 | $146.37 | 37.80M |
| 2026-09-10 | $147.68 | +0.41% | $147.02 | $153.97 | $144.41 | 43.84M |
| 2026-09-09 | $147.08 | -3.83% | $152.93 | $153.85 | $145.61 | 61.43M |
| 2026-09-08 | $152.93 | +1.87% | $150.18 | $154.58 | $145.66 | 34.26M |
| 2026-09-07 | $150.12 | -0.46% | $150.82 | $151.14 | $149.27 | 11.73M |
| 2026-09-06 | $150.81 | +0.68% | $149.80 | $151.75 | $149.76 | 17.64M |
| 2026-09-05 | $149.80 | +1.46% | $147.64 | $150.87 | $147.58 | 29.67M |
| 2026-09-04 | $147.64 | -1.66% | $150.51 | $151.83 | $147.16 | 67.31M |
| 2026-09-03 | $150.13 | +6.88% | $140.46 | $152.33 | $139.91 | 61.22M |
| 2026-09-02 | $140.46 | -1.18% | $142.14 | $142.70 | $138.69 | 21.92M |
| 2026-09-01 | $142.14 | -0.90% | $143.43 | $145.08 | $141.20 | 49.36M |
| 2026-08-31 | $143.44 | +2.42% | $140.04 | $143.72 | $140.01 | 28.23M |
| 2026-08-30 | $140.04 | -0.54% | $140.81 | $141.20 | $140.00 | 14.55M |
| 2026-08-29 | $140.81 | -0.06% | $140.89 | $140.94 | $140.46 | 8.32M |
| 2026-08-28 | $140.89 | +0.59% | $140.06 | $142.93 | $138.25 | 29.68M |
| 2026-08-27 | $140.06 | -0.26% | $140.45 | $141.80 | $138.79 | 32.59M |
| 2026-08-26 | $140.42 | +1.90% | $137.81 | $140.79 | $135.55 | 37.14M |
| 2026-08-25 | $137.81 | +2.07% | $134.99 | $139.46 | $134.51 | 39.07M |
| 2026-08-24 | $135.02 | -0.30% | $135.28 | $137.88 | $133.19 | 50.86M |
| 2026-08-23 | $135.42 | +0.49% | $134.76 | $135.57 | $133.86 | 21.37M |
| 2026-08-22 | $134.76 | -1.33% | $136.56 | $136.63 | $134.31 | 23.80M |
| 2026-08-21 | $136.57 | +2.41% | $133.36 | $137.17 | $131.64 | 59.52M |
| 2026-08-20 | $133.36 | -4.22% | $139.22 | $139.92 | $130.61 | 72.77M |
| 2026-08-19 | $139.23 | -2.11% | $142.23 | $145.26 | $137.02 | 67.73M |
| 2026-08-18 | $142.23 | -2.46% | $145.73 | $146.06 | $140.23 | 66.51M |
| 2026-08-17 | $145.81 | +4.72% | $139.25 | $149.58 | $139.02 | 74.22M |
| 2026-08-16 | $139.25 | -0.21% | $139.55 | $141.05 | $138.03 | 37.25M |
| 2026-08-15 | $139.55 | -0.68% | $140.51 | $140.72 | $138.60 | 20.93M |
| 2026-08-14 | $140.50 | -0.97% | $141.89 | $143.96 | $135.82 | 58.27M |
| 2026-08-13 | $141.89 | -3.28% | $146.62 | $148.30 | $140.09 | 73.67M |
| 2026-08-12 | $146.70 | +10.43% | $132.85 | $149.25 | $132.20 | 108.69M |
| 2026-08-11 | $132.85 | -2.67% | $136.55 | $139.06 | $130.76 | 92.61M |
| 2026-08-10 | $136.50 | +0.56% | $135.73 | $139.18 | $130.58 | 129.81M |
| 2026-08-09 | $135.73 | +0.03% | $135.71 | $137.48 | $135.03 | 36.78M |
| 2026-08-08 | $135.69 | +1.25% | $133.96 | $138.51 | $132.14 | 55.01M |
| 2026-08-07 | $134.01 | +17.22% | $114.23 | $134.30 | $113.72 | 192.86M |
| 2026-08-06 | $114.33 | +4.04% | $109.89 | $115.15 | $106.23 | 157.99M |
| 2026-08-05 | $109.89 | -5.30% | $116.06 | $117.08 | $107.49 | 163.21M |
| 2026-08-04 | $116.04 | +0.88% | $115.03 | $128.72 | $113.35 | 147.49M |
| 2026-08-03 | $115.03 | +5.78% | $108.74 | $115.50 | $105.69 | 67.66M |
| 2026-08-02 | $108.74 | +0.16% | $108.56 | $109.36 | $108.24 | 29.90M |
| 2026-08-01 | $108.57 | +0.72% | $107.93 | $109.31 | $107.82 | 80.81M |
| 2026-07-31 | $107.80 | -4.54% | $112.93 | $115.03 | $107.78 | 68.93M |
| 2026-07-30 | $112.93 | -0.23% | $113.20 | $118.10 | $111.32 | 72.75M |
| 2026-07-29 | $113.19 | -2.84% | $116.34 | $117.32 | $110.61 | 41.38M |
| 2026-07-28 | $116.50 | +3.76% | $112.28 | $117.78 | $107.24 | 36.65M |
| 2026-07-27 | $112.28 | +0.22% | $112.03 | $115.73 | $108.76 | 28.74M |
| 2026-07-26 | $112.03 | +0.67% | $111.29 | $112.23 | $110.90 | 4.61M |
| 2026-07-25 | $111.29 | -1.92% | $113.46 | $113.56 | $110.22 | 9.36M |
| 2026-07-24 | $113.46 | -2.46% | $116.31 | $117.93 | $111.53 | 29.09M |
| 2026-07-23 | $116.32 | +0.08% | $116.22 | $118.68 | $111.14 | 33.94M |
| 2026-07-22 | $116.22 | -7.14% | $125.16 | $125.46 | $114.76 | 34.96M |
| 2026-07-21 | $125.16 | +3.82% | $120.55 | $129.56 | $120.28 | 36.97M |
| 2026-07-20 | $120.55 | -5.41% | $127.44 | $127.44 | $119.87 | 23.25M |
| 2026-07-19 | $127.44 | -0.43% | $127.99 | $129.39 | $126.79 | 6.97M |
| 2026-07-18 | $127.99 | +3.04% | $124.20 | $128.51 | $124.20 | 6.79M |
| 2026-07-17 | $124.21 | -2.06% | $126.82 | $128.97 | $122.58 | 38.73M |
| 2026-07-16 | $126.82 | -6.71% | $135.94 | $137.53 | $125.71 | 32.30M |
| 2026-07-15 | $135.94 | -0.85% | $137.11 | $139.31 | $132.52 | 18.13M |
| 2026-07-14 | $137.11 | -0.56% | $137.87 | $143.02 | $136.15 | 26.13M |
| 2026-07-13 | $137.88 | -5.21% | $145.46 | $145.76 | $136.99 | 33.53M |
| 2026-07-12 | $145.45 | -0.11% | $145.63 | $146.02 | $145.19 | 12.42M |
| 2026-07-11 | $145.62 | -0.29% | $146.05 | $146.52 | $145.59 | 12.85M |
| 2026-07-10 | $146.05 | -4.03% | $152.19 | $152.21 | $145.38 | 34.34M |
| 2026-07-09 | $152.19 | +2.13% | $149.02 | $153.43 | $148.27 | 39.55M |
| 2026-07-08 | $149.01 | -1.28% | $150.95 | $152.69 | $145.57 | 47.93M |
| 2026-07-07 | $150.95 | -4.40% | $157.89 | $161.04 | $149.04 | 42.99M |
| 2026-07-06 | $157.89 | -2.11% | $161.28 | $166.86 | $155.53 | 51.67M |
| 2026-07-05 | $161.28 | +0.88% | $159.88 | $161.69 | $159.85 | 7.30M |
| 2026-07-04 | $159.88 | +0.58% | $158.96 | $160.07 | $158.95 | 7.49M |