BKK:SPACEX80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	4.54	4.54	4.28	4.40	4.40	-2.22%	20,943,869
Aug 20, 2026	4.58	4.78	4.50	4.50	4.50	-4.26%	29,950,146
Aug 19, 2026	4.74	4.84	4.60	4.70	4.70	-0.42%	14,246,663
Aug 18, 2026	4.72	4.94	4.60	4.72	4.72	1.29%	19,309,939
Aug 17, 2026	4.76	4.78	4.48	4.66	4.66	-1.27%	34,810,166
Aug 14, 2026	4.88	4.88	4.64	4.72	4.72	-3.28%	15,870,227
Aug 13, 2026	4.56	4.94	4.34	4.88	4.88	7.49%	28,101,920
Aug 11, 2026	4.58	4.62	4.30	4.54	4.54	-0.44%	23,846,169
Aug 10, 2026	4.42	4.56	3.76	4.56	4.56	16.92%	53,865,856
Aug 7, 2026	3.70	3.90	3.50	3.90	3.90	8.33%	57,740,308
Aug 6, 2026	3.72	3.88	3.58	3.60	3.60	-3.23%	71,354,098
Aug 5, 2026	3.92	4.22	3.70	3.72	3.72	-4.62%	40,877,410
Aug 4, 2026	3.56	3.92	3.54	3.90	3.90	7.73%	23,544,300
Aug 3, 2026	3.56	3.56	3.54	3.62	3.62	-5.73%	381,401
Jul 31, 2026	3.86	3.98	3.72	3.84	3.84	0.52%	9,747,181
Jul 30, 2026	3.80	3.82	3.76	3.82	3.82	-0.52%	2,877,140
Jul 27, 2026	3.94	3.98	3.74	3.84	3.84	-1.54%	8,153,766
Jul 24, 2026	3.94	3.98	3.76	3.90	3.90	-0.51%	8,693,373
Jul 23, 2026	3.92	4.22	3.90	3.92	3.92	-6.67%	10,363,369
Jul 22, 2026	4.22	4.38	4.06	4.20	4.20	2.44%	18,223,902
Jul 21, 2026	4.08	4.24	4.06	4.10	4.10	-3.30%	6,773,141
Jul 20, 2026	4.22	4.36	4.12	4.24	4.24	-0.47%	11,791,079
Jul 17, 2026	4.22	4.64	4.18	4.26	4.26	-6.17%	11,914,724
Jul 16, 2026	4.54	4.54	4.54	4.54	4.54	-2.16%	11,952
Jul 15, 2026	4.60	4.80	4.58	4.64	4.64	-	10,305,719
Jul 14, 2026	4.62	4.82	4.58	4.64	4.64	-3.33%	6,043,772