Space Exploration Technologies Corp. (KASE:SPCX_KZ)
Kazakhstan · Delayed Price · Currency is KZT · Price in USD 148.01
-0.76 (-0.51%)
At close: Sep 25, 2026
KASE:SPCX_KZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 149.66 | 150.50 | 148.00 | 148.01 | 148.01 | -0.51% | 784 |
| Sep 24, 2026 | 149.00 | 149.66 | 146.98 | 148.77 | 148.77 | -3.96% | 1,445 |
| Sep 23, 2026 | 154.31 | 155.51 | 152.98 | 154.90 | 154.90 | 1.01% | 390 |
| Sep 22, 2026 | 152.32 | 154.22 | 146.00 | 153.35 | 153.35 | -1.70% | 960 |
| Sep 21, 2026 | 153.43 | 157.08 | 153.43 | 156.00 | 156.00 | 3.11% | 429 |
| Sep 18, 2026 | 155.31 | 156.50 | 151.30 | 151.30 | 151.30 | -1.84% | 477 |
| Sep 17, 2026 | 152.12 | 156.00 | 152.12 | 154.14 | 154.14 | 2.02% | 791 |
| Sep 16, 2026 | 144.95 | 151.97 | 144.25 | 151.09 | 151.09 | 4.63% | 1,068 |
| Sep 15, 2026 | 148.29 | 149.60 | 144.40 | 144.40 | 144.40 | -4.99% | 822 |
| Sep 14, 2026 | 149.66 | 151.98 | 147.00 | 151.98 | 151.98 | 2.18% | 543 |
| Sep 11, 2026 | 150.67 | 151.06 | 146.91 | 148.74 | 148.74 | -1.52% | 378 |
| Sep 10, 2026 | 148.16 | 153.80 | 145.00 | 151.04 | 151.04 | 3.02% | 527 |
| Sep 9, 2026 | 154.61 | 154.68 | 146.30 | 146.61 | 146.61 | -5.55% | 510 |
| Sep 8, 2026 | 149.86 | 155.70 | 146.68 | 155.22 | 155.22 | 3.92% | 1,204 |
| Sep 4, 2026 | 150.62 | 151.54 | 148.75 | 149.36 | 149.36 | 0.55% | 773 |
| Sep 3, 2026 | 141.70 | 150.00 | 140.95 | 148.55 | 148.55 | 3.05% | 1,658 |
| Sep 2, 2026 | 142.22 | 144.15 | 139.93 | 144.15 | 144.15 | -0.12% | 475 |
| Sep 1, 2026 | 143.49 | 144.32 | 141.10 | 144.32 | 144.32 | 0.50% | 596 |
| Aug 31, 2026 | 141.22 | 143.60 | 140.21 | 143.60 | 143.60 | 3.47% | 1,018 |
| Aug 28, 2026 | 141.63 | 143.00 | 138.53 | 138.78 | 138.78 | -1.42% | 756 |
| Aug 27, 2026 | 140.40 | 141.51 | 139.42 | 140.78 | 140.78 | 3.14% | 1,032 |
| Aug 26, 2026 | 138.70 | 138.88 | 135.88 | 136.50 | 136.50 | -1.15% | 908 |
| Aug 25, 2026 | 137.61 | 139.49 | 136.16 | 138.09 | 138.09 | 1.18% | 1,075 |
| Aug 24, 2026 | 134.60 | 138.20 | 133.70 | 136.48 | 136.48 | -0.25% | 2,179 |
| Aug 21, 2026 | 135.10 | 136.82 | 132.00 | 136.82 | 136.82 | 4.30% | 1,344 |
| Aug 20, 2026 | 140.12 | 140.78 | 131.18 | 131.18 | 131.18 | -5.84% | 1,542 |
| Aug 19, 2026 | 142.19 | 145.00 | 138.45 | 139.32 | 139.32 | -3.94% | 1,063 |
| Aug 18, 2026 | 144.29 | 145.29 | 140.00 | 145.03 | 145.03 | -2.59% | 466 |
| Aug 17, 2026 | 143.35 | 149.68 | 139.59 | 148.89 | 148.89 | 4.54% | 1,462 |
| Aug 14, 2026 | 142.43 | 143.21 | 142.42 | 142.42 | 142.42 | 0.75% | 290 |
| Aug 13, 2026 | 147.90 | 149.21 | 141.21 | 141.36 | 141.36 | -0.50% | 1,839 |
| Aug 12, 2026 | 132.96 | 142.93 | 132.96 | 142.07 | 142.07 | 7.69% | 1,089 |
| Aug 11, 2026 | 137.48 | 139.00 | 131.52 | 131.93 | 131.93 | 0.37% | 1,249 |
| Aug 10, 2026 | 134.70 | 139.22 | 130.64 | 131.45 | 131.45 | 1.54% | 2,025 |
| Aug 7, 2026 | 115.41 | 129.80 | 114.34 | 129.45 | 129.45 | 17.87% | 1,740 |
| Aug 6, 2026 | 110.24 | 115.89 | 106.00 | 109.82 | 109.82 | -4.68% | 3,151 |
| Aug 5, 2026 | 116.62 | 117.15 | 110.00 | 115.21 | 115.21 | -5.04% | 1,911 |
| Aug 4, 2026 | 116.51 | 121.32 | 115.66 | 121.32 | 121.32 | 9.15% | 456 |
| Aug 3, 2026 | 109.50 | 112.01 | 106.00 | 111.15 | 111.15 | 1.17% | 1,290 |
| Jul 31, 2026 | 115.06 | 115.56 | 109.87 | 109.87 | 109.87 | -2.86% | 537 |
| Jul 30, 2026 | 113.48 | 117.94 | 113.10 | 113.10 | 113.10 | 0.66% | 437 |
| Jul 29, 2026 | 115.47 | 116.19 | 112.36 | 112.36 | 112.36 | -3.40% | 514 |
| Jul 28, 2026 | 111.52 | 116.31 | 107.60 | 116.31 | 116.31 | 4.36% | 636 |
| Jul 27, 2026 | 114.77 | 116.13 | 109.21 | 111.45 | 111.45 | -0.98% | 590 |
| Jul 24, 2026 | 116.85 | 117.66 | 112.00 | 112.55 | 112.55 | -3.07% | 722 |
| Jul 23, 2026 | 117.78 | 117.78 | 111.48 | 116.12 | 116.12 | -4.66% | 790 |
| Jul 22, 2026 | 124.61 | 125.38 | 121.79 | 121.79 | 121.79 | -5.18% | 501 |
| Jul 21, 2026 | 122.50 | 130.00 | 121.30 | 128.44 | 128.44 | 2.58% | 232 |
| Jul 20, 2026 | 126.12 | 127.12 | 120.66 | 125.21 | 125.21 | -1.95% | 436 |
| Jul 17, 2026 | 127.12 | 128.29 | 124.52 | 127.70 | 127.70 | -11.47% | 250 |