CrossingBridge Pre-Merger SPAC ETF - SPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.84	21.66	21.66	21.84	21.66	1,351
December 03, 2025	22.08	21.81	21.81	22.08	21.81	700
December 02, 2025	22.09	21.7	21.7	22.09	21.38	1,610
December 01, 2025	21.95	21.68	21.68	21.99	21.57	68,233
November 28, 2025	21.98	21.98	21.98	21.98	21.98	4,654
November 26, 2025	21.99	21.99	21.99	22.01	21.98	6,100
November 25, 2025	21.97	21.97	21.97	21.97	21.95	1,600
November 24, 2025	21.93	21.93	21.93	21.93	21.92	4,207
November 21, 2025	21.96	21.94	21.94	21.96	21.94	600
November 20, 2025	21.94	21.94	21.94	21.95	21.93	1,141
November 19, 2025	21.94	21.96	21.96	21.98	21.94	1,300
November 18, 2025	21.95	21.95	21.95	21.95	21.94	3,100
November 17, 2025	21.95	21.96	21.96	21.96	21.95	2,345
November 14, 2025	21.94	21.95	21.95	21.95	21.94	2,300
November 13, 2025	21.92	21.98	21.98	21.98	21.92	1,500
November 12, 2025	21.95	21.97	21.97	21.99	21.95	3,300
November 11, 2025	21.13	21.98	21.98	22.05	21.13	4,500
November 10, 2025	21.26	21.98	21.98	22.03	21.26	1,200
November 07, 2025	21.97	21.98	21.98	22.01	21.96	6,300
November 06, 2025	21.98	22.33	22.33	22.92	21.98	20,523
November 05, 2025	21.94	21.96	21.96	21.98	21.94	4,733
November 04, 2025	21.9	21.92	21.92	21.92	21.9	3,043
November 03, 2025	21.93	21.95	21.95	21.97	21.93	1,430
October 31, 2025	23.52	21.89	21.89	23.52	21.87	3,500
October 30, 2025	21.86	21.88	21.88	21.88	21.86	1,900
October 29, 2025	21.85	21.85	21.85	21.85	21.84	1,195
October 28, 2025	21.84	21.86	21.86	21.86	21.84	1,200
October 27, 2025	21.86	21.88	21.88	21.88	21.85	734
October 24, 2025	21.89	21.9	21.9	21.9	21.87	4,600
October 23, 2025	21.88	21.86	21.86	21.88	21.84	4,600
October 22, 2025	21.83	21.81	21.81	21.83	21.79	1,726
October 21, 2025	21.85	21.85	21.85	21.87	21.85	1,900
October 20, 2025	21.84	21.83	21.83	21.84	21.81	1,974
October 17, 2025	21.71	21.81	21.81	21.81	21.71	35,308
October 16, 2025	21.8	21.8	21.8	21.8	21.8	100
October 15, 2025	21.78	21.78	21.78	21.78	21.78	205
October 14, 2025	21.76	21.76	21.76	21.76	21.76	185
October 13, 2025	21.7	21.72	21.72	21.72	21.7	4,246
October 10, 2025	21.71	21.73	21.73	21.73	21.71	823
October 09, 2025	21.76	21.74	21.74	21.76	21.74	800
October 08, 2025	21.71	21.73	21.73	21.73	21.71	589
October 07, 2025	21.67	21.69	21.69	21.69	21.66	4,016
October 06, 2025	21.73	21.71	21.71	21.73	21.69	2,000
October 03, 2025	21.26	21.7	21.7	21.7	21.26	3,012
October 02, 2025	21.74	21.7	21.7	21.74	21.68	5,900
October 01, 2025	21.66	21.67	21.67	21.67	21.66	700
September 30, 2025	21.66	21.68	21.68	21.68	21.66	1,903
September 29, 2025	21.65	21.67	21.67	21.69	21.65	2,533
September 26, 2025	21.65	21.64	21.64	21.66	21.62	2,900
September 25, 2025	21.66	21.66	21.66	21.66	21.64	1,491
September 24, 2025	21.67	21.67	21.67	21.67	21.67	100
September 23, 2025	21.69	21.69	21.69	21.69	21.69	200
September 22, 2025	21.66	21.66	21.66	21.66	21.63	7,700
September 19, 2025	21.63	21.62	21.62	21.63	21.37	11,000
September 18, 2025	21.61	21.6	21.6	21.61	21.6	716
September 17, 2025	21.6	21.6	21.6	21.62	21.58	3,500
September 16, 2025	21.6	21.6	21.6	21.6	21.6	100
September 15, 2025	21.59	21.61	21.61	21.61	21.59	900
September 12, 2025	21.59	21.59	21.59	21.59	21.58	5,248
September 11, 2025	21.63	21.61	21.61	21.63	21.61	500

CrossingBridge Pre-Merger SPAC ETF (SPC) NASDAQ