SuperCom Ltd. - SPCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.06	12.33	12.33	13.16	12.18	109,125
September 26, 2025	13.01	12.9	12.9	13.15	12.35	57,713
September 25, 2025	12.77	13.18	13.18	13.2	12.45	84,702
September 24, 2025	12.52	12.92	12.92	13.57	12.52	183,213
September 23, 2025	12.9	12.54	12.54	13	12.23	145,943
September 22, 2025	11.93	12.78	12.78	13.2	11.89	362,200
September 19, 2025	11.65	11.75	11.75	12.19	11.3	91,300
September 18, 2025	10.97	11.65	11.65	11.75	10.85	139,000
September 17, 2025	10.99	10.71	10.71	11.35	10.49	112,900
September 16, 2025	10.17	11.1	11.1	11.25	9.91	122,200
September 15, 2025	10.45	10.29	10.29	10.55	10.07	89,185
September 12, 2025	10.6	10.44	10.44	10.6	10.13	85,691
September 11, 2025	9.67	10.62	10.62	10.72	9.61	148,569
September 10, 2025	10.1	9.45	9.45	10.1	9.4	100,420
September 09, 2025	9.68	9.99	9.99	10.15	9.56	87,539
September 08, 2025	9.77	9.62	9.62	9.8	9.42	101,100
September 05, 2025	9.24	9.7	9.7	9.75	9.2	129,604
September 04, 2025	9.13	9.11	9.11	9.32	8.98	82,146
September 03, 2025	9.03	9.25	9.25	9.42	8.99	86,800
September 02, 2025	8.81	8.99	8.99	9.2	8.6	88,336
August 29, 2025	9.02	8.91	8.91	9.18	8.85	49,800
August 28, 2025	9.3	9.1	9.1	9.31	8.99	51,677
August 27, 2025	8.97	9.12	9.12	9.38	8.81	95,045
August 26, 2025	8.82	8.89	8.89	9.07	8.81	67,474
August 25, 2025	9.25	8.82	8.82	9.28	8.81	103,800
August 22, 2025	9.17	9.29	9.29	9.48	9.1	91,041
August 21, 2025	9.29	9.25	9.25	9.62	9.09	55,664
August 20, 2025	9.35	9.26	9.26	9.6	8.91	134,100
August 19, 2025	9.3	9.26	9.26	9.67	9.2	77,618
August 18, 2025	9.84	9.39	9.39	10.02	9.32	325,546
August 15, 2025	9.75	10.07	10.07	10.68	9.37	453,425
August 14, 2025	10.96	9.73	9.73	11.87	9.11	506,800
August 13, 2025	11.72	10.46	10.46	11.73	10.25	433,700
August 12, 2025	11.73	11.31	11.31	11.75	10.8	157,932
August 11, 2025	11.99	11.31	11.31	12.25	11.3	254,840
August 08, 2025	10.86	11.55	11.55	11.67	10.72	232,590
August 07, 2025	10.62	10.83	10.83	11	10.48	213,915
August 06, 2025	10.44	10.12	10.12	10.51	9.75	209,600
August 05, 2025	9.07	10.26	10.26	10.45	9	290,908
August 04, 2025	8.59	8.64	8.64	8.97	8.28	46,267
August 01, 2025	8.62	8.68	8.68	8.93	8.41	36,645
July 31, 2025	9.15	8.81	8.81	9.23	8.45	62,200
July 30, 2025	9.11	9.12	9.12	9.29	9.01	62,800
July 29, 2025	9.3	9	9	9.5	9	43,826
July 28, 2025	9.46	9.35	9.35	9.59	9.19	45,983
July 25, 2025	9.31	9.31	9.31	9.53	9	91,222
July 24, 2025	9.68	9.36	9.36	9.68	9.3	32,010
July 23, 2025	9.45	9.55	9.55	9.7	9.36	49,830
July 22, 2025	9.49	9.51	9.51	9.65	9.43	69,142
July 21, 2025	9.72	9.49	9.49	9.83	9.36	130,000
July 18, 2025	10	9.7	9.7	10.25	9.54	119,028
July 17, 2025	10.3	9.97	9.97	10.56	9.81	143,332
July 16, 2025	9.68	10.3	10.3	10.47	9.68	143,900
July 15, 2025	10.11	9.66	9.66	10.16	9.65	98,004
July 14, 2025	10.52	9.83	9.83	10.59	9.76	167,800
July 11, 2025	10.41	10.52	10.52	11	10.4	79,856
July 10, 2025	10.78	10.49	10.49	10.91	10.17	107,391
July 09, 2025	10.13	10.67	10.67	10.97	10.13	167,545
July 08, 2025	10.1	10.1	10.1	10.3	9.91	64,226
July 07, 2025	9.76	10.08	10.08	10.15	9.23	102,207

SuperCom Ltd. (SPCB) NASDAQ