SuperCom Ltd. - SPCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9.75	9.68	9.68	9.84	9.52	15,764
December 23, 2025	9.5	9.89	9.89	9.92	9.5	35,908
December 22, 2025	9.85	9.62	9.62	9.88	9.5	37,500
December 19, 2025	9.28	9.84	9.84	9.84	9.28	27,955
December 18, 2025	9.16	9.32	9.32	9.38	9	20,540
December 17, 2025	9.06	9.16	9.16	9.43	8.97	55,500
December 16, 2025	8.77	8.91	8.91	9.17	8.68	57,022
December 15, 2025	9.28	8.8	8.8	9.28	8.64	54,900
December 12, 2025	9.67	9.35	9.35	9.92	9.27	43,736
December 11, 2025	9.14	9.67	9.67	9.67	9.08	51,514
December 10, 2025	9.38	9.29	9.29	9.48	9.16	26,206
December 09, 2025	9.2	9.48	9.48	9.57	9	56,085
December 08, 2025	9.45	9.26	9.26	9.58	9.05	35,745
December 05, 2025	9.7	9.51	9.51	9.7	9.3	44,941
December 04, 2025	9.45	9.72	9.72	9.75	9.28	49,360
December 03, 2025	9.01	9.32	9.32	9.39	8.98	40,941
December 02, 2025	9.19	9.08	9.08	9.25	8.9	35,900
December 01, 2025	9.05	9.22	9.22	9.27	8.88	26,421
November 28, 2025	9.4	9.27	9.27	9.4	9.17	14,968
November 26, 2025	8.6	9.34	9.34	9.34	8.51	68,826
November 25, 2025	8.41	8.6	8.6	8.82	7.98	79,848
November 24, 2025	8.36	8.42	8.42	8.45	8.16	97,832
November 21, 2025	8.2	8.26	8.26	8.49	7.66	217,128
November 20, 2025	9	8.07	8.07	9.23	8.01	175,049
November 19, 2025	8.54	8.85	8.85	9.49	8.5	221,200
November 18, 2025	8.47	8.69	8.69	9.25	8.42	69,861
November 17, 2025	8.86	8.41	8.41	9.21	8.21	242,400
November 14, 2025	9.66	8.88	8.88	9.85	8.88	252,300
November 13, 2025	10.37	9.98	9.98	10.84	9.59	189,519
November 12, 2025	10.25	10.05	10.05	10.66	10.05	55,100
November 11, 2025	10.28	10.1	10.1	10.66	10.1	40,000
November 10, 2025	10.94	10.44	10.44	10.94	10.35	40,700
November 07, 2025	10.15	10.84	10.84	10.92	9.75	89,830
November 06, 2025	10.52	10.17	10.17	10.59	10.05	45,000
November 05, 2025	10.2	10.45	10.45	10.59	10.12	25,900
November 04, 2025	10.27	10.1	10.1	10.66	9.99	67,673
November 03, 2025	10.77	10.37	10.37	10.8	10.27	60,100
October 31, 2025	10.87	10.86	10.86	11.13	10.73	33,131
October 30, 2025	11.4	11	11	11.5	10.82	70,469
October 29, 2025	11.37	11.4	11.4	11.79	11.22	115,400
October 28, 2025	11.03	11.23	11.23	11.63	10.99	84,300
October 27, 2025	11.22	11.02	11.02	11.3	10.84	35,812
October 24, 2025	11.53	11.16	11.1	11.79	11.07	88,037
October 23, 2025	10.15	11.45	11.45	11.5	10.01	144,674
October 22, 2025	10.33	10.15	10.15	10.5	9.82	74,905
October 21, 2025	10.5	10.62	10.62	10.66	10.24	64,400
October 20, 2025	10.4	10.57	10.57	10.61	10.32	47,322
October 17, 2025	10.6	10.24	10.24	10.6	10	75,536
October 16, 2025	10.55	10.58	10.58	11.28	10.43	140,111
October 15, 2025	10.41	10.28	10.28	10.77	10.07	74,807
October 14, 2025	10.51	10.53	10.53	10.95	9.71	127,274
October 13, 2025	10.6	10.9	10.9	10.9	10.48	34,539
October 10, 2025	11	10.31	10.31	11.17	10.29	94,912
October 09, 2025	10.75	11.18	11.18	11.3	10.53	103,967
October 08, 2025	11.22	10.69	10.69	11.27	10.56	83,200
October 07, 2025	10.78	11.09	11.09	11.23	10.65	76,600
October 06, 2025	11.24	10.77	10.77	11.38	10.6	136,982
October 03, 2025	11.61	11.46	11.46	12.05	11.34	82,000
October 02, 2025	11.65	11.75	11.75	11.83	11.5	57,728
October 01, 2025	11.8	11.59	11.59	12	11.5	149,609

SuperCom Ltd. (SPCB) NASDAQ