SuperCom Ltd. - SPCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	12.27	12.04	12.04	12.33	11.8	77,434
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

SuperCom Ltd. (SPCB) NASDAQ