SPI Energy Co., Ltd. - SPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.19	0.16	0.16	0.2	0.15	69,439
February 07, 2025	0.15	0.16	0.16	0.16	0.15	18,850
February 06, 2025	0.15	0.15	0.15	0.2	0.15	14,667
February 05, 2025	0.13	0.16	0.16	0.2	0.13	30,070
February 04, 2025	0.1	0.15	0.15	0.2	0.1	116,536
February 03, 2025	0.13	0.16	0.16	0.16	0.13	32,708
January 31, 2025	0.16	0.15	0.15	0.17	0.15	62,540
January 30, 2025	0.16	0.16	0.16	0.22	0.16	15,074
January 29, 2025	0.17	0.16	0.16	0.22	0.16	17,699
January 28, 2025	0.15	0.22	0.22	0.22	0.15	40,369
January 27, 2025	0.15	0.2	0.2	0.22	0.14	275,024
January 24, 2025	0.13	0.16	0.16	0.23	0.13	67,393
January 23, 2025	0.2	0.15	0.15	0.3	0.15	92,727
January 22, 2025	0.15	0.25	0.25	0.25	0.15	106,710
January 21, 2025	0.35	0.25	0.25	0.35	0.15	317,340
January 17, 2025	0.77	0.77	0.77	0.77	0.77	0
January 16, 2025	0.77	0.77	0.77	0.77	0.77	43.46M
January 15, 2025	0.77	0.77	0.77	0.77	0.77	0
January 14, 2025	0.85	0.77	0.77	1.36	0.73	45.63M
January 13, 2025	0.77	0.86	0.86	0.97	0.68	6.96M
January 10, 2025	0.64	0.77	0.77	1.13	0.63	68.17M
January 08, 2025	0.65	0.62	0.62	0.81	0.53	10.08M
January 07, 2025	0.43	0.68	0.68	1.75	0.43	136.41M
January 06, 2025	0.4	0.43	0.43	0.44	0.4	623,700
January 03, 2025	0.39	0.41	0.41	0.41	0.38	420,533
January 02, 2025	0.38	0.4	0.4	0.43	0.38	265,800
December 31, 2024	0.46	0.39	0.39	0.47	0.37	793,100
December 30, 2024	0.45	0.43	0.43	0.46	0.41	653,600
December 27, 2024	0.39	0.44	0.44	0.44	0.37	1.17M
December 26, 2024	0.37	0.38	0.38	0.4	0.35	548,938
December 24, 2024	0.38	0.38	0.38	0.39	0.37	290,300
December 23, 2024	0.4	0.39	0.39	0.4	0.38	622,810
December 20, 2024	0.37	0.43	0.43	0.43	0.37	513,300
December 19, 2024	0.43	0.39	0.39	0.45	0.38	760,928
December 18, 2024	0.4	0.45	0.45	0.46	0.4	2.18M
December 17, 2024	0.36	0.4	0.4	0.48	0.36	9.8M
December 16, 2024	0.32	0.41	0.41	0.42	0.31	6.99M
December 13, 2024	0.41	0.39	0.39	0.43	0.35	41.57M
December 12, 2024	0.31	0.35	0.35	0.36	0.31	7.5M
December 11, 2024	0.31	0.31	0.31	0.31	0.3	79,817
December 10, 2024	0.32	0.31	0.31	0.33	0.3	95,900
December 09, 2024	0.32	0.33	0.33	0.33	0.31	149,125
December 06, 2024	0.32	0.31	0.31	0.32	0.31	64,922
December 05, 2024	0.32	0.31	0.31	0.32	0.31	82,700
December 04, 2024	0.31	0.32	0.32	0.32	0.31	186,126
December 03, 2024	0.31	0.31	0.31	0.33	0.31	124,900
December 02, 2024	0.29	0.32	0.32	0.34	0.29	432,828
November 29, 2024	0.31	0.29	0.29	0.31	0.29	127,900
November 27, 2024	0.29	0.3	0.3	0.32	0.29	165,554
November 26, 2024	0.31	0.31	0.31	0.32	0.3	91,300
November 25, 2024	0.31	0.31	0.31	0.32	0.3	61,361
November 22, 2024	0.32	0.32	0.32	0.32	0.31	167,363
November 21, 2024	0.31	0.32	0.32	0.32	0.31	84,664
November 20, 2024	0.31	0.32	0.32	0.33	0.31	87,834
November 19, 2024	0.3	0.31	0.31	0.32	0.3	123,498
November 18, 2024	0.32	0.31	0.31	0.32	0.31	172,100
November 15, 2024	0.33	0.31	0.31	0.33	0.3	115,624
November 14, 2024	0.31	0.33	0.33	0.34	0.3	254,810
November 13, 2024	0.36	0.32	0.32	0.36	0.3	309,900
November 12, 2024	0.37	0.35	0.35	0.39	0.34	157,900

SPI Energy Co., Ltd. (SPI) NASDAQ