CrossingBridge Pre-Merger... (SPC)
NASDAQ: SPC
· Real-Time Price · USD
21.53
0.01 (0.02%)
At close: Aug 18, 2025, 3:45 PM
21.55
0.09%
After-hours: Aug 18, 2025, 04:04 PM EDT
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.53 | 21.53 | 21.52 | 21.53 | 21.53 | -0.14% | 2,914 |
| Aug 14, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.00% | 430 |
| Aug 13, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.05% | 400 |
| Aug 12, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% | 318 |
| Aug 11, 2025 | 21.58 | 21.60 | 21.58 | 21.58 | 21.58 | 0.23% | 706 |
| Aug 8, 2025 | 21.52 | 21.53 | 21.52 | 21.53 | 21.53 | 0.00% | 300 |
| Aug 7, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.05% | 200 |
| Aug 6, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% | 835 |
| Aug 5, 2025 | 21.53 | 21.54 | 21.52 | 21.54 | 21.54 | 0.19% | 4,002 |
| Aug 4, 2025 | 21.50 | 21.52 | 21.48 | 21.50 | 21.50 | 0.09% | 3,012 |
| Aug 1, 2025 | 21.48 | 21.50 | 21.48 | 21.48 | 21.48 | -0.05% | 2,342 |
| Jul 31, 2025 | 21.48 | 21.49 | 21.48 | 21.49 | 21.49 | 0.00% | 2,400 |
| Jul 30, 2025 | 21.51 | 21.51 | 21.48 | 21.49 | 21.49 | 0.05% | 4,639 |
| Jul 29, 2025 | 21.48 | 21.48 | 21.47 | 21.48 | 21.48 | -0.28% | 2,838 |
| Jul 28, 2025 | 21.52 | 21.54 | 21.52 | 21.54 | 21.54 | 0.51% | 4,600 |
| Jul 25, 2025 | 21.18 | 21.69 | 21.16 | 21.43 | 21.43 | 0.00% | 85,300 |
| Jul 24, 2025 | 20.90 | 21.52 | 20.90 | 21.43 | 21.43 | 5.00% | 18,240 |
| Jul 23, 2025 | 21.12 | 21.13 | 20.24 | 20.41 | 20.41 | -3.86% | 24,542 |
| Jul 22, 2025 | 21.30 | 21.40 | 21.11 | 21.23 | 21.23 | 2.21% | 5,600 |
| Jul 21, 2025 | 21.39 | 21.41 | 20.20 | 20.77 | 20.77 | -1.56% | 20,600 |