CrossingBridge Pre-Merger... (SPC)
NASDAQ: SPC
· Real-Time Price · USD
21.55
-0.02 (-0.12%)
At close: Sep 08, 2025, 3:55 PM
21.57
0.09%
After-hours: Sep 08, 2025, 04:10 PM EDT
SPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.55 | 21.58 | 21.55 | 21.58 | 21.58 | 0.05% | 224 |
| Sep 4, 2025 | 21.57 | 21.59 | 21.54 | 21.57 | 21.57 | 0.05% | 44,414 |
| Sep 3, 2025 | 21.59 | 21.59 | 21.44 | 21.56 | 21.56 | -0.23% | 202,158 |
| Sep 2, 2025 | 21.62 | 21.63 | 21.59 | 21.61 | 21.61 | 0.05% | 2,342 |
| Aug 29, 2025 | 21.58 | 21.60 | 21.58 | 21.60 | 21.60 | 0.05% | 535 |
| Aug 28, 2025 | 21.56 | 21.61 | 21.56 | 21.59 | 21.59 | 0.00% | 1,200 |
| Aug 27, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.05% | 100 |
| Aug 26, 2025 | 21.58 | 21.60 | 21.58 | 21.60 | 21.60 | 0.19% | 5,908 |
| Aug 25, 2025 | 21.55 | 21.56 | 21.54 | 21.56 | 21.56 | -0.19% | 1,200 |
| Aug 22, 2025 | 21.58 | 21.60 | 21.58 | 21.60 | 21.60 | 0.14% | 1,200 |
| Aug 21, 2025 | 21.54 | 21.60 | 21.53 | 21.57 | 21.57 | 0.23% | 8,215 |
| Aug 20, 2025 | 21.54 | 21.54 | 21.50 | 21.52 | 21.52 | 1.51% | 113,700 |
| Aug 19, 2025 | 21.55 | 21.55 | 20.88 | 21.20 | 21.20 | -1.62% | 162,000 |
| Aug 18, 2025 | 21.56 | 21.56 | 21.53 | 21.55 | 21.55 | 0.09% | 1,826 |
| 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 |