AXS SPAC and New Issue ET... (SPCX)
NASDAQ: SPCX
· Real-Time Price · USD
25.01
0.29 (1.17%)
At close: Aug 19, 2025, 1:54 PM
SPCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 24.40 | 24.74 | 24.40 | 24.72 | 24.72 | 0.16% | 1,109 |
| Aug 15, 2025 | 24.58 | 24.68 | 24.58 | 24.68 | 24.68 | -0.08% | 515 |
| Aug 14, 2025 | 24.00 | 24.71 | 24.00 | 24.70 | 24.70 | -0.12% | 2,800 |
| Aug 13, 2025 | 24.65 | 24.73 | 24.65 | 24.73 | 24.73 | 0.00% | 603 |
| Aug 12, 2025 | 24.46 | 24.77 | 24.46 | 24.73 | 24.73 | 0.12% | 844 |
| Aug 11, 2025 | 24.54 | 24.70 | 24.54 | 24.70 | 24.70 | -0.32% | 300 |
| Aug 8, 2025 | 24.63 | 24.86 | 24.63 | 24.78 | 24.78 | 0.04% | 2,914 |
| Aug 7, 2025 | 24.91 | 24.91 | 24.77 | 24.77 | 24.77 | -0.68% | 229 |
| Aug 6, 2025 | 24.12 | 24.94 | 24.12 | 24.94 | 24.94 | 0.36% | 2,625 |
| Aug 5, 2025 | 24.76 | 24.85 | 24.76 | 24.85 | 24.85 | 0.16% | 1,100 |
| Aug 4, 2025 | 24.77 | 24.88 | 24.77 | 24.81 | 24.81 | 0.04% | 330 |
| Aug 1, 2025 | 24.30 | 24.87 | 24.30 | 24.80 | 24.80 | -0.80% | 400 |
| Jul 31, 2025 | 24.53 | 25.00 | 24.53 | 25.00 | 25.00 | -0.79% | 425 |
| Jul 30, 2025 | 24.32 | 25.22 | 24.30 | 25.20 | 25.20 | 0.60% | 1,100 |
| Jul 29, 2025 | 24.92 | 25.05 | 24.92 | 25.05 | 25.05 | -0.56% | 200 |
| Jul 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.51% | 100 |
| Jul 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.28% | 100 |
| Jul 24, 2025 | 25.07 | 26.00 | 25.06 | 25.39 | 25.39 | 0.71% | 1,700 |
| Jul 23, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.43% | 100 |
| Jul 22, 2025 | 25.17 | 25.32 | 25.17 | 25.32 | 25.32 | 0.60% | 303 |