SuperCom Ltd. (SPCB)
NASDAQ: SPCB
· Real-Time Price · USD
10.68
0.96 (9.82%)
At close: Aug 15, 2025, 12:23 PM
SPCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.96 | 11.87 | 9.11 | 9.73 | 9.73 | -6.98% | 502,186 |
| Aug 13, 2025 | 11.72 | 11.73 | 10.25 | 10.46 | 10.46 | -7.52% | 433,700 |
| Aug 12, 2025 | 11.73 | 11.75 | 10.80 | 11.31 | 11.31 | 0.00% | 158,622 |
| Aug 11, 2025 | 11.99 | 12.25 | 11.30 | 11.31 | 11.31 | -2.08% | 254,840 |
| Aug 8, 2025 | 10.86 | 11.67 | 10.72 | 11.55 | 11.55 | 6.65% | 232,600 |
| Aug 7, 2025 | 10.62 | 11.00 | 10.48 | 10.83 | 10.83 | 7.02% | 213,915 |
| Aug 6, 2025 | 10.44 | 10.51 | 9.75 | 10.12 | 10.12 | -1.36% | 209,600 |
| Aug 5, 2025 | 9.07 | 10.45 | 9.00 | 10.26 | 10.26 | 18.75% | 290,908 |
| Aug 4, 2025 | 8.59 | 8.97 | 8.28 | 8.64 | 8.64 | -0.46% | 46,267 |
| Aug 1, 2025 | 8.62 | 8.93 | 8.41 | 8.68 | 8.68 | -1.48% | 36,645 |
| Jul 31, 2025 | 9.15 | 9.23 | 8.45 | 8.81 | 8.81 | -3.40% | 62,200 |
| Jul 30, 2025 | 9.11 | 9.29 | 9.01 | 9.12 | 9.12 | 1.33% | 62,800 |
| Jul 29, 2025 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | -3.74% | 43,826 |
| Jul 28, 2025 | 9.46 | 9.59 | 9.19 | 9.35 | 9.35 | 0.43% | 45,983 |
| Jul 25, 2025 | 9.31 | 9.53 | 9.00 | 9.31 | 9.31 | -0.53% | 91,222 |
| Jul 24, 2025 | 9.68 | 9.68 | 9.30 | 9.36 | 9.36 | -1.99% | 32,010 |
| Jul 23, 2025 | 9.45 | 9.70 | 9.36 | 9.55 | 9.55 | 0.42% | 49,830 |
| Jul 22, 2025 | 9.49 | 9.65 | 9.43 | 9.51 | 9.51 | 0.21% | 69,142 |
| Jul 21, 2025 | 9.72 | 9.83 | 9.36 | 9.49 | 9.49 | -2.16% | 130,000 |
| Jul 18, 2025 | 10.00 | 10.25 | 9.54 | 9.70 | 9.70 | -2.71% | 119,028 |