SuperCom, Ltd. - Ordinary Shares (SPCB)
6.9400
+0.2800 (4.20%)
NASDAQ · Last Trade: Apr 2nd, 11:43 PM EDT
Historical Prices For SuperCom, Ltd. - Ordinary Shares (SPCB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.65 | 6.99 | 6.59 | 6.94 | 47,211 | 6.94 |
| 4/01/2025 | 6.70 | 6.95 | 6.35 | 6.66 | 74,530 | 6.66 |
| 3/31/2025 | 6.88 | 7.26 | 6.60 | 6.66 | 130,121 | 6.66 |
| 3/28/2025 | 7.16 | 7.33 | 6.70 | 7.30 | 99,470 | 7.30 |
| 3/27/2025 | 7.01 | 7.30 | 6.88 | 7.02 | 72,627 | 7.02 |
| 3/26/2025 | 7.13 | 7.30 | 6.85 | 7.05 | 157,483 | 7.05 |
| 3/25/2025 | 7.36 | 7.47 | 6.90 | 7.14 | 67,370 | 7.14 |
| 3/24/2025 | 7.30 | 7.70 | 7.25 | 7.34 | 65,843 | 7.34 |
| 3/21/2025 | 7.11 | 7.41 | 6.95 | 7.07 | 66,236 | 7.07 |
| 3/20/2025 | 7.01 | 7.80 | 7.01 | 7.32 | 130,871 | 7.32 |
| 3/19/2025 | 7.00 | 7.30 | 6.90 | 7.17 | 83,495 | 7.17 |
| 3/18/2025 | 7.17 | 7.22 | 6.62 | 6.90 | 87,340 | 6.90 |
| 3/17/2025 | 7.65 | 7.70 | 6.86 | 7.15 | 110,516 | 7.15 |
| 3/14/2025 | 7.22 | 7.69 | 7.12 | 7.41 | 52,228 | 7.41 |
| 3/13/2025 | 7.70 | 7.77 | 7.04 | 7.11 | 77,256 | 7.11 |
| 3/12/2025 | 7.20 | 7.62 | 7.15 | 7.62 | 106,709 | 7.62 |
| 3/11/2025 | 6.50 | 7.12 | 6.35 | 7.07 | 138,729 | 7.07 |
| 3/10/2025 | 7.25 | 7.25 | 6.32 | 6.35 | 210,889 | 6.35 |
| 3/07/2025 | 7.53 | 7.97 | 6.60 | 7.07 | 245,296 | 7.07 |
| 3/06/2025 | 7.85 | 7.94 | 7.45 | 7.54 | 82,937 | 7.54 |
| 3/05/2025 | 7.92 | 8.08 | 7.55 | 7.95 | 112,187 | 7.95 |
| 3/04/2025 | 8.36 | 8.45 | 7.39 | 7.85 | 230,173 | 7.85 |
| 3/03/2025 | 9.15 | 9.91 | 8.49 | 8.51 | 187,775 | 8.51 |
| 2/28/2025 | 8.54 | 9.14 | 8.12 | 8.93 | 173,342 | 8.93 |
| 2/27/2025 | 9.13 | 9.66 | 8.53 | 8.67 | 101,465 | 8.67 |
| 2/26/2025 | 8.80 | 9.50 | 8.60 | 9.12 | 129,690 | 9.12 |
| 2/25/2025 | 9.76 | 9.77 | 8.35 | 8.51 | 391,562 | 8.51 |
| 2/24/2025 | 10.51 | 10.80 | 9.81 | 9.91 | 292,001 | 9.91 |
| 2/21/2025 | 11.35 | 11.57 | 10.42 | 10.77 | 223,597 | 10.77 |
| 2/20/2025 | 11.01 | 11.99 | 10.82 | 11.29 | 319,442 | 11.29 |
| 2/19/2025 | 12.27 | 12.79 | 10.50 | 10.63 | 596,641 | 10.63 |
| 2/18/2025 | 11.40 | 13.69 | 11.40 | 11.90 | 1,145,460 | 11.90 |
| 2/14/2025 | 9.80 | 10.90 | 9.80 | 10.68 | 229,719 | 10.68 |
| 2/13/2025 | 10.26 | 10.41 | 9.32 | 9.60 | 229,080 | 9.60 |
| 2/12/2025 | 10.66 | 10.76 | 9.81 | 10.54 | 250,426 | 10.54 |
| 2/11/2025 | 10.15 | 11.30 | 10.12 | 10.98 | 590,221 | 10.98 |
| 2/10/2025 | 9.09 | 9.98 | 8.81 | 9.84 | 284,449 | 9.84 |
| 2/07/2025 | 9.38 | 9.57 | 8.72 | 8.76 | 343,269 | 8.76 |
| 2/06/2025 | 9.67 | 10.44 | 9.25 | 9.37 | 412,544 | 9.37 |
| 2/05/2025 | 10.37 | 10.57 | 9.21 | 9.70 | 337,828 | 9.70 |
| 2/04/2025 | 11.01 | 11.43 | 10.69 | 10.86 | 153,462 | 10.86 |
| 2/03/2025 | 10.70 | 11.24 | 10.35 | 10.99 | 314,321 | 10.99 |
| 1/31/2025 | 11.45 | 11.68 | 11.40 | 11.54 | 198,325 | 11.54 |
| 1/30/2025 | 11.61 | 11.94 | 11.00 | 11.53 | 495,786 | 11.53 |
| 1/29/2025 | 12.79 | 13.55 | 12.33 | 13.44 | 388,278 | 13.44 |
| 1/28/2025 | 14.00 | 14.00 | 10.24 | 12.35 | 596,879 | 12.35 |
| 1/27/2025 | 13.07 | 14.23 | 12.56 | 13.56 | 371,743 | 13.56 |
| 1/24/2025 | 15.00 | 15.23 | 13.25 | 13.84 | 675,150 | 13.84 |
| 1/23/2025 | 17.00 | 18.95 | 14.75 | 14.76 | 5,934,601 | 14.76 |
| 1/22/2025 | 13.70 | 14.41 | 12.99 | 13.24 | 452,392 | 13.24 |
| 1/21/2025 | 14.50 | 14.96 | 12.95 | 14.78 | 893,828 | 14.78 |
| 1/17/2025 | 11.20 | 13.49 | 10.81 | 13.42 | 809,558 | 13.42 |
| 1/16/2025 | 11.19 | 11.53 | 9.86 | 10.63 | 426,754 | 10.63 |
| 1/15/2025 | 9.46 | 11.37 | 9.02 | 10.86 | 1,025,301 | 10.86 |
| 1/14/2025 | 8.15 | 9.76 | 7.84 | 9.36 | 501,605 | 9.36 |
| 1/13/2025 | 8.79 | 9.39 | 7.89 | 8.09 | 519,541 | 8.09 |
| 1/10/2025 | 8.14 | 10.05 | 8.09 | 9.74 | 614,303 | 9.74 |
| 1/08/2025 | 8.01 | 9.30 | 7.30 | 8.70 | 566,880 | 8.70 |
| 1/07/2025 | 8.12 | 10.08 | 8.12 | 8.99 | 1,118,668 | 8.99 |
| 1/06/2025 | 8.91 | 9.44 | 7.56 | 8.50 | 1,135,907 | 8.50 |
| 1/03/2025 | 9.31 | 10.58 | 8.10 | 9.00 | 8,129,795 | 9.00 |