Dark

SPCB
SuperCom, Ltd
stock NASDAQ

At Close

May 9, 2025 3:59:48 PM EDT

6.87USD+4.726%(+0.31)91,918

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:01:30 AM EDT

6.58USD+0.305%(+0.02)567

After-hours

May 9, 2025 4:50:30 PM EDT

6.68USD-2.766%(-0.19)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	6.5300	6.9800	6.53000	6.8700	+4.726%	91,918	0.000%
2025-05-08	6.4400	6.6600	6.38000	6.5600	+2.821%	126,533	+4.726%
2025-05-07	6.2100	6.5000	6.15050	6.3800	+2.738%	147,613	+7.680%
2025-05-06	5.6100	6.2500	5.61000	6.2100	+10.893%	365,969	+10.628%
2025-05-05	5.6300	5.8100	5.51000	5.6000	-1.926%	84,304	+22.679%
2025-05-02	5.6000	5.7600	5.42500	5.7100	+2.330%	162,221	+20.315%
2025-05-01	5.7000	5.8500	5.55000	5.5800	-1.239%	165,671	+23.118%
2025-04-30	5.8000	5.9000	5.45360	5.6500	-6.146%	452,238	+21.593%
2025-04-29	6.0300	6.0900	5.65000	6.0200	-2.746%	447,652	+14.120%
2025-04-28	6.8000	7.3000	5.78000	6.1900	-22.040%	3,810,417	+10.985%
2025-04-25	8.2300	8.2500	7.64210	7.9400	+2.916%	283,311	-13.476%
2025-04-24	7.3000	8.1400	7.02000	7.7150	+8.969%	183,384	-10.953%
2025-04-23	7.2700	7.3300	6.80000	7.0800	+1.724%	96,102	-2.966%
2025-04-22	6.7600	7.1684	6.60000	6.9600	+3.188%	89,126	-1.293%
2025-04-21	6.4000	6.8500	6.05000	6.7450	+5.391%	78,440	+1.853%
2025-04-17	6.3100	6.6700	6.08000	6.4000	+6.489%	121,045	+7.344%
2025-04-16	6.1800	6.3763	5.75000	6.0100	-1.958%	61,710	+14.309%
2025-04-15	6.2200	6.6799	6.08000	6.1300	+0.822%	124,401	+12.072%
2025-04-14	6.1800	6.2700	5.63000	6.0800	0.000%	66,781	+12.993%
2025-04-11	5.8800	6.0800	5.64000	6.0800	+2.271%	74,270	+12.993%
2025-04-10	6.0600	6.5600	5.77000	5.9450	+0.934%	101,523	+15.559%
2025-04-09	5.7200	6.1896	5.06000	5.8900	+4.064%	108,824	+16.638%
2025-04-08	6.1900	6.2500	5.37500	5.6600	-3.741%	137,298	+21.378%
2025-04-07	5.1300	6.0000	5.13000	5.8800	+3.704%	124,327	+16.837%
2025-04-04	6.2200	6.3842	5.28500	5.6700	-9.425%	138,304	+21.164%
2025-04-03	6.5900	6.7250	6.25000	6.2600	-9.798%	85,002	+9.744%
2025-04-02	6.6500	6.9900	6.58840	6.9400	+4.204%	48,076	-1.009%
2025-04-01	6.7000	6.9500	6.35000	6.6600	0.000%	74,533	+3.153%
2025-03-31	6.8800	7.2580	6.60000	6.6600	-8.767%	130,162	+3.153%
2025-03-28	7.1600	7.3300	6.70000	7.3000	+3.989%	99,470	-5.890%
2025-03-27	7.0100	7.3000	6.88000	7.0200	-0.426%	72,627	-2.137%
2025-03-26	7.1300	7.3000	6.85000	7.0500	-1.261%	157,522	-2.553%
2025-03-25	7.3600	7.4700	6.90000	7.1400	-2.725%	67,450	-3.782%
2025-03-24	7.3000	7.7000	7.25000	7.3400	+3.819%	65,845	-6.403%
2025-03-21	7.1100	7.4100	6.95000	7.0700	-3.415%	66,236	-2.829%
2025-03-20	7.0100	7.8000	7.01000	7.3200	+2.092%	130,890	-6.148%
2025-03-19	7.0000	7.3000	6.90000	7.1700	+3.913%	83,531	-4.184%
2025-03-18	7.1700	7.2200	6.62000	6.9000	-3.497%	87,349	-0.435%
2025-03-17	7.6500	7.7000	6.86000	7.1500	-3.509%	110,641	-3.916%
2025-03-14	7.2200	7.6900	7.12000	7.4100	+4.219%	52,228	-7.287%
2025-03-13	7.7000	7.7694	7.04000	7.1100	-6.693%	77,257	-3.376%
2025-03-12	7.2000	7.6200	7.15000	7.6200	+7.779%	106,754	-9.843%
2025-03-11	6.5000	7.1200	6.35480	7.0700	+11.339%	138,742	-2.829%
2025-03-10	7.2500	7.2500	6.32000	6.3500	-10.184%	210,891	+8.189%
2025-03-07	7.5300	7.9653	6.60000	7.0700	-6.233%	245,296	-2.829%
2025-03-06	7.8500	7.9400	7.44880	7.5400	-5.157%	83,075	-8.886%
2025-03-05	7.9200	8.0842	7.55000	7.9500	+1.274%	112,210	-13.585%
2025-03-04	8.3600	8.4500	7.39010	7.8500	-7.756%	230,195	-12.484%
2025-03-03	9.1500	9.9100	8.49000	8.5100	-4.703%	187,890	-19.271%
2025-02-28	8.5400	9.1413	8.12000	8.9300	+2.999%	173,342	-23.068%
2025-02-27	9.1300	9.6631	8.53000	8.6700	-4.934%	102,453	-20.761%
2025-02-26	8.8000	9.5000	8.60200	9.1200	+7.168%	130,030	-24.671%
2025-02-25	9.7600	9.7700	8.35000	8.5100	-14.127%	394,149	-19.271%
2025-02-24	10.5100	10.8000	9.81000	9.9100	-7.985%	292,823	-30.676%
2025-02-21	11.3500	11.5684	10.41640	10.7700	-4.606%	223,597	-36.212%
2025-02-20	11.0100	11.9919	10.82000	11.2900	+6.209%	319,770	-39.150%
2025-02-19	12.2700	12.7878	10.50000	10.6300	-10.672%	597,230	-35.372%
2025-02-18	11.4000	13.6900	11.40000	11.9000	+11.423%	1,147,349	-42.269%
2025-02-14	9.8000	10.9000	9.80000	10.6800	+11.250%	229,719	-35.674%
2025-02-13	10.2600	10.4100	9.32500	9.6000	-8.918%	245,669	-28.438%
2025-02-12	10.6600	10.7600	9.81000	10.5400	-4.007%	251,632	-34.820%
2025-02-11	10.1500	11.3000	10.12000	10.9800	+11.585%	591,784	-37.432%
2025-02-10	9.0900	9.9800	8.81100	9.8400	+12.329%	285,647	-30.183%
2025-02-07	9.3800	9.5700	8.72000	8.7600	-6.510%	343,269	-21.575%
2025-02-06	9.6700	10.4358	9.25000	9.3700	-3.352%	414,866	-26.681%
2025-02-05	10.3700	10.5750	9.21000	9.6950	-10.686%	338,490	-29.139%
2025-02-04	11.0100	11.4318	10.69000	10.8550	-1.228%	154,602	-36.711%
2025-02-03	10.7000	11.2400	10.35005	10.9900	-4.766%	314,080	-37.489%
2025-01-31	11.4500	11.6800	11.40000	11.5400	+0.087%	197,838	-40.468%
2025-01-30	11.6100	11.9400	11.00000	11.5300	-14.211%	498,481	-40.416%
2025-01-29	12.7900	13.5500	12.33000	13.4400	+8.826%	392,413	-48.884%
2025-01-28	14.0000	14.0000	10.24000	12.3500	-8.923%	597,543	-44.372%
2025-01-27	13.0700	14.2295	12.56000	13.5600	-2.023%	372,194	-49.336%
2025-01-24	15.0000	15.2300	13.25000	13.8400	-6.233%	674,821	-50.361%
2025-01-23	17.0000	18.9500	14.75000	14.7600	+11.480%	5,941,217	-53.455%
2025-01-22	13.7000	14.4099	12.99000	13.2400	-10.419%	452,710	-48.112%
2025-01-21	14.5000	14.9604	12.95000	14.7800	+10.134%	896,744	-53.518%
2025-01-17	11.2000	13.4900	10.81010	13.4200	+26.306%	809,558	-48.808%
2025-01-16	11.1900	11.5300	9.86000	10.6250	-2.164%	433,071	-35.341%
2025-01-15	9.4600	11.3681	9.01750	10.8600	+16.026%	1,027,392	-36.740%
2025-01-14	8.1500	9.7603	7.84010	9.3600	+15.698%	502,167	-26.603%
2025-01-13	8.7900	9.3920	7.89000	8.0900	-16.940%	522,578	-15.080%
2025-01-10	8.1400	10.0500	8.09000	9.7400	+11.954%	614,303	-29.466%
2025-01-08	8.0100	9.3000	7.30000	8.7000	-3.226%	566,880	-21.034%
2025-01-07	8.1200	10.0797	8.12000	8.9900	+5.765%	1,129,033	-23.582%
2025-01-06	8.9100	9.4399	7.56000	8.5000	-5.556%	1,147,708	-19.176%
2025-01-03	9.3100	10.5797	8.10010	9.0000	+17.188%	8,129,784	-23.667%
2025-01-02	5.5500	10.8000	5.11000	7.6800	+59.336%	38,993,142	-10.547%
2024-12-31	6.1900	6.3400	4.80000	4.8200	-18.992%	723,762	+42.531%
2024-12-30	4.2700	8.1400	4.16250	5.9500	+54.948%	4,783,239	+15.462%
2024-12-27	3.7800	4.0000	3.58000	3.8400	+3.504%	228,082	+78.906%
2024-12-26	3.4300	3.7600	3.43000	3.7100	+6.000%	74,646	+85.175%
2024-12-24	3.4400	3.6100	3.44000	3.5000	+1.744%	36,837	+96.286%
2024-12-23	3.3700	3.6600	3.32000	3.4400	+1.475%	107,125	+99.709%
2024-12-20	3.2200	3.4900	3.22000	3.3900	-2.865%	83,170	+102.655%
2024-12-19	3.6000	3.6400	3.22000	3.4900	-2.514%	124,014	+96.848%
2024-12-18	3.2600	3.6800	3.25000	3.5800	+10.960%	398,176	+91.899%
2024-12-17	3.2900	3.2900	3.14000	3.2264	-1.933%	95,980	+112.931%
2024-12-16	3.2400	3.3618	3.18000	3.2900	+1.231%	63,554	+108.815%
2024-12-13	3.3400	3.3400	3.21000	3.2500	-3.274%	30,674	+111.385%
2024-12-12	3.3300	3.4592	3.22820	3.3600	+0.299%	98,892	+104.464%
2024-12-11	3.4700	3.4700	3.24010	3.3500	-2.616%	29,560	+105.075%
2024-12-10	3.3100	3.4800	3.31000	3.4400	+3.614%	42,024	+99.709%
2024-12-09	3.2900	3.3500	3.22000	3.3200	+0.606%	23,628	+106.928%
2024-12-06	3.2800	3.4700	3.17000	3.3000	+4.762%	103,527	+108.182%
2024-12-05	3.3000	3.3000	3.08000	3.1500	-4.545%	108,765	+118.095%
2024-12-04	3.4300	3.4700	3.23000	3.3000	-3.509%	56,387	+108.182%
2024-12-03	3.4200	3.4800	3.37000	3.4200	+0.588%	27,895	+100.877%
2024-12-02	3.6500	3.6700	3.33670	3.4000	-7.104%	93,380	+102.059%
2024-11-29	3.5000	3.6900	3.50000	3.6600	+5.172%	67,705	+87.705%
2024-11-27	3.6100	3.6100	3.46000	3.4800	-4.132%	37,137	+97.414%
2024-11-26	3.6800	3.7000	3.56200	3.6300	-1.359%	23,107	+89.256%
2024-11-25	3.6800	3.9000	3.66000	3.6800	0.000%	72,177	+86.685%
2024-11-22	3.6000	3.6900	3.52000	3.6800	+4.545%	45,915	+86.685%
2024-11-21	3.4700	3.5300	3.38000	3.5200	+1.149%	30,464	+95.170%
2024-11-20	3.6600	3.6994	3.40000	3.4800	-4.132%	58,728	+97.414%
2024-11-19	3.7300	3.7337	3.47720	3.6300	-0.820%	61,330	+89.256%
2024-11-18	3.7500	3.9609	3.46000	3.6600	+0.549%	246,307	+87.705%
2024-11-15	3.5400	3.6800	3.25000	3.6400	+1.111%	148,608	+88.736%
2024-11-14	3.8600	3.8600	3.26000	3.6000	-6.250%	461,709	+90.833%
2024-11-13	3.8300	3.8600	3.71770	3.8400	+2.400%	53,081	+78.906%
2024-11-12	3.8300	4.0000	3.63000	3.7500	-2.344%	38,629	+83.200%
2024-11-11	3.7200	3.8424	3.59000	3.8400	+9.091%	139,117	+78.906%
2024-11-08	3.3000	3.5699	3.25000	3.5200	+8.642%	39,224	+95.170%
2024-11-07	3.3400	3.4400	3.21900	3.2400	-4.425%	53,444	+112.037%
2024-11-06	3.3500	3.4800	3.10000	3.3900	+1.497%	71,845	+102.655%
2024-11-05	3.0900	3.3500	3.07030	3.3400	+8.091%	44,013	+105.689%
2024-11-04	3.0800	3.0900	3.06000	3.0900	-2.524%	17,763	+122.330%
2024-11-01	3.2000	3.3300	3.17000	3.1700	-0.627%	20,810	+116.719%
2024-10-31	3.3700	3.4100	3.05000	3.1900	-6.452%	34,296	+115.361%
2024-10-30	3.5100	3.5100	3.39000	3.4100	-0.583%	8,408	+101.466%
2024-10-29	3.4000	3.4899	3.40000	3.4300	+0.882%	31,623	+100.292%
2024-10-28	3.5800	3.5800	3.35000	3.4000	-8.356%	68,145	+102.059%
2024-10-25	3.3700	3.7300	3.36000	3.7100	+9.118%	104,850	+85.175%
2024-10-24	3.3500	3.4299	3.35000	3.4000	+0.592%	34,633	+102.059%
2024-10-23	3.2400	3.4280	3.24000	3.3800	+4.000%	46,024	+103.254%
2024-10-22	3.1500	3.2601	3.13000	3.2500	+4.839%	44,032	+111.385%
2024-10-21	3.0600	3.1500	3.03000	3.1000	+0.324%	44,519	+121.613%
2024-10-18	3.3000	3.3000	2.96490	3.0900	-5.505%	157,810	+122.330%
2024-10-17	3.3400	3.3900	3.27000	3.2700	-3.254%	27,734	+110.092%
2024-10-16	3.3700	3.3900	3.11530	3.3800	+1.502%	89,097	+103.254%
2024-10-15	3.5900	3.6003	3.33000	3.3300	-8.516%	76,704	+106.306%
2024-10-14	3.5700	3.7450	3.57000	3.6400	+0.552%	60,960	+88.736%
2024-10-11	3.8600	3.8700	3.62000	3.6200	-7.653%	37,288	+89.779%
2024-10-10	3.6200	4.0499	3.57070	3.9200	+10.112%	179,459	+75.255%
2024-10-09	3.6500	3.6500	3.54000	3.5600	-2.997%	32,185	+92.978%
2024-10-08	3.5000	3.7200	3.45000	3.6700	+4.558%	63,514	+87.193%
2024-10-07	3.7300	3.7300	3.51000	3.5100	-6.400%	72,582	+95.726%
2024-10-04	3.7600	3.8927	3.70000	3.7500	-1.420%	83,293	+83.200%
2024-10-03	3.8500	3.8999	3.70000	3.8040	-0.938%	55,883	+80.599%
2024-10-02	4.0900	4.1500	3.70000	3.8400	-7.914%	235,986	+78.906%
2024-10-01	3.7000	4.4600	3.57000	4.1700	+10.904%	857,098	+64.748%
2024-09-30	3.8200	3.9599	3.74000	3.7600	-1.571%	178,274	+82.713%
2024-09-27	3.8000	3.9900	3.64000	3.8200	+1.867%	314,347	+79.843%
2024-09-26	3.8300	3.8700	3.75000	3.7500	-1.832%	44,079	+83.200%
2024-09-25	3.7000	3.8200	3.62000	3.8200	+1.867%	78,890	+79.843%
2024-09-24	3.7600	3.8990	3.70000	3.7500	-1.196%	95,329	+83.200%
2024-09-23	3.5300	3.9800	3.53000	3.7954	+7.671%	212,408	+81.009%
2024-09-20	3.4600	3.6500	3.39000	3.5250	+1.879%	68,905	+94.894%
2024-09-19	3.4500	3.5700	3.38000	3.4600	-0.575%	91,857	+98.555%
2024-09-18	3.5200	3.6500	3.31000	3.4800	+2.053%	265,992	+97.414%
2024-09-17	3.3000	3.4400	3.19000	3.4100	+8.254%	155,058	+101.466%
2024-09-16	3.1900	3.2800	3.05840	3.1500	+1.942%	93,388	+118.095%
2024-09-13	2.8900	3.1685	2.89000	3.0900	+7.666%	130,738	+122.330%
2024-09-12	2.9200	2.9500	2.81000	2.8700	-2.048%	57,976	+139.373%
2024-09-11	2.9708	3.0400	2.91000	2.9300	0.000%	68,271	+134.471%
2024-09-10	2.8300	2.9800	2.83000	2.9300	+3.534%	54,755	+134.471%
2024-09-09	2.8600	2.9400	2.76710	2.8300	-1.736%	62,136	+142.756%
2024-09-06	3.0700	3.0800	2.84000	2.8800	-5.882%	66,803	+138.542%
2024-09-05	2.8900	3.1800	2.85000	3.0600	+5.517%	161,319	+124.510%
2024-09-04	2.7800	2.9885	2.78000	2.9000	+0.694%	95,396	+136.897%
2024-09-03	2.7400	2.9200	2.55000	2.8800	+7.063%	287,168	+138.542%
2024-08-30	2.9600	2.9700	2.63000	2.6900	-8.191%	331,406	+155.390%
2024-08-29	2.9300	3.2000	2.90000	2.9300	-3.300%	251,894	+134.471%
2024-08-28	3.3300	3.4493	2.99000	3.0300	-8.182%	266,118	+126.733%
2024-08-27	3.3500	3.3500	3.18010	3.3000	-0.302%	121,247	+108.182%
2024-08-26	3.5200	3.5400	3.20000	3.3100	-7.799%	244,064	+107.553%
2024-08-23	3.5200	3.6600	3.37000	3.5900	-2.446%	264,118	+91.365%
2024-08-22	3.1700	3.7899	2.93000	3.6800	+2.393%	521,445	+86.685%
2024-08-21	3.1680	3.5940	3.10000	3.5940	+5.706%	322,024	+91.152%
2024-08-20	3.5740	3.5880	3.30000	3.4000	-6.388%	299,632	+102.059%
2024-08-19	3.6960	3.7520	3.52600	3.6320	-4.471%	190,227	+89.152%
2024-08-16	4.0000	4.1000	3.76400	3.8020	-3.990%	335,328	+80.694%
2024-08-15	5.3040	5.5900	3.90000	3.9600	+0.406%	3,532,079	+73.485%
2024-08-14	4.0000	4.0880	3.82000	3.9440	-0.404%	75,988	+74.189%
2024-08-13	4.0800	4.1500	3.90000	3.9600	-3.462%	74,004	+73.485%
2024-08-12	3.8500	4.3660	3.73400	4.1020	+6.490%	218,831	+67.479%
2024-08-09	3.8560	3.9000	3.60000	3.8520	-0.259%	105,190	+78.349%
2024-08-08	3.8400	3.9980	3.80000	3.8620	-4.783%	129,800	+77.887%
2024-08-07	4.0920	4.2600	3.50000	4.0560	-3.383%	250,717	+69.379%
2024-08-06	4.3340	4.5460	4.11000	4.1980	-15.601%	248,950	+63.649%
2024-08-05	4.3100	5.5000	3.90600	4.9740	+17.867%	851,545	+38.118%
2024-08-02	3.9040	4.3700	3.80200	4.2200	-0.939%	132,675	+62.796%
2024-08-01	4.2000	4.3560	4.08200	4.2600	+0.472%	156,960	+61.268%
2024-07-31	4.0600	4.4440	3.77000	4.2400	+3.769%	365,218	+62.028%
2024-07-30	3.7520	4.2960	3.64000	4.0860	+7.526%	547,291	+68.135%
2024-07-29	3.5460	3.8980	3.50200	3.8000	+8.945%	443,347	+80.789%
2024-07-26	3.4700	3.5600	3.40800	3.4880	+0.926%	30,384	+96.961%
2024-07-25	3.5000	3.5400	3.40000	3.4560	-1.370%	32,865	+98.785%
2024-07-24	3.4740	3.5400	3.41600	3.5040	-0.228%	36,936	+96.062%
2024-07-23	3.5140	3.5960	3.46200	3.5120	-2.499%	60,940	+95.615%
2024-07-22	3.5000	3.6640	3.50000	3.6020	-1.207%	57,398	+90.727%
2024-07-19	3.4780	3.8000	3.46000	3.6460	+5.742%	191,076	+88.426%
2024-07-18	3.5840	3.5840	3.44200	3.4480	-3.848%	35,708	+99.246%
2024-07-17	3.6020	3.6200	3.42200	3.5860	-1.049%	33,443	+91.578%
2024-07-16	3.6380	3.7500	3.59600	3.6240	-0.440%	38,376	+89.570%
2024-07-15	3.7180	3.7800	3.60200	3.6400	-2.151%	53,547	+88.736%
2024-07-12	3.7320	3.8800	3.66000	3.7200	-0.322%	82,354	+84.677%
2024-07-11	3.9200	3.9280	3.47200	3.7320	+10.284%	402,219	+84.084%
2024-07-10	3.5400	3.5860	3.30000	3.3840	-4.730%	96,109	+103.014%
2024-07-09	3.6420	3.6820	3.48800	3.5520	-3.426%	39,582	+93.412%
2024-07-08	3.7600	3.7600	3.61000	3.6780	-0.969%	51,726	+86.786%
2024-07-05	3.7940	3.7940	3.62000	3.7140	-0.108%	53,721	+84.976%
2024-07-03	3.8000	3.8000	3.70000	3.7180	-2.466%	41,593	+84.777%
2024-07-02	3.8240	3.9000	3.71000	3.8120	-2.055%	65,913	+80.220%
2024-07-01	3.8840	4.0800	3.80000	3.8920	-2.700%	87,068	+76.516%
2024-06-28	3.8400	4.1580	3.80000	4.0000	+5.541%	194,981	+71.750%
2024-06-27	3.6980	3.9000	3.60800	3.7900	+0.905%	264,370	+81.266%
2024-06-26	3.9000	3.9000	3.66000	3.7560	+0.267%	27,864	+82.907%
2024-06-25	3.7200	3.7860	3.50000	3.7460	+0.699%	70,867	+83.396%
2024-06-24	3.7000	3.9920	3.70000	3.7200	-0.694%	106,073	+84.677%
2024-06-21	3.7300	3.8600	3.57600	3.7460	+2.912%	73,193	+83.396%
2024-06-20	3.6000	3.9100	3.55000	3.6400	+4.298%	205,875	+88.736%
2024-06-18	3.6860	3.7260	3.47800	3.4900	-5.574%	95,412	+96.848%
2024-06-17	3.7960	3.8240	3.56600	3.6960	-3.800%	69,902	+85.877%
2024-06-14	4.0000	4.0000	3.74200	3.8420	-1.386%	58,660	+78.813%
2024-06-13	3.8000	3.9320	3.80000	3.8960	+1.936%	73,377	+76.335%
2024-06-12	3.8000	3.8360	3.75000	3.8220	-0.779%	43,830	+79.749%
2024-06-11	3.8480	3.9080	3.60000	3.8520	+1.049%	55,779	+78.349%
2024-06-10	3.7900	3.9080	3.62400	3.8120	+0.687%	40,370	+80.220%
2024-06-07	3.8780	3.9020	3.62200	3.7860	-2.272%	73,532	+81.458%
2024-06-06	3.9140	4.3180	3.78000	3.8740	-0.971%	71,590	+77.336%
2024-06-05	3.8180	3.9960	3.81200	3.9120	+2.569%	59,326	+75.613%
2024-06-04	3.9600	3.9600	3.69200	3.8140	-2.455%	100,035	+80.126%
2024-06-03	4.2560	4.3960	3.54000	3.9100	-8.858%	163,528	+75.703%
2024-05-31	4.6000	4.6000	4.20000	4.2900	-7.940%	106,083	+60.140%
2024-05-30	4.2500	4.8200	4.10000	4.6600	+11.751%	371,905	+47.425%
2024-05-29	3.9800	4.3600	3.98000	4.1700	-1.465%	105,649	+64.748%
2024-05-28	3.9880	4.3360	3.84000	4.2320	+7.139%	210,670	+62.335%
2024-05-24	3.9500	3.9900	3.80200	3.9500	-1.052%	68,589	+73.924%
2024-05-23	3.8220	4.0940	3.79400	3.9920	+5.053%	154,985	+72.094%
2024-05-22	3.9880	3.9920	3.70600	3.8000	-6.634%	156,501	+80.789%
2024-05-21	4.3660	4.3780	4.02000	4.0700	-7.835%	153,768	+68.796%
2024-05-20	4.2260	4.6020	4.14800	4.4160	+3.759%	209,899	+55.571%
2024-05-17	4.2000	4.8600	4.05000	4.2560	+2.852%	566,591	+61.419%
2024-05-16	4.4000	4.5380	3.94600	4.1380	+2.731%	511,542	+66.022%
2024-05-15	5.4000	5.5980	4.00000	4.0280	-6.759%	1,674,003	+70.556%
2024-05-14	4.1000	4.4960	3.70000	4.3200	+11.859%	228,015	+59.028%
2024-05-13	3.9360	3.9880	3.63800	3.8620	-1.278%	105,436	+77.887%
2024-05-10	4.0420	4.0920	3.86000	3.9120	-1.955%	42,175	+75.613%
2024-05-09	3.8000	4.0360	3.77000	3.9900	+5.000%	79,975	+72.180%
2024-05-08	4.0000	4.0700	3.75200	3.8000	-7.812%	96,079	+80.789%
2024-05-07	4.2400	4.2400	4.02600	4.1220	-4.140%	133,037	+66.667%
2024-05-06	4.1000	4.4440	4.02000	4.3000	+0.280%	248,047	+59.767%
2024-05-03	4.4400	4.4400	4.12800	4.2880	+3.675%	137,696	+60.215%
2024-05-02	4.1340	4.3000	4.10000	4.1360	-0.337%	107,839	+66.103%
2024-05-01	4.2580	4.3800	4.05200	4.1500	-6.321%	188,453	+65.542%
2024-04-30	4.5800	4.6540	4.40000	4.4300	-7.322%	198,893	+55.079%
2024-04-29	4.6000	4.7800	4.42400	4.7800	-0.375%	281,223	+43.724%
2024-04-26	4.9060	5.2280	4.70420	4.7980	-4.802%	340,281	+43.185%
2024-04-25	5.2660	5.8200	5.02000	5.0400	+12.701%	2,642,009	+36.310%
2024-04-24	4.8000	4.8000	4.40000	4.4720	-6.833%	243,192	+53.623%
2024-04-23	5.2000	5.3700	4.60000	4.8000	-17.156%	451,653	+43.125%
2024-04-22	5.9920	6.7700	5.20000	5.7940	+31.682%	3,533,136	+18.571%
2024-04-19	5.6000	5.7000	4.39600	4.4000	-8.333%	695,346	+56.136%
2024-04-18	6.1820	6.3000	4.80000	4.8000	-33.315%	428,390	+43.125%
2024-04-17	6.4620	7.8800	6.30800	7.1980	-3.486%	569,198	-4.557%
2024-04-16	9.6000	9.6000	6.76000	7.4580	-6.868%	1,679,774	-7.884%
2024-04-15	7.2000	10.9000	6.60200	8.0080	+45.072%	6,378,973	-14.211%
2024-04-12	5.0680	6.0140	5.00000	5.5200	+17.747%	934,508	+24.457%
2024-04-11	4.8700	4.9000	4.42200	4.6880	-2.333%	208,548	+46.544%
2024-04-10	4.2800	5.0600	3.80400	4.8000	+7.287%	613,518	+43.125%
2024-04-09	4.1000	4.4740	3.76000	4.4740	+0.585%	199,614	+53.554%
2024-04-08	4.9100	4.9560	4.14000	4.4480	-22.778%	539,338	+54.451%
2024-04-05	5.5800	6.9000	4.70400	5.7600	+37.143%	4,446,094	+19.271%
2024-04-04	3.6000	4.7000	3.42000	4.2000	+19.454%	475,687	+63.571%
2024-04-03	3.3320	3.6000	3.33200	3.5160	+0.861%	15,456	+95.392%
2024-04-02	3.4700	3.5380	3.40600	3.4860	+3.136%	22,636	+97.074%
2024-04-01	3.4180	3.6420	3.32000	3.3800	+1.807%	13,477	+103.254%
2024-03-28	3.5560	3.8240	3.32000	3.3200	-6.742%	33,971	+106.928%
2024-03-27	3.5980	4.1800	3.50200	3.5600	-4.043%	81,408	+92.978%
2024-03-26	3.8000	3.9440	3.40600	3.7100	-6.076%	66,534	+85.175%
2024-03-25	3.4000	3.9800	3.30000	3.9500	+17.002%	117,654	+73.924%
2024-03-22	3.4000	3.4320	3.27000	3.3760	-0.764%	15,122	+103.495%
2024-03-21	3.3800	3.4180	3.32400	3.4020	-1.391%	14,100	+101.940%
2024-03-20	3.3080	3.4580	3.30000	3.4500	+4.545%	29,309	+99.130%
2024-03-19	3.3200	3.3700	3.22200	3.3000	+1.414%	11,869	+108.182%
2024-03-18	3.3800	3.4000	3.25000	3.2540	-0.793%	18,475	+111.125%
2024-03-15	3.1720	3.4640	3.17200	3.2800	+0.306%	12,872	+109.451%
2024-03-14	3.3360	3.3840	3.20000	3.2700	-1.089%	30,413	+110.092%
2024-03-13	3.2600	3.4040	3.26000	3.3060	-1.607%	8,500	+107.804%
2024-03-12	3.5800	3.5980	3.28200	3.3600	-1.176%	27,526	+104.464%
2024-03-11	3.4800	3.4960	3.25000	3.4000	0.000%	21,495	+102.059%
2024-03-08	3.2800	3.4960	3.04800	3.4000	+3.030%	34,584	+102.059%
2024-03-07	3.2980	3.3220	3.20400	3.3000	+1.601%	20,649	+108.182%
2024-03-06	3.4000	3.4000	3.21200	3.2480	-2.228%	21,379	+111.515%
2024-03-05	3.3500	3.4720	3.32000	3.3220	-4.320%	37,099	+106.803%
2024-03-04	3.4260	3.5000	3.33600	3.4720	+1.520%	23,817	+97.869%
2024-03-01	3.4020	3.5300	3.26200	3.4200	-0.058%	25,184	+100.877%
2024-02-29	3.4100	3.5000	3.41000	3.4220	-2.229%	23,100	+100.760%
2024-02-28	3.4800	3.5500	3.30400	3.5000	+0.865%	25,275	+96.286%
2024-02-27	3.5520	3.5520	3.34000	3.4700	-0.857%	19,027	+97.983%
2024-02-26	3.4640	3.5660	3.26000	3.5000	-1.851%	29,137	+96.286%
2024-02-23	3.4960	3.6000	3.36000	3.5660	+0.734%	44,333	+92.653%
2024-02-22	3.6000	3.6560	3.44000	3.5400	-2.747%	23,685	+94.068%
2024-02-21	3.6000	3.7680	3.44000	3.6400	-0.763%	54,299	+88.736%
2024-02-20	3.7660	3.7960	3.56000	3.6680	-0.865%	53,407	+87.296%
2024-02-16	3.4080	3.7800	3.39000	3.7000	+4.935%	68,097	+85.676%
2024-02-15	3.8000	3.8000	3.40000	3.5260	-5.722%	92,305	+94.838%
2024-02-14	3.5580	3.8160	3.32800	3.7400	+3.889%	149,464	+83.690%
2024-02-13	3.8100	3.9000	3.46600	3.6000	-19.929%	327,193	+90.833%
2024-02-12	5.0540	5.6700	4.16200	4.4960	+22.440%	3,580,968	+52.802%
2024-02-09	3.4000	4.0000	3.20000	3.6720	+3.146%	321,514	+87.092%
2024-02-08	4.0940	4.0940	3.38600	3.5600	-3.784%	66,735	+92.978%
2024-02-07	4.0000	4.1900	3.40200	3.7000	-4.393%	45,532	+85.676%
2024-02-06	4.4200	4.4280	3.84000	3.8700	-12.045%	28,805	+77.519%
2024-02-05	4.4040	4.4560	4.28000	4.4000	-0.632%	2,521	+56.136%
2024-02-02	4.5160	4.6000	4.16200	4.4280	+0.682%	5,842	+55.149%
2024-02-01	4.5980	4.6000	4.16200	4.3980	-3.848%	18,090	+56.207%
2024-01-31	4.3960	4.6000	4.39600	4.5740	+3.484%	4,802	+50.197%
2024-01-30	4.4540	4.5600	4.19800	4.4200	+0.409%	5,908	+55.430%
2024-01-29	4.7800	4.7800	4.22200	4.4020	+0.778%	8,114	+56.065%
2024-01-26	4.3020	4.6900	4.20000	4.3680	+0.229%	10,890	+57.280%
2024-01-25	4.5820	4.7400	4.10000	4.3580	-5.384%	16,520	+57.641%
2024-01-24	4.9160	4.9160	4.52000	4.6060	-6.723%	17,797	+49.153%
2024-01-23	5.2020	5.2120	4.62000	4.9380	-4.265%	28,584	+39.125%
2024-01-22	5.5000	5.5000	5.04600	5.1580	-7.629%	8,330	+33.191%
2024-01-19	5.3180	5.5840	5.31800	5.5840	+2.459%	6,929	+23.030%
2024-01-18	5.4000	5.4500	5.20000	5.4500	+0.926%	4,950	+26.055%
2024-01-17	5.2960	5.4980	5.00000	5.4000	-1.099%	22,324	+27.222%
2024-01-16	6.2860	6.3400	5.41400	5.4600	-6.985%	28,296	+25.824%
2024-01-12	5.9800	6.1800	5.86600	5.8700	-0.508%	12,733	+17.036%
2024-01-11	6.4000	6.4800	5.80000	5.9000	-9.035%	28,620	+16.441%
2024-01-10	6.6460	6.6460	6.20000	6.4860	-3.309%	11,281	+5.920%
2024-01-09	6.6880	6.7275	6.60000	6.7080	+0.419%	7,215	+2.415%
2024-01-08	6.7800	6.9580	6.60000	6.6800	-1.183%	8,758	+2.844%
2024-01-05	6.9620	6.9760	6.40000	6.7600	-2.901%	16,363	+1.627%
2024-01-04	7.2800	7.2920	6.78000	6.9620	-4.708%	11,508	-1.321%
2024-01-03	7.6820	7.6820	7.20000	7.3060	-3.103%	4,944	-5.968%
2024-01-02	7.7000	7.7720	7.54000	7.5400	-2.382%	4,911	-8.886%
2023-12-29	7.7860	7.8980	7.60200	7.7240	-2.277%	5,036	-11.056%
2023-12-28	7.6060	8.0800	7.42800	7.9040	-0.227%	24,373	-13.082%
2023-12-27	7.7680	8.1500	7.70000	7.9220	-1.468%	8,938	-13.279%
2023-12-26	7.5100	8.2000	7.51000	8.0400	+1.772%	9,790	-14.552%
2023-12-22	7.7800	8.1200	7.40000	7.9000	+2.597%	11,196	-13.038%
2023-12-21	8.1200	8.4000	7.44600	7.7000	-10.047%	24,854	-10.779%
2023-12-20	7.3740	8.5980	7.31200	8.5600	+16.940%	38,530	-19.743%
2023-12-19	7.0060	7.4600	7.00600	7.3200	+2.867%	17,522	-6.148%
2023-12-18	7.1060	7.4965	6.90000	7.1160	-3.078%	18,652	-3.457%
2023-12-15	7.2760	7.5660	7.27600	7.3420	-0.676%	3,643	-6.429%
2023-12-14	7.0260	7.4200	7.00000	7.3920	-0.511%	10,909	-7.062%
2023-12-13	7.4200	7.4800	7.00000	7.4300	+0.705%	6,607	-7.537%
2023-12-12	7.0960	7.5660	7.00800	7.3780	+3.945%	16,607	-6.885%
2023-12-11	7.3800	7.3800	7.02000	7.0980	-1.717%	17,454	-3.212%
2023-12-08	7.6000	7.6000	7.22200	7.2220	-4.243%	9,398	-4.874%
2023-12-07	7.9500	8.0000	7.30000	7.5420	-4.604%	8,699	-8.910%
2023-12-06	8.4000	8.4160	7.40000	7.9060	-0.553%	32,311	-13.104%
2023-12-05	8.2100	8.4000	7.60000	7.9500	-4.055%	9,850	-13.585%
2023-12-04	8.0400	8.4000	7.52400	8.2860	+9.026%	18,497	-17.089%
2023-12-01	7.6000	7.9180	7.00000	7.6000	+8.571%	17,253	-9.605%
2023-11-30	7.4140	7.4600	7.00000	7.0000	-3.608%	10,873	-1.857%
2023-11-29	7.3760	7.9000	7.16000	7.2620	-1.063%	12,112	-5.398%
2023-11-28	7.5340	7.6300	7.18000	7.3400	-0.272%	6,533	-6.403%
2023-11-27	7.5920	7.6760	7.20000	7.3600	-0.366%	11,840	-6.658%
2023-11-24	7.7000	7.7000	7.20000	7.3870	-2.055%	6,358	-6.999%
2023-11-22	7.2000	7.7000	7.00200	7.5420	+6.195%	11,739	-8.910%
2023-11-21	7.6000	7.6000	7.01400	7.1020	-4.926%	11,805	-3.267%
2023-11-20	7.7740	7.9000	7.03600	7.4700	-0.823%	23,019	-8.032%
2023-11-17	8.0000	8.1680	7.20600	7.5320	-6.272%	36,734	-8.789%
2023-11-16	8.5000	8.6860	8.00200	8.0360	-5.459%	56,323	-14.510%

document.getElementById("cCPfdK").onerror = function(){this.style.display='none';}; .dark-mode .Px064B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Px064B{ color: #333333; background-color: white; border: 2px solid #333333; }SPCBSuperCom, Ltdstock NASDAQ

SPCB
SuperCom, Ltd
stock NASDAQ