SSAC
SPACSphere Acquisition Corp. Class A
stockNASDAQ
Market OpenOct 2, 2026 3:48:41 PM EDT
10.14USD+0.049%(+10.14)1,019
8.6600Bid13.98Ask5.3200SpreadSSAC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.099% | 54,142 | 0.000% |
| 2026-10-01 | 10.1300 | 10.1300 | 10.1250 | 10.1300 | 0.000% | 110,704 | +0.099% |
| 2026-09-30 | 10.1300 | 10.1400 | 10.1300 | 10.1300 | +0.084% | 3,203 | +0.099% |
| 2026-09-29 | 10.1300 | 10.1300 | 10.1215 | 10.1215 | +0.015% | 429 | +0.183% |
| 2026-09-25 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | 0.000% | 1,827 | +0.198% |
| 2026-09-24 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +0.099% | 593 | +0.198% |
| 2026-09-23 | 10.0900 | 10.1100 | 10.0900 | 10.1100 | +0.099% | 15,618 | +0.297% |
| 2026-09-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | 0.000% | 12,019 | +0.396% |
| 2026-09-21 | 10.1000 | 10.1100 | 10.0800 | 10.1000 | 0.000% | 13,602 | +0.396% |
| 2026-09-18 | 10.1000 | 10.1100 | 10.0900 | 10.1000 | 0.000% | 20,866 | +0.396% |
| 2026-09-17 | 10.1000 | 10.1100 | 10.0850 | 10.1000 | 0.000% | 67,511 | +0.396% |
| 2026-09-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.099% | 14,011 | +0.396% |
| 2026-09-15 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | 0.000% | 40,032 | +0.297% |
| 2026-09-14 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | +0.099% | 46,273 | +0.297% |
| 2026-09-11 | 10.1200 | 10.1200 | 10.0700 | 10.1000 | +0.099% | 47,902 | +0.396% |
| 2026-09-10 | 10.0800 | 10.1100 | 10.0800 | 10.0900 | 0.000% | 92,459 | +0.496% |
| 2026-09-09 | 10.0900 | 10.1050 | 10.0900 | 10.0900 | -0.099% | 159,476 | +0.496% |
| 2026-09-08 | 10.0600 | 10.1000 | 10.0600 | 10.1000 | +0.050% | 18,991 | +0.396% |
| 2026-09-04 | 10.0900 | 10.0950 | 10.0900 | 10.0950 | +0.050% | 12,391 | +0.446% |
| 2026-09-03 | 10.0900 | 10.1000 | 10.0900 | 10.0900 | -0.050% | 16,984 | +0.496% |
| 2026-09-02 | 10.0800 | 10.0950 | 10.0800 | 10.0950 | +0.149% | 40,651 | +0.446% |
| 2026-09-01 | 10.1000 | 10.1000 | 10.0800 | 10.0800 | -0.099% | 16,741 | +0.595% |
| 2026-08-31 | 10.0800 | 10.1000 | 10.0800 | 10.0900 | -0.099% | 90,743 | +0.496% |
| 2026-08-28 | 10.0700 | 10.1000 | 10.0700 | 10.1000 | +0.198% | 19,902 | +0.396% |
| 2026-08-27 | 10.0700 | 10.0800 | 10.0700 | 10.0800 | +0.099% | 55,122 | +0.595% |
| 2026-08-26 | 10.0800 | 10.0800 | 10.0700 | 10.0700 | 0.000% | 16,751 | +0.695% |
| 2026-08-25 | 10.0500 | 10.0700 | 10.0500 | 10.0700 | -0.198% | 34,968 | +0.695% |
| 2026-08-24 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 1,077 | +0.496% |
| 2026-08-21 | 10.0700 | 10.0900 | 10.0700 | 10.0900 | +0.099% | 271,235 | +0.496% |
| 2026-08-20 | 10.0700 | 10.0800 | 10.0700 | 10.0800 | 0.000% | 63,219 | +0.595% |
| 2026-08-19 | 10.0700 | 10.0800 | 10.0700 | 10.0800 | +0.099% | 72,975 | +0.595% |
| 2026-08-18 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | 0.000% | 25,066 | +0.695% |
| 2026-08-17 | 10.0800 | 10.0800 | 10.0700 | 10.0700 | +0.099% | 718 | +0.695% |
| 2026-08-14 | 10.0550 | 10.0700 | 10.0550 | 10.0600 | +0.100% | 31,862 | +0.795% |
| 2026-08-13 | 10.0600 | 10.0600 | 10.0500 | 10.0500 | -0.099% | 34,605 | +0.896% |
| 2026-08-12 | 10.0500 | 10.0600 | 10.0500 | 10.0600 | 0.000% | 1,745 | +0.795% |
| 2026-08-11 | 10.0599 | 10.0700 | 10.0599 | 10.0600 | 0.000% | 17,397 | +0.795% |
| 2026-08-10 | 10.0500 | 10.0600 | 10.0400 | 10.0600 | +0.199% | 9,219 | +0.795% |
| 2026-08-07 | 10.0500 | 10.0550 | 10.0400 | 10.0400 | 0.000% | 125,726 | +0.996% |
| 2026-08-06 | 10.0500 | 10.0500 | 10.0400 | 10.0400 | +0.100% | 95,801 | +0.996% |
| 2026-08-05 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 405 | +1.097% |
| 2026-08-04 | 10.0400 | 10.0400 | 10.0300 | 10.0300 | -0.100% | 20,492 | +1.097% |
| 2026-08-03 | 10.0400 | 10.0400 | 10.0311 | 10.0400 | 0.000% | 10,564 | +0.996% |
| 2026-07-31 | 10.0500 | 10.0500 | 10.0300 | 10.0400 | -0.100% | 56,202 | +0.996% |
| 2026-07-30 | 10.0400 | 10.0500 | 10.0400 | 10.0500 | +0.100% | 647 | +0.896% |
| 2026-07-29 | 10.0300 | 10.0400 | 10.0300 | 10.0400 | 0.000% | 18,005 | +0.996% |
| 2026-07-28 | 10.0208 | 10.0400 | 10.0208 | 10.0400 | +0.200% | 242,417 | +0.996% |
| 2026-07-27 | 10.0200 | 10.0200 | 10.0150 | 10.0200 | 0.000% | 135,777 | +1.198% |
| 2026-07-24 | 10.0050 | 10.0200 | 10.0000 | 10.0200 | +0.100% | 47,419 | +1.198% |
| 2026-07-23 | 10.0024 | 10.0150 | 10.0001 | 10.0100 | +0.050% | 112,825 | +1.299% |
| 2026-07-22 | 10.0000 | 10.0100 | 10.0000 | 10.0050 | -0.050% | 147,086 | +1.349% |
| 2026-07-21 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +0.100% | 21,888 | +1.299% |
| 2026-07-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 451 | +1.400% |
| 2026-07-17 | 9.9900 | 10.0100 | 9.9900 | 10.0000 | +0.050% | 596,528 | +1.400% |
| 2026-07-16 | 10.0000 | 10.0000 | 9.9950 | 9.9950 | +0.050% | 9,888 | +1.451% |
| 2026-07-15 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.100% | 211 | +1.502% |
| 2026-07-14 | 10.0000 | 10.0000 | 9.9900 | 10.0000 | -0.100% | 21,048 | +1.400% |
| 2026-07-13 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 143 | +1.299% |
| 2026-07-09 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 0.000% | 396 | +1.299% |
| 2026-07-08 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +0.150% | 40,474 | +1.299% |
| 2026-07-07 | 10.0000 | 10.0000 | 9.9900 | 9.9950 | -0.050% | 56,308 | +1.451% |
| 2026-07-06 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.200% | 21,679 | +1.400% |
| 2026-07-02 | 9.9850 | 9.9900 | 9.9800 | 9.9800 | -0.050% | 21,906 | +1.603% |
| 2026-07-01 | 9.9801 | 9.9900 | 9.9800 | 9.9850 | +0.050% | 43,656 | +1.552% |
| 2026-06-30 | 9.9900 | 9.9900 | 9.9728 | 9.9800 | 0.000% | 281,866 | +1.603% |
| 2026-06-29 | 9.9840 | 9.9850 | 9.9800 | 9.9800 | 0.000% | 71,483 | +1.603% |
| 2026-06-26 | 9.9850 | 9.9900 | 9.9800 | 9.9800 | 0.000% | 542 | +1.603% |
| 2026-06-25 | 9.9850 | 9.9900 | 9.9800 | 9.9800 | +0.100% | 65,428 | +1.603% |
| 2026-06-24 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | -0.200% | 407,627 | +1.705% |
| 2026-06-23 | 10.0000 | 10.0060 | 9.9900 | 9.9900 | -0.050% | 249,548 | +1.502% |
| 2026-06-22 | 9.9939 | 9.9950 | 9.9900 | 9.9950 | 0.000% | 62,178 | +1.451% |
| 2026-06-18 | 10.0002 | 10.0050 | 9.9901 | 9.9950 | -0.050% | 28,416 | +1.451% |
| 2026-06-17 | 10.0000 | 10.0050 | 9.9900 | 10.0000 | +0.100% | 97,971 | +1.400% |
| 2026-06-16 | 9.9950 | 9.9950 | 9.9900 | 9.9900 | 0.000% | 61,254 | +1.502% |
| 2026-06-15 | 10.0000 | 10.0000 | 9.9900 | 9.9900 | -0.100% | 1,723 | +1.502% |
| 2026-06-12 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | +0.100% | 10,114 | +1.400% |
| 2026-06-11 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | 0.000% | 1,048 | +1.502% |
| 2026-06-10 | 9.9900 | 10.0000 | 9.9900 | 9.9900 | -0.100% | 416,631 | +1.502% |
| 2026-06-09 | 9.9999 | 10.0000 | 9.9900 | 10.0000 | 0.000% | 1,822 | +1.400% |
| 2026-06-08 | 9.9900 | 10.0000 | 9.9900 | 10.0000 | 0.000% | 72,534 | +1.400% |
| 2026-06-05 | 9.9850 | 10.0000 | 9.9800 | 10.0000 | +0.200% | 142,533 | +1.400% |
| 2026-06-04 | 9.9900 | 9.9950 | 9.9800 | 9.9800 | 0.000% | 111,195 | +1.603% |
| 2026-06-03 | 9.9900 | 10.0000 | 9.9800 | 9.9800 | -0.100% | 128,252 | +1.603% |
| 2026-06-02 | 9.9900 | 10.0000 | 9.9800 | 9.9900 | +0.050% | 521,895 | +1.502% |
| 2026-06-01 | 9.9900 | 10.0000 | 9.9800 | 9.9850 | +0.050% | 2,155,666 | +1.552% |
| 2026-05-29 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +0.201% | 5,079 | +1.603% |
| 2026-05-28 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.101% | 684 | +1.807% |
| 2026-05-27 | 9.9700 | 9.9700 | 9.9500 | 9.9500 | -0.201% | 2,449 | +1.910% |
| 2026-05-26 | 9.9700 | 9.9700 | 9.9500 | 9.9700 | +0.100% | 210,452 | +1.705% |
| 2026-05-22 | 9.9500 | 9.9700 | 9.9500 | 9.9600 | +0.101% | 43,926 | +1.807% |
| 2026-05-21 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.101% | 2,094 | +1.910% |
| 2026-05-20 | 9.9500 | 9.9500 | 9.9400 | 9.9400 | -0.201% | 3,073 | +2.012% |
| 2026-05-19 | 9.9500 | 9.9600 | 9.9500 | 9.9600 | +0.101% | 5,367 | +1.807% |
| 2026-05-18 | 9.9500 | 9.9550 | 9.9500 | 9.9500 | 0.000% | 105,142 | +1.910% |
| 2026-05-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.002% | 2,046 | +1.910% |
| 2026-05-13 | 9.9500 | 9.9500 | 9.9498 | 9.9498 | +0.099% | 2,691 | +1.912% |
| 2026-05-12 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 61,066 | +2.012% |
| 2026-05-11 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 59,861 | +2.012% |
| 2026-05-08 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +0.050% | 2,100 | +2.012% |
| 2026-05-07 | 9.9300 | 9.9400 | 9.9200 | 9.9350 | +0.151% | 6,296 | +2.063% |
| 2026-05-06 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -0.201% | 259 | +2.218% |
| 2026-05-04 | 9.9300 | 9.9400 | 9.9300 | 9.9400 | +0.303% | 801,807 | +2.012% |
| 2026-04-30 | 9.9400 | 9.9400 | 9.9100 | 9.9100 | -0.151% | 3,326 | +2.321% |
| 2026-04-29 | 9.9400 | 9.9400 | 9.9250 | 9.9250 | -0.151% | 36,101 | +2.166% |
| 2026-04-28 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 326 | +2.012% |
| 2026-04-27 | 9.9300 | 9.9400 | 9.9198 | 9.9400 | +0.202% | 129,138 | +2.012% |
| 2026-04-24 | 9.9200 | 9.9300 | 9.9200 | 9.9200 | 0.000% | 257,057 | +2.218% |
| 2026-04-23 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +0.081% | 92,082 | +2.218% |
| 2026-04-22 | 9.9200 | 9.9200 | 9.9120 | 9.9120 | -0.081% | 2,433 | +2.300% |
| 2026-04-21 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +0.100% | 517 | +2.218% |
| 2026-04-20 | 9.9100 | 9.9200 | 9.9100 | 9.9101 | -0.100% | 28,450 | +2.320% |
| 2026-04-17 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 302 | +2.218% |
| 2026-04-16 | 9.9200 | 9.9200 | 9.9100 | 9.9200 | +0.101% | 59,482 | +2.218% |
| 2026-04-15 | 9.9200 | 9.9200 | 9.9100 | 9.9100 | -0.101% | 4,367 | +2.321% |
| 2026-04-14 | 9.9100 | 9.9200 | 9.9100 | 9.9200 | 0.000% | 1,009 | +2.218% |
| 2026-04-13 | 9.9100 | 9.9200 | 9.9000 | 9.9200 | 0.000% | 25,023 | +2.218% |
| 2026-04-10 | 9.9100 | 9.9200 | 9.9100 | 9.9200 | +0.101% | 308 | +2.218% |
| 2026-04-09 | 9.9000 | 9.9100 | 9.8900 | 9.9100 | 0.000% | 3,206 | +2.321% |
| 2026-04-08 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 100 | +2.321% |
| 2026-04-07 | 9.9000 | 9.9100 | 9.8999 | 9.9100 | +0.202% | 58,409 | +2.321% |
| 2026-04-06 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -0.101% | 3,905 | +2.528% |
| 2026-04-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 230 | +2.424% |
| 2026-04-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 338 | +2.424% |
| 2026-03-31 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +0.101% | 406 | +2.424% |
| 2026-03-30 | 9.9000 | 9.9000 | 9.8800 | 9.8900 | +0.101% | 919 | +2.528% |
| 2026-03-27 | 9.8800 | 9.8900 | 9.8800 | 9.8800 | +0.101% | 341,676 | +2.632% |
| 2026-03-26 | 9.8800 | 9.8900 | 9.8600 | 9.8700 | -0.303% | 73,919 | +2.736% |
| 2026-03-25 | 9.8800 | 9.9000 | 9.8800 | 9.9000 | +0.101% | 212,428 | +2.424% |
| 2026-03-24 | 9.8800 | 9.8900 | 9.8800 | 9.8900 | 0.000% | 7,890 | +2.528% |
| 2026-03-23 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | -0.101% | 9,613 | +2.528% |
| 2026-03-20 | 9.8700 | 9.9000 | 9.8700 | 9.9000 | +0.202% | 64,360 | +2.424% |
| 2026-03-19 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | +0.101% | 25,086 | +2.632% |
| 2026-03-18 | 9.8700 | 9.8700 | 9.8699 | 9.8700 | +0.101% | 13,850 | +2.736% |
| 2026-03-17 | 9.8700 | 9.8800 | 9.8600 | 9.8600 | -0.101% | 96,630 | +2.840% |
| 2026-03-16 | 9.8700 | 9.8900 | 9.8700 | 9.8700 | +0.101% | 112,747 | +2.736% |
| 2026-03-13 | 9.8700 | 9.8900 | 9.8600 | 9.8600 | -0.101% | 422,707 | +2.840% |
| 2026-03-12 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | 0.000% | 95,553 | +2.736% |
| 2026-03-11 | 9.8700 | 9.8900 | 9.8600 | 9.8700 | 0.000% | 520,819 | +2.736% |
| 2026-03-10 | 9.8800 | 9.8900 | 9.8700 | 9.8700 | -0.051% | 156,686 | +2.736% |
| 2026-03-09 | 9.8900 | 9.8900 | 9.8750 | 9.8750 | -0.051% | 497,178 | +2.684% |
| 2026-03-05 | 9.8800 | 9.8900 | 9.8700 | 9.8800 | 0.000% | 66,600 | +2.632% |
| 2026-03-04 | 9.8900 | 9.8900 | 9.8800 | 9.8800 | 0.000% | 503,166 | +2.632% |
| 2026-03-03 | 9.8500 | 9.8900 | 9.8500 | 9.8800 | 0.000% | 689,943 | +2.632% |
| 2026-03-02 | 9.8700 | 9.8800 | 9.8600 | 9.8800 | 0.000% | 1,559,118 | +2.632% |
| 2026-02-27 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | 0.000% | 202,793 | +2.632% |