SSACW
SPACSphere Acquisition Corp. Warrant
stockNASDAQWarrant
Market OpenOct 1, 2026 9:45:22 AM EDT
0.07USD0.000%(+0.07)13,514
0.0400Bid0.1000Ask0.0600SpreadPre-marketOct 1, 2026 8:11:30 AM EDT
0.0764USD0.000%(0.00)
SSACW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.0700 | 0.0767 | 0.0700 | 0.0700 | +16.667% | 12,754 | 0.000% |
| 2026-09-30 | 0.0730 | 0.0747 | 0.0600 | 0.0600 | -21.569% | 11,170 | +16.667% |
| 2026-09-28 | 0.0767 | 0.0767 | 0.0765 | 0.0765 | +11.516% | 1,213 | -8.497% |
| 2026-09-24 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | -15.621% | 800 | +2.041% |
| 2026-09-21 | 0.0813 | 0.0813 | 0.0813 | 0.0813 | -12.946% | 737 | -13.899% |
| 2026-09-18 | 0.0868 | 0.0934 | 0.0768 | 0.0934 | +55.650% | 2,048 | -25.046% |
| 2026-09-15 | 0.0678 | 0.0945 | 0.0600 | 0.0600 | -11.504% | 37,223 | +16.667% |
| 2026-09-14 | 0.0678 | 0.0810 | 0.0678 | 0.0678 | -28.025% | 2,038 | +3.245% |
| 2026-09-10 | 0.0752 | 0.0942 | 0.0675 | 0.0942 | +17.897% | 33,135 | -25.690% |
| 2026-09-09 | 0.0860 | 0.0860 | 0.0790 | 0.0799 | -23.905% | 16,006 | -12.390% |
| 2026-09-04 | 0.0901 | 0.1099 | 0.0900 | 0.1050 | -12.134% | 15,334 | -33.333% |
| 2026-09-01 | 0.1100 | 0.1200 | 0.0900 | 0.1195 | +1.529% | 39,051 | -41.423% |
| 2026-08-31 | 0.1000 | 0.1177 | 0.1000 | 0.1177 | +30.631% | 7,171 | -40.527% |
| 2026-08-28 | 0.0901 | 0.0901 | 0.0901 | 0.0901 | -3.943% | 10,916 | -22.309% |
| 2026-08-27 | 0.0938 | 0.0938 | 0.0938 | 0.0938 | +10.223% | 513 | -25.373% |
| 2026-08-24 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | -14.815% | 23,564 | -17.744% |
| 2026-08-19 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +0.001% | 642 | -29.930% |
| 2026-08-18 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | -0.101% | 545 | -29.929% |
| 2026-08-17 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | +0.100% | 18,668 | -30.000% |
| 2026-08-14 | 0.0999 | 0.0999 | 0.0999 | 0.0999 | +4.607% | 628 | -29.930% |
| 2026-08-13 | 0.0955 | 0.0955 | 0.0951 | 0.0955 | +0.210% | 15,300 | -26.702% |
| 2026-08-12 | 0.0953 | 0.0953 | 0.0953 | 0.0953 | -4.700% | 971 | -26.548% |
| 2026-08-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1,000 | -30.000% |
| 2026-08-06 | 0.1000 | 0.1142 | 0.1000 | 0.1000 | -9.083% | 11,077 | -30.000% |
| 2026-08-05 | 0.1048 | 0.1100 | 0.1048 | 0.1100 | +4.752% | 2,103 | -36.358% |
| 2026-08-04 | 0.1040 | 0.1155 | 0.1039 | 0.1050 | +2.240% | 13,281 | -33.333% |
| 2026-08-03 | 0.1025 | 0.1050 | 0.1025 | 0.1027 | +7.878% | 11,098 | -31.840% |
| 2026-07-30 | 0.0952 | 0.0952 | 0.0952 | 0.0952 | -13.455% | 207 | -26.471% |
| 2026-07-28 | 0.1111 | 0.1129 | 0.0951 | 0.1100 | -5.498% | 53,917 | -36.364% |
| 2026-07-27 | 0.1164 | 0.1164 | 0.1163 | 0.1164 | +1.926% | 27,000 | -39.863% |
| 2026-07-24 | 0.1006 | 0.1142 | 0.0952 | 0.1142 | +12.071% | 1,980 | -38.704% |
| 2026-07-23 | 0.0951 | 0.1019 | 0.0951 | 0.1019 | +6.035% | 3,517 | -31.305% |
| 2026-07-22 | 0.0952 | 0.1024 | 0.0952 | 0.0961 | +1.052% | 4,530 | -27.159% |
| 2026-07-21 | 0.1374 | 0.1375 | 0.0951 | 0.0951 | -31.533% | 20,745 | -26.393% |
| 2026-07-17 | 0.1114 | 0.1390 | 0.1114 | 0.1389 | +2.889% | 14,446 | -49.604% |
| 2026-07-16 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | -2.878% | 10,027 | -48.148% |
| 2026-07-14 | 0.1200 | 0.1390 | 0.1200 | 0.1390 | -0.358% | 238 | -49.640% |
| 2026-07-13 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | -0.215% | 1,448 | -49.821% |
| 2026-07-10 | 0.1000 | 0.1399 | 0.1000 | 0.1398 | +39.646% | 14,353 | -49.928% |
| 2026-07-09 | 0.1175 | 0.1176 | 0.1001 | 0.1001 | -14.800% | 1,411 | -30.077% |
| 2026-07-07 | 0.1088 | 0.1175 | 0.1088 | 0.1175 | -0.085% | 692 | -40.426% |
| 2026-07-06 | 0.1050 | 0.1176 | 0.0994 | 0.1176 | +11.787% | 32,661 | -40.476% |
| 2026-07-02 | 0.1171 | 0.1171 | 0.1052 | 0.1052 | +10.620% | 1,085 | -33.460% |
| 2026-07-01 | 0.0954 | 0.0954 | 0.0951 | 0.0951 | -22.177% | 1,852 | -26.393% |
| 2026-06-30 | 0.0951 | 0.1222 | 0.0951 | 0.1222 | +28.496% | 13,247 | -42.717% |
| 2026-06-29 | 0.1050 | 0.1050 | 0.0950 | 0.0951 | -9.429% | 39,266 | -26.393% |
| 2026-06-25 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.000% | 2,573 | -33.333% |
| 2026-06-24 | 0.1200 | 0.1200 | 0.0979 | 0.1050 | -8.696% | 15,202 | -33.333% |
| 2026-06-23 | 0.1350 | 0.1350 | 0.1150 | 0.1150 | -15.004% | 31,933 | -39.130% |
| 2026-06-22 | 0.1400 | 0.1400 | 0.1300 | 0.1353 | +0.074% | 5,192 | -48.263% |
| 2026-06-18 | 0.1300 | 0.1352 | 0.1300 | 0.1352 | -3.082% | 15,607 | -48.225% |
| 2026-06-17 | 0.1300 | 0.1398 | 0.1245 | 0.1395 | +7.390% | 26,040 | -49.821% |
| 2026-06-16 | 0.1400 | 0.1481 | 0.1210 | 0.1299 | -7.148% | 35,563 | -46.112% |
| 2026-06-15 | 0.1297 | 0.1490 | 0.1212 | 0.1399 | +14.391% | 29,356 | -49.964% |
| 2026-06-12 | 0.1447 | 0.1451 | 0.1200 | 0.1223 | -9.808% | 16,019 | -42.764% |
| 2026-06-11 | 0.1404 | 0.1700 | 0.1314 | 0.1356 | -0.659% | 6,208 | -48.378% |
| 2026-06-10 | 0.1445 | 0.1787 | 0.1214 | 0.1365 | -9.603% | 64,529 | -48.718% |
| 2026-06-09 | 0.1679 | 0.1959 | 0.1102 | 0.1510 | -9.527% | 215,359 | -53.642% |
| 2026-06-08 | 0.1400 | 0.1785 | 0.1400 | 0.1669 | +11.639% | 147,873 | -58.059% |
| 2026-06-05 | 0.1480 | 0.1500 | 0.1291 | 0.1495 | +2.608% | 210,045 | -53.177% |
| 2026-06-04 | 0.1200 | 0.1485 | 0.1150 | 0.1457 | +32.455% | 876,990 | -51.956% |
| 2026-06-03 | 0.1100 | 0.1288 | 0.1000 | 0.1100 | +14.464% | 758,929 | -36.364% |
| 2026-06-02 | 0.1200 | 0.1420 | 0.0852 | 0.0961 | -19.582% | 114,524 | -27.159% |
| 2026-06-01 | 0.1300 | 0.1500 | 0.1010 | 0.1195 | +47.167% | 825,983 | -41.423% |
| 2026-05-29 | 0.1192 | 0.1192 | 0.0812 | 0.0812 | -4.471% | 15,200 | -13.793% |
| 2026-05-28 | 0.1097 | 0.1200 | 0.0805 | 0.0850 | -15.842% | 221,059 | -17.647% |
| 2026-05-27 | 0.0875 | 0.1104 | 0.0875 | 0.1010 | +26.092% | 133,214 | -30.693% |
| 2026-05-26 | 0.0700 | 0.0900 | 0.0676 | 0.0801 | +14.429% | 327,168 | -12.609% |
| 2026-05-22 | 0.0700 | 0.0702 | 0.0699 | 0.0700 | +0.143% | 510,540 | 0.000% |
| 2026-05-21 | 0.0600 | 0.0700 | 0.0600 | 0.0699 | +26.401% | 133,586 | +0.143% |
| 2026-05-20 | 0.0600 | 0.0600 | 0.0553 | 0.0553 | -7.987% | 29,470 | +26.582% |
| 2026-05-18 | 0.0600 | 0.0601 | 0.0600 | 0.0601 | -10.831% | 205 | +16.473% |
| 2026-05-15 | 0.0600 | 0.0674 | 0.0600 | 0.0674 | -1.606% | 60,014 | +3.858% |
| 2026-05-14 | 0.0605 | 0.0685 | 0.0600 | 0.0685 | -2.143% | 12,000 | +2.190% |
| 2026-05-13 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 54,100 | 0.000% |
| 2026-05-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 100 | -12.500% |
| 2026-05-11 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 142 | +16.667% |
| 2026-05-08 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | +0.143% | 27,053 | 0.000% |
| 2026-05-07 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.000% | 400 | +0.143% |
| 2026-05-06 | 0.0501 | 0.0700 | 0.0501 | 0.0699 | +16.500% | 44,593 | +0.143% |
| 2026-05-05 | 0.0606 | 0.0606 | 0.0550 | 0.0600 | -24.906% | 56,800 | +16.667% |
| 2026-05-01 | 0.0800 | 0.0800 | 0.0799 | 0.0799 | -0.125% | 800 | -12.390% |
| 2026-04-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +0.125% | 3,285 | -12.500% |
| 2026-04-23 | 0.0602 | 0.0800 | 0.0551 | 0.0799 | -0.125% | 155,250 | -12.390% |
| 2026-04-21 | 0.0750 | 0.0800 | 0.0748 | 0.0800 | +10.497% | 23,236 | -12.500% |
| 2026-04-20 | 0.0620 | 0.0800 | 0.0600 | 0.0724 | -9.500% | 65,187 | -3.315% |
| 2026-04-17 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +0.503% | 20,060 | -12.500% |
| 2026-04-16 | 0.0600 | 0.0798 | 0.0600 | 0.0796 | -0.500% | 41,100 | -12.060% |
| 2026-04-15 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.111% | 183 | -12.500% |
| 2026-04-14 | 0.0601 | 0.0682 | 0.0601 | 0.0601 | -14.143% | 11,393 | +16.473% |
| 2026-04-13 | 0.0699 | 0.0799 | 0.0699 | 0.0700 | 0.000% | 16,529 | 0.000% |
| 2026-04-10 | 0.0702 | 0.0800 | 0.0700 | 0.0700 | -12.390% | 31,101 | 0.000% |
| 2026-04-09 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | +0.125% | 122 | -12.390% |
| 2026-03-31 | 0.0702 | 0.0799 | 0.0701 | 0.0798 | -0.125% | 11,853 | -12.281% |
| 2026-03-30 | 0.0704 | 0.0799 | 0.0704 | 0.0799 | -0.125% | 2,100 | -12.390% |
| 2026-03-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 300 | -12.500% |
| 2026-03-26 | 0.0702 | 0.0800 | 0.0702 | 0.0800 | +14.286% | 463 | -12.500% |
| 2026-03-24 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 860,340 | 0.000% |
| 2026-03-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1,147 | -22.222% |
| 2026-03-17 | 0.0900 | 0.0998 | 0.0900 | 0.0900 | +20.000% | 62,753 | -22.222% |
| 2026-03-16 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | -16.667% | 24,440 | -6.667% |
| 2026-03-13 | 0.0850 | 0.0936 | 0.0850 | 0.0900 | 0.000% | 47,600 | -22.222% |
| 2026-03-12 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 6,747 | -22.222% |
| 2026-03-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 10,300 | -22.222% |
| 2026-03-06 | 0.0682 | 0.0900 | 0.0682 | 0.0900 | +2.975% | 14,997 | -22.222% |
| 2026-03-05 | 0.0800 | 0.0874 | 0.0700 | 0.0874 | +24.679% | 146,001 | -19.908% |
| 2026-03-04 | 0.1000 | 0.1000 | 0.0701 | 0.0701 | -36.273% | 5,458 | -0.143% |
| 2026-03-03 | 0.0700 | 0.1100 | 0.0699 | 0.1100 | +56.919% | 287,038 | -36.364% |
| 2026-03-02 | 0.0700 | 0.0701 | 0.0700 | 0.0701 | +0.143% | 7,500 | -0.143% |
| 2026-02-27 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 183,002 | 0.000% |