SPAQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	91.81	91.81	91.81	91.81	91.81	0.60%	10
Jan 29, 2026	90.68	91.27	90.68	91.27	91.27	0.11%	741
Jan 28, 2026	91.17	91.17	91.17	91.17	91.17	-0.01%	31
Jan 27, 2026	91.18	91.18	91.18	91.18	91.18	0.10%	16
Jan 26, 2026	91.09	91.09	91.09	91.09	91.09	-0.42%	36
Jan 23, 2026	92.94	92.95	91.47	91.47	91.47	-0.75%	5,127
Jan 22, 2026	92.19	92.19	92.16	92.16	92.16	0.99%	635
Jan 21, 2026	91.25	91.25	91.25	91.25	91.25	-0.38%	12
Jan 20, 2026	91.60	91.60	91.60	91.60	91.60	-0.14%	83
Jan 16, 2026	91.73	91.73	91.73	91.73	91.73	0.91%	26
Jan 15, 2026	90.91	90.91	90.91	90.91	90.91	-0.73%	14
Jan 14, 2026	91.57	91.57	91.57	91.57	91.57	0.68%	3
Jan 13, 2026	90.90	90.96	90.90	90.96	90.96	-0.39%	142
Jan 12, 2026	91.25	91.52	91.07	91.31	91.31	0.46%	421
Jan 9, 2026	91.24	91.61	90.89	90.89	90.89	-0.88%	683
Jan 8, 2026	91.70	91.70	91.70	91.70	91.70	0.14%	13
Jan 7, 2026	91.58	91.58	91.58	91.58	91.58	1.87%	17
Jan 6, 2026	91.33	91.33	89.90	89.90	89.90	0.52%	216
Jan 5, 2026	90.77	90.77	89.43	89.43	89.43	-1.35%	274
Jan 2, 2026	90.66	90.66	90.66	90.66	90.66	-0.02%	3
Dec 31, 2025	90.68	90.68	90.68	90.68	90.68	0.16%	27
Dec 30, 2025	90.53	90.53	90.53	90.53	90.53	-0.67%	34
Dec 29, 2025	91.15	91.15	91.15	91.15	91.15	0.37%	33
Dec 26, 2025	91.27	91.27	90.58	90.81	90.81	-1.19%	3,229
Dec 24, 2025	91.90	91.90	91.90	91.90	91.90	0.29%	666
Dec 23, 2025	91.64	91.64	91.64	91.64	91.64	-14.21%	39
Dec 22, 2025	106.81	106.81	106.81	106.81	91.68	-0.28%	3
Dec 19, 2025	107.22	107.50	107.11	107.11	91.94	-0.34%	1,109
Dec 18, 2025	107.35	108.25	107.15	107.48	92.25	0.37%	8,607
Dec 17, 2025	107.08	107.08	107.08	107.08	91.91	0.25%	9
Dec 16, 2025	106.81	106.81	106.81	106.81	91.67	-0.14%	9
Dec 15, 2025	106.95	106.95	106.95	106.95	91.80	0.04%	37
Dec 12, 2025	106.91	106.91	106.91	106.91	91.76	0.06%	5
Dec 11, 2025	106.84	106.84	106.84	106.84	91.71	-0.07%	11
Dec 10, 2025	106.92	106.92	106.92	106.92	91.77	0.03%	9
Dec 9, 2025	106.89	106.89	106.89	106.89	91.75	-	8
Dec 8, 2025	106.89	106.89	106.89	106.89	91.74	0.25%	3
Dec 5, 2025	106.84	106.84	103.00	106.62	91.51	-0.22%	257
Dec 4, 2025	106.89	106.89	106.85	106.85	91.71	-	103
Dec 3, 2025	106.85	106.85	106.85	106.85	91.71	-0.02%	4
Dec 2, 2025	106.87	106.87	106.87	106.87	91.73	-0.04%	3
Dec 1, 2025	107.45	107.45	106.92	106.92	91.77	0.03%	103
Nov 28, 2025	106.89	106.89	106.89	106.89	91.74	-0.02%	3
Nov 26, 2025	106.91	106.91	106.91	106.91	91.76	0.01%	3
Nov 25, 2025	106.98	106.98	106.89	106.89	91.75	-0.02%	104
Nov 24, 2025	106.91	106.91	106.91	106.91	91.76	0.31%	29
Nov 21, 2025	106.58	106.58	106.58	106.58	91.48	-0.29%	4
Nov 20, 2025	106.89	106.89	106.89	106.89	91.75	0.72%	135
Nov 19, 2025	107.52	107.53	106.13	106.13	91.09	-0.01%	1,410
Nov 18, 2025	106.14	106.14	106.14	106.14	91.10	0.19%	5