SPAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	7.80	7.96	7.46	7.44	-	-4.74%	589,367
Jul 21, 2026	7.64	8.59	7.43	7.81	7.81	6.26%	1,947,132
Jul 20, 2026	8.04	8.09	7.35	7.35	7.35	-6.96%	1,086,193
Jul 17, 2026	8.37	8.75	7.65	7.90	7.90	-10.84%	1,815,909
Jul 16, 2026	9.39	9.79	8.82	8.86	8.86	-6.44%	776,870
Jul 15, 2026	9.79	10.03	9.03	9.47	9.47	-1.30%	1,273,436
Jul 14, 2026	10.23	10.61	9.56	9.60	9.60	-4.15%	2,049,318
Jul 13, 2026	10.81	10.90	9.67	10.01	10.01	-8.75%	1,334,874
Jul 10, 2026	11.74	11.78	10.94	10.97	10.97	-9.26%	868,988
Jul 9, 2026	11.81	12.25	11.39	12.09	12.09	5.50%	821,166
Jul 8, 2026	12.15	12.16	10.99	11.46	11.46	-1.97%	1,809,708
Jul 7, 2026	13.24	13.28	11.56	11.69	11.69	-13.21%	1,707,640
Jul 6, 2026	14.41	14.75	12.59	13.47	13.47	-1.89%	2,261,407
Jul 2, 2026	13.38	13.79	12.76	13.73	13.73	4.97%	1,226,584
Jul 1, 2026	15.56	15.65	12.82	13.08	13.08	-15.23%	2,024,919
Jun 30, 2026	14.15	15.72	13.85	15.43	15.43	8.13%	1,456,241
Jun 29, 2026	13.20	14.63	12.28	14.27	14.27	15.08%	1,654,527
Jun 26, 2026	12.08	13.37	11.76	12.40	12.40	-0.80%	1,652,648
Jun 25, 2026	13.10	13.76	12.04	12.50	12.50	-2.04%	2,408,378
Jun 24, 2026	12.76	13.65	12.18	12.76	12.76	-2.15%	1,231,706
Jun 23, 2026	12.20	14.58	11.57	13.04	13.04	1.48%	3,895,671
Jun 22, 2026	17.22	17.35	12.72	12.85	12.85	-32.72%	3,096,207
Jun 18, 2026	19.79	20.17	16.37	19.10	19.10	-7.64%	3,651,465
Jun 17, 2026	24.75	25.58	19.53	20.68	20.68	-9.89%	3,999,586
Jun 16, 2026	22.61	28.05	21.46	22.95	22.95	9.55%	6,122,192