CrossingBridge Pre-Merger SPAC ETF (SPC)
NASDAQ: SPC · Real-Time Price · USD
21.48
-0.01 (-0.05%)
At close: Aug 1, 2025, 4:00 PM
21.48
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.48 | 21.50 | 21.48 | 21.48 | 21.48 | -0.05% | 2,342 |
| Jul 31, 2025 | 21.48 | 21.49 | 21.48 | 21.49 | 21.49 | - | 2,380 |
| Jul 30, 2025 | 21.51 | 21.51 | 21.48 | 21.49 | 21.49 | 0.05% | 4,639 |
| Jul 29, 2025 | 21.48 | 21.48 | 21.47 | 21.48 | 21.48 | -0.28% | 2,743 |
| Jul 28, 2025 | 21.52 | 21.54 | 21.52 | 21.54 | 21.54 | 0.51% | 4,569 |
| Jul 25, 2025 | 21.18 | 21.70 | 21.16 | 21.43 | 21.43 | 0.02% | 85,275 |
| Jul 24, 2025 | 20.90 | 21.52 | 20.90 | 21.43 | 21.43 | 5.00% | 18,240 |
| Jul 23, 2025 | 21.12 | 21.13 | 20.24 | 20.41 | 20.41 | -3.86% | 24,542 |
| Jul 22, 2025 | 21.30 | 21.40 | 21.11 | 21.23 | 21.23 | 2.17% | 5,592 |
| Jul 21, 2025 | 21.39 | 21.41 | 20.21 | 20.77 | 20.77 | -1.55% | 20,586 |
| Jul 18, 2025 | 21.45 | 21.45 | 20.95 | 21.10 | 21.10 | -1.63% | 11,816 |
| Jul 17, 2025 | 21.42 | 21.48 | 21.42 | 21.45 | 21.45 | 0.47% | 1,539 |
| Jul 16, 2025 | 21.44 | 21.47 | 21.35 | 21.35 | 21.35 | -0.05% | 7,434 |
| Jul 15, 2025 | 21.49 | 21.49 | 21.35 | 21.36 | 21.36 | -0.70% | 7,250 |
| Jul 14, 2025 | 21.47 | 21.51 | 21.40 | 21.51 | 21.51 | 0.09% | 25,983 |
| Jul 11, 2025 | 21.46 | 21.49 | 21.29 | 21.49 | 21.49 | 0.23% | 7,751 |
| Jul 10, 2025 | 21.46 | 21.46 | 21.44 | 21.44 | 21.44 | 0.09% | 2,875 |
| Jul 9, 2025 | 21.44 | 21.47 | 21.42 | 21.42 | 21.42 | -0.16% | 10,874 |
| Jul 8, 2025 | 21.45 | 21.48 | 21.43 | 21.46 | 21.46 | 0.82% | 12,866 |
| Jul 7, 2025 | 21.58 | 21.58 | 21.15 | 21.28 | 21.28 | -0.70% | 32,769 |
| Jul 3, 2025 | 21.44 | 21.47 | 21.43 | 21.43 | 21.43 | -0.16% | 378 |
| Jul 2, 2025 | 21.49 | 21.49 | 21.29 | 21.47 | 21.47 | 0.40% | 62,201 |
| Jul 1, 2025 | 21.44 | 21.47 | 21.37 | 21.38 | 21.38 | -0.23% | 14,809 |
| Jun 30, 2025 | 21.41 | 21.45 | 21.41 | 21.43 | 21.43 | -0.05% | 1,887 |
| Jun 27, 2025 | 21.42 | 21.47 | 21.42 | 21.44 | 21.44 | 0.14% | 4,700 |
| Jun 26, 2025 | 21.40 | 21.43 | 21.39 | 21.41 | 21.41 | -0.05% | 1,722 |
| Jun 25, 2025 | 21.43 | 21.43 | 21.42 | 21.42 | 21.42 | 0.09% | 515 |
| Jun 24, 2025 | 21.38 | 21.40 | 21.38 | 21.40 | 21.40 | 0.14% | 1,333 |
| Jun 23, 2025 | 21.35 | 21.37 | 21.35 | 21.37 | 21.37 | - | 1,078 |
| Jun 20, 2025 | 21.20 | 21.37 | 21.20 | 21.37 | 21.37 | 0.14% | 376 |
| Jun 18, 2025 | 21.33 | 21.34 | 21.31 | 21.34 | 21.34 | 0.49% | 12,420 |
| Jun 17, 2025 | 21.34 | 21.35 | 20.52 | 21.24 | 21.24 | -0.45% | 105,329 |
| Jun 16, 2025 | 21.33 | 21.37 | 21.33 | 21.33 | 21.33 | -0.09% | 1,187 |
| Jun 13, 2025 | 21.31 | 21.35 | 21.30 | 21.35 | 21.35 | 0.19% | 5,355 |
| Jun 12, 2025 | 21.32 | 21.32 | 21.31 | 21.31 | 21.31 | -0.19% | 3,523 |
| Jun 11, 2025 | 21.33 | 21.35 | 21.33 | 21.35 | 21.35 | 0.07% | 793 |
| Jun 10, 2025 | 21.32 | 21.34 | 21.15 | 21.34 | 21.34 | 0.07% | 1,374 |
| Jun 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - | 442 |
| Jun 6, 2025 | 21.31 | 21.32 | 21.31 | 21.32 | 21.32 | 0.27% | 675 |
| Jun 5, 2025 | 21.29 | 21.29 | 21.26 | 21.26 | 21.26 | -0.13% | 4,390 |
| Jun 4, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.09% | 145 |
| Jun 3, 2025 | 21.27 | 21.27 | 21.25 | 21.27 | 21.27 | -0.05% | 847 |
| Jun 2, 2025 | 21.26 | 21.28 | 21.26 | 21.28 | 21.28 | 0.19% | 1,697 |
| May 30, 2025 | 21.25 | 21.28 | 21.24 | 21.24 | 21.24 | -0.05% | 1,882 |
| May 29, 2025 | 21.29 | 21.30 | 21.25 | 21.25 | 21.25 | - | 5,024 |
| May 28, 2025 | 21.28 | 21.30 | 21.25 | 21.25 | 21.25 | -0.05% | 1,998 |
| May 27, 2025 | 21.30 | 21.30 | 21.03 | 21.26 | 21.26 | 0.14% | 1,935 |
| May 23, 2025 | 21.28 | 21.28 | 21.23 | 21.23 | 21.23 | 0.17% | 1,615 |
| May 22, 2025 | 21.22 | 21.22 | 21.18 | 21.20 | 21.20 | 0.07% | 4,887 |
| May 21, 2025 | 21.19 | 21.19 | 21.18 | 21.18 | 21.18 | 0.09% | 1,344 |