Spenda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	668,106
May 12, 2026	0.04	0.04	0.02	0.02	0.02	-50.00%	200,124
May 11, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	195,491
May 8, 2026	0.02	0.02	0.02	0.03	0.03	-	1,010,397
May 7, 2026	0.02	0.02	0.02	0.03	0.03	50.00%	118,273
May 6, 2026	0.04	0.04	0.02	0.02	0.02	-33.33%	24,761
May 5, 2026	0.04	0.04	0.02	0.03	0.03	-	270,125
May 4, 2026	0.02	0.02	0.02	0.03	0.03	-	100,000
May 1, 2026	0.04	0.04	0.02	0.03	0.03	-	143,000
Apr 30, 2026	0.04	0.04	0.02	0.03	0.03	-25.00%	103,576
Apr 29, 2026	0.02	0.04	0.02	0.04	0.04	33.33%	109,929
Apr 28, 2026	0.04	0.04	0.02	0.03	0.03	-25.00%	103,750
Apr 24, 2026	0.02	0.04	0.02	0.04	0.04	-	101,250
Apr 23, 2026	0.04	0.04	0.02	0.04	0.04	-	102,726
Apr 22, 2026	0.02	0.04	0.02	0.04	0.04	33.33%	102,500
Apr 21, 2026	0.02	0.02	0.02	0.03	0.03	50.00%	100,000
Apr 20, 2026	0.04	0.04	0.02	0.02	0.02	-33.33%	2,778
Apr 17, 2026	0.04	0.04	0.02	0.03	0.03	-	411,116
Apr 16, 2026	0.02	0.02	0.02	0.03	0.03	-25.00%	116,557
Apr 15, 2026	0.04	0.04	0.02	0.04	0.04	-	108,880
Apr 14, 2026	0.02	0.04	0.02	0.04	0.04	-	100,179
Apr 13, 2026	0.02	0.04	0.02	0.04	0.04	-	325,501
Apr 10, 2026	0.04	0.04	0.02	0.04	0.04	-	221,663
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	289,854
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-	444,719
Apr 7, 2026	0.06	0.06	0.04	0.04	0.04	-	2,793,538
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	701
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	1,250
Mar 31, 2026	0.06	0.06	0.04	0.05	0.05	25.00%	16,695
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	89,274
Mar 27, 2026	0.06	0.06	0.04	0.04	0.04	-33.33%	12,750
Mar 26, 2026	0.04	0.06	0.04	0.06	0.06	50.00%	12,434
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	462,060
Mar 24, 2026	0.04	0.04	0.04	0.04	0.04	-	317,500
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-	250,833
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-	17,500
Mar 19, 2026	0.04	0.04	0.04	0.04	0.04	-	21,312
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	463,913
Mar 17, 2026	0.06	0.06	0.04	0.05	0.05	25.00%	67,166
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-	128,566
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	45,938
Mar 12, 2026	0.06	0.06	0.04	0.04	0.04	-	631,688
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	22,269
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	-	37,957
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-20.00%	91,698
Mar 6, 2026	0.04	0.04	0.04	0.05	0.05	-	1,255,533
Mar 3, 2026	0.04	0.04	0.04	0.05	0.05	-16.67%	43,333
Mar 2, 2026	0.06	0.06	0.04	0.06	0.06	-	67,849
Feb 27, 2026	0.06	0.06	0.04	0.06	0.06	-	437,034
Feb 26, 2026	0.06	0.06	0.06	0.06	0.06	-	3,271