Spice Lounge Food Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.12	22.03	20.65	21.89	21.89	3.65%	38,568
May 7, 2026	21.15	22.24	20.65	21.12	21.12	-2.67%	60,860
May 6, 2026	21.53	22.33	20.46	21.70	21.70	0.79%	180,481
May 5, 2026	21.52	21.53	21.46	21.53	21.53	4.97%	516,405
May 4, 2026	19.54	20.51	19.54	20.51	20.51	4.96%	44,513
Apr 30, 2026	21.97	21.99	19.39	19.54	19.54	-9.29%	310,328
Apr 29, 2026	23.00	23.97	21.10	21.54	21.54	-8.11%	179,392
Apr 28, 2026	25.79	25.80	22.57	23.44	23.44	-6.50%	183,270
Apr 27, 2026	26.02	26.55	24.80	25.07	25.07	-1.72%	31,613
Apr 24, 2026	26.37	27.00	25.00	25.51	25.51	-3.26%	59,177
Apr 23, 2026	28.48	28.48	25.51	26.37	26.37	-1.75%	38,455
Apr 22, 2026	26.66	27.09	26.00	26.84	26.84	1.09%	37,128
Apr 21, 2026	27.24	29.00	24.52	26.55	26.55	-2.53%	394,371
Apr 20, 2026	31.40	32.32	26.46	27.24	27.24	-7.32%	516,598
Apr 17, 2026	29.90	30.19	29.30	29.39	29.39	-1.80%	14,612
Apr 16, 2026	30.99	30.99	29.15	29.93	29.93	1.46%	18,406
Apr 15, 2026	30.40	31.50	28.78	29.50	29.50	-2.38%	23,395
Apr 13, 2026	30.61	30.61	28.14	30.22	30.22	-3.33%	24,328
Apr 10, 2026	32.63	32.63	30.61	31.26	31.26	-3.61%	20,540
Apr 9, 2026	34.80	34.80	30.10	32.43	32.43	0.93%	67,037
Apr 8, 2026	32.13	32.13	30.00	32.13	32.13	10.00%	64,275
Apr 7, 2026	29.21	29.21	28.00	29.21	29.21	5.00%	10,948
Apr 6, 2026	27.50	27.82	27.03	27.82	27.82	4.98%	8,601
Apr 2, 2026	26.45	26.50	24.26	26.50	26.50	4.99%	17,213
Apr 1, 2026	23.80	25.24	23.80	25.24	25.24	4.99%	5,828
Mar 30, 2026	25.55	25.79	23.86	24.04	24.04	-3.99%	14,341
Mar 27, 2026	27.10	27.10	24.97	25.04	25.04	-4.72%	87,620
Mar 25, 2026	27.54	28.38	26.17	26.28	26.28	-4.58%	62,640
Mar 24, 2026	28.00	28.78	27.16	27.54	27.54	-2.41%	9,655
Mar 23, 2026	27.30	28.90	26.51	28.22	28.22	1.51%	27,567
Mar 20, 2026	29.44	29.44	27.25	27.80	27.80	-1.42%	17,059
Mar 19, 2026	29.51	30.20	27.52	28.20	28.20	-2.52%	23,891
Mar 18, 2026	28.40	29.10	27.16	28.93	28.93	4.37%	36,592
Mar 17, 2026	29.38	29.38	27.27	27.72	27.72	-1.81%	21,495
Mar 16, 2026	30.10	30.48	28.05	28.23	28.23	-3.16%	36,628
Mar 13, 2026	29.87	30.51	27.61	29.15	29.15	0.31%	39,628
Mar 12, 2026	29.99	29.99	28.13	29.06	29.06	-1.22%	14,183
Mar 11, 2026	31.38	31.49	29.10	29.42	29.42	-2.32%	22,523
Mar 10, 2026	29.94	30.16	28.65	30.12	30.12	4.84%	80,823
Mar 9, 2026	30.09	30.09	28.59	28.73	28.73	-4.52%	15,425
Mar 6, 2026	32.66	32.66	29.89	30.09	30.09	-4.35%	22,371
Mar 5, 2026	29.98	31.47	29.98	31.46	31.46	4.94%	116,867
Mar 4, 2026	29.98	30.66	29.98	29.98	29.98	-4.98%	12,754
Mar 2, 2026	31.54	32.53	31.54	31.55	31.55	-4.94%	17,053
Feb 27, 2026	34.91	35.48	33.01	33.19	33.19	-2.55%	116,340
Feb 26, 2026	30.87	34.11	30.87	34.06	34.06	4.83%	14,854
Feb 25, 2026	33.10	33.34	32.26	32.49	32.49	-4.30%	9,184
Feb 24, 2026	34.00	35.00	33.87	33.95	33.95	-4.77%	35,507
Feb 23, 2026	37.80	37.80	34.79	35.65	35.65	-2.65%	37,186
Feb 20, 2026	38.00	38.00	36.01	36.62	36.62	-1.61%	14,888