Spice Lounge Food Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.86	23.86	23.50	23.62	23.62	3.92%	606,995
May 27, 2026	22.73	22.73	22.73	22.73	22.73	4.99%	35,859
May 26, 2026	21.00	21.65	20.16	21.65	21.65	5.00%	88,548
May 25, 2026	20.62	20.62	20.50	20.62	20.62	4.99%	93,790
May 22, 2026	19.39	19.64	19.00	19.64	19.64	4.97%	162,253
May 21, 2026	18.48	18.71	16.93	18.71	18.71	4.99%	330,859
May 20, 2026	16.21	17.87	16.21	17.82	17.82	4.70%	503,707
May 19, 2026	17.90	17.90	17.02	17.02	17.02	-4.97%	76,841
May 18, 2026	19.20	19.20	17.91	17.91	17.91	-4.99%	69,179
May 15, 2026	20.35	20.73	18.77	18.85	18.85	-4.56%	140,967
May 14, 2026	19.02	19.90	18.99	19.75	19.75	3.89%	41,941
May 13, 2026	19.01	20.97	19.01	19.01	19.01	-5.00%	278,846
May 12, 2026	21.80	22.11	20.01	20.01	20.01	-4.99%	376,010
May 11, 2026	22.00	22.00	21.00	21.06	21.06	-3.79%	47,502
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