BVMF:SPCX34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	48.97	49.77	48.64	49.27	-	-0.26%	283,461
Aug 31, 2026	48.82	49.76	48.20	49.40	49.40	1.02%	627,726
Aug 28, 2026	48.60	49.64	48.04	48.90	48.90	1.10%	1,024,024
Aug 27, 2026	48.01	48.96	47.68	48.37	48.37	1.19%	1,093,135
Aug 26, 2026	47.23	48.12	46.55	47.80	47.80	0.84%	1,575,434
Aug 25, 2026	47.21	47.92	46.68	47.40	47.40	2.18%	983,260
Aug 24, 2026	46.22	47.52	45.67	46.39	46.39	-1.40%	1,474,463
Aug 21, 2026	46.55	47.17	45.24	47.05	47.05	1.62%	1,842,235
Aug 20, 2026	47.30	47.89	45.16	46.30	46.30	-3.54%	2,282,474
Aug 19, 2026	49.90	50.08	47.20	48.00	48.00	-3.54%	2,031,979
Aug 18, 2026	49.98	50.82	48.44	49.76	49.76	-2.05%	1,607,402
Aug 17, 2026	48.88	51.86	48.30	50.80	50.80	4.31%	1,664,004
Aug 14, 2026	49.44	50.18	47.22	48.70	48.70	-0.08%	1,477,326
Aug 13, 2026	50.22	50.25	48.38	48.74	48.74	-3.79%	1,974,994
Aug 12, 2026	46.30	51.62	46.12	50.66	50.66	10.97%	2,532,661
Aug 11, 2026	47.14	47.66	44.97	45.65	45.65	-2.91%	1,725,173
Aug 10, 2026	45.60	47.16	44.30	47.02	47.02	4.89%	2,620,671
Aug 7, 2026	39.00	44.83	38.91	44.83	44.83	15.39%	3,073,021
Aug 6, 2026	37.16	39.27	35.80	38.85	38.85	4.72%	2,807,825
Aug 5, 2026	37.99	40.05	36.96	37.10	37.10	-13.16%	3,302,987
Aug 4, 2026	39.50	43.37	39.20	42.72	42.72	10.93%	2,171,702
Aug 3, 2026	36.13	38.51	35.49	38.51	38.51	5.08%	1,483,584
Jul 31, 2026	36.91	37.00	36.45	36.65	36.65	-3.04%	1,040,775
Jul 30, 2026	39.37	40.17	37.64	37.80	37.80	-1.07%	1,601,215
Jul 29, 2026	39.51	40.04	37.62	38.21	38.21	-4.24%	1,721,932
Jul 28, 2026	37.40	40.27	36.60	39.90	39.90	3.72%	2,031,201
Jul 27, 2026	38.40	38.98	37.04	38.47	38.47	-0.39%	1,680,465
Jul 24, 2026	39.50	39.86	37.71	38.62	38.62	-3.86%	1,062,931
Jul 23, 2026	39.07	40.17	37.59	40.17	40.17	3.66%	1,817,350
Jul 22, 2026	41.64	42.08	38.75	38.75	38.75	-7.50%	1,619,004
Jul 21, 2026	41.40	43.94	40.80	41.89	41.89	2.75%	1,451,474
Jul 20, 2026	42.50	42.78	40.75	40.77	40.77	-3.11%	1,349,898
Jul 17, 2026	43.00	45.40	41.83	42.08	42.08	-5.86%	1,935,359
Jul 16, 2026	45.55	46.80	44.54	44.70	44.70	-2.08%	1,172,683
Jul 15, 2026	46.40	47.09	44.83	45.65	45.65	-0.76%	1,259,253
Jul 14, 2026	47.60	48.44	46.00	46.00	46.00	-3.16%	1,170,867
Jul 13, 2026	48.99	49.55	46.80	47.50	47.50	-4.41%	1,437,551
Jul 10, 2026	51.60	52.00	49.69	49.69	49.69	-4.04%	920,339
Jul 9, 2026	51.89	52.35	50.56	51.78	51.78	2.13%	985,818
Jul 8, 2026	51.75	52.44	49.83	50.70	50.70	-0.59%	1,430,981
Jul 7, 2026	54.65	54.75	51.00	51.00	51.00	-6.15%	1,673,273
Jul 6, 2026	56.45	57.86	53.13	54.34	54.34	-2.62%	1,478,243
Jul 3, 2026	56.00	56.44	55.40	55.80	55.80	0.04%	255,787
Jul 2, 2026	54.88	56.22	54.24	55.78	55.78	1.96%	1,218,029
Jul 1, 2026	59.49	59.62	54.33	54.71	54.71	-6.91%	2,032,110
Jun 30, 2026	56.16	59.40	55.41	58.77	58.77	3.11%	1,194,562
Jun 29, 2026	53.64	57.28	52.50	57.00	57.00	5.77%	1,531,079
Jun 26, 2026	51.98	54.42	51.25	53.89	53.89	1.70%	1,483,626
Jun 25, 2026	54.68	55.61	51.88	52.99	52.99	-1.49%	1,782,800
Jun 24, 2026	53.20	55.47	52.38	53.79	53.79	-0.20%	1,748,827