Spetz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.97	1.17	0.95	1.17	-	21.87%	276,912
Jun 5, 2025	0.83	1.03	0.83	0.96	-	18.52%	198,987
Jun 4, 2025	0.81	0.83	0.79	0.81	-	-6.90%	14,600
Jun 3, 2025	0.81	0.87	0.81	0.87	-	3.57%	47,731
Jun 2, 2025	0.88	0.88	0.84	0.84	-	-6.67%	2,000
May 30, 2025	0.90	0.90	0.90	0.90	-	-1.10%	2,200
May 29, 2025	0.93	0.93	0.91	0.91	-	-2.15%	20,000
May 28, 2025	0.93	0.93	0.92	0.93	-	-1.06%	29,070
May 27, 2025	0.99	0.99	0.94	0.94	-	2.17%	30,000
May 26, 2025	0.93	0.93	0.90	0.92	-	-3.16%	18,500
May 23, 2025	0.96	0.99	0.92	0.95	-	-1.04%	34,300
May 22, 2025	0.90	1.00	0.90	0.96	-	5.49%	166,580
May 21, 2025	0.83	0.91	0.82	0.91	-	1.11%	41,775
May 20, 2025	0.95	0.95	0.81	0.90	-	-8.16%	87,833
May 16, 2025	1.04	1.04	0.90	0.98	-	-4.39%	58,911
May 15, 2025	0.99	1.10	0.99	1.03	-	2.50%	109,477
May 14, 2025	0.83	1.04	0.79	1.00	-	17.65%	224,339
May 13, 2025	0.70	0.85	0.70	0.85	-	44.07%	237,352
May 12, 2025	0.65	0.74	0.57	0.59	-	-1.67%	132,374
May 9, 2025	0.60	0.60	0.60	0.60	-	-	4,000
May 8, 2025	0.60	0.69	0.57	0.60	-	-3.23%	103,478
May 7, 2025	0.62	0.62	0.62	0.62	-	-	4,455
May 6, 2025	0.53	0.62	0.53	0.62	-	14.81%	105,422
May 5, 2025	0.53	0.54	0.53	0.54	-	-	3,518
May 2, 2025	0.54	0.54	0.54	0.54	-	-3.57%	42,660
May 1, 2025	0.54	0.56	0.54	0.56	-	-	24,001
Apr 30, 2025	0.55	0.56	0.55	0.56	-	1.82%	3,825
Apr 29, 2025	0.56	0.56	0.55	0.55	-	-5.17%	13,650
Apr 28, 2025	0.55	0.58	0.55	0.58	-	1.75%	104,504
Apr 25, 2025	0.57	0.57	0.57	0.57	-	-3.39%	3,000
Apr 24, 2025	0.59	0.59	0.59	0.59	-	-	-
Apr 23, 2025	0.56	0.61	0.56	0.59	-	5.36%	25,000
Apr 22, 2025	0.55	0.56	0.55	0.56	-	-11.11%	2,000
Apr 21, 2025	0.58	0.63	0.58	0.63	-	6.78%	23,500
Apr 17, 2025	0.59	0.59	0.59	0.59	-	9.26%	1,025
Apr 16, 2025	0.63	0.63	0.54	0.54	-	-10.00%	3,500
Apr 15, 2025	0.51	0.60	0.51	0.60	-	13.21%	39,005
Apr 14, 2025	0.48	0.53	0.48	0.53	-	-	10,319
Apr 11, 2025	0.53	0.53	0.53	0.53	-	-	-
Apr 10, 2025	0.53	0.53	0.53	0.53	-	-	-
Apr 9, 2025	0.51	0.53	0.45	0.53	-	6.00%	46,056
Apr 8, 2025	0.50	0.50	0.50	0.50	-	-	-
Apr 7, 2025	0.45	0.50	0.45	0.50	-	11.11%	16,561
Apr 4, 2025	0.51	0.51	0.42	0.45	-	-21.05%	121,519
Apr 3, 2025	0.58	0.58	0.57	0.57	-	-5.00%	21,724
Apr 2, 2025	0.57	0.60	0.57	0.60	-	7.14%	15,940
Apr 1, 2025	0.55	0.57	0.55	0.56	-	-	3,074
Mar 31, 2025	0.55	0.56	0.53	0.56	-	-	22,300
Mar 28, 2025	0.61	0.61	0.56	0.56	-	-5.08%	13,000
Mar 27, 2025	0.59	0.59	0.59	0.59	-	-3.28%	2,004