Spetz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.37	0.38	0.34	0.36	0.36	-2.70%	201,973
Oct 29, 2025	0.42	0.42	0.37	0.37	0.37	-9.76%	89,593
Oct 28, 2025	0.43	0.45	0.41	0.41	0.41	-1.20%	105,490
Oct 27, 2025	0.40	0.42	0.40	0.42	0.42	5.06%	125,000
Oct 24, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	57,615
Oct 23, 2025	0.39	0.40	0.38	0.39	0.39	2.67%	94,224
Oct 22, 2025	0.40	0.42	0.37	0.38	0.38	-6.25%	393,800
Oct 21, 2025	0.39	0.41	0.39	0.40	0.40	-	209,076
Oct 20, 2025	0.43	0.43	0.39	0.40	0.40	-3.61%	230,451
Oct 17, 2025	0.48	0.48	0.41	0.42	0.42	-13.54%	267,988
Oct 16, 2025	0.45	0.48	0.44	0.48	0.48	10.34%	113,360
Oct 15, 2025	0.46	0.48	0.43	0.44	0.44	-6.45%	334,581
Oct 14, 2025	0.52	0.55	0.46	0.47	0.47	-8.82%	448,482
Oct 10, 2025	0.50	0.52	0.50	0.51	0.51	-	80,992
Oct 9, 2025	0.54	0.55	0.50	0.51	0.51	-5.56%	427,873
Oct 8, 2025	0.54	0.56	0.52	0.54	0.54	-3.57%	83,265
Oct 7, 2025	0.55	0.56	0.50	0.56	0.56	5.66%	214,901
Oct 6, 2025	0.58	0.60	0.51	0.53	0.53	-8.62%	196,129
Oct 3, 2025	0.60	0.60	0.53	0.58	0.58	-1.69%	141,546
Oct 2, 2025	0.64	0.64	0.59	0.59	0.59	-3.28%	37,634
Oct 1, 2025	0.65	0.70	0.61	0.61	0.61	-3.17%	394,409
Sep 30, 2025	0.61	0.65	0.53	0.63	0.63	1.61%	359,348
Sep 29, 2025	0.48	0.64	0.47	0.62	0.62	29.17%	740,171
Sep 26, 2025	0.49	0.49	0.37	0.48	0.48	2.13%	1,195,799
Sep 25, 2025	0.50	0.50	0.47	0.47	0.47	-6.00%	390,663
Sep 24, 2025	0.52	0.55	0.50	0.50	0.50	-3.85%	187,056
Sep 23, 2025	0.58	0.58	0.51	0.52	0.52	-7.14%	294,327
Sep 22, 2025	0.64	0.64	0.55	0.56	0.56	-15.15%	303,165
Sep 19, 2025	0.76	0.76	0.66	0.66	0.66	-14.29%	140,983
Sep 18, 2025	0.70	0.77	0.70	0.77	0.77	10.00%	475,464
Sep 17, 2025	0.70	0.71	0.66	0.70	0.70	-2.78%	227,861
Sep 16, 2025	0.75	0.76	0.69	0.72	0.72	-6.49%	299,637
Sep 15, 2025	0.80	0.82	0.73	0.77	0.77	-3.75%	188,014
Sep 12, 2025	0.87	0.87	0.80	0.80	0.80	-11.11%	140,198
Sep 11, 2025	0.93	0.93	0.72	0.90	0.90	-3.23%	882,502
Sep 10, 2025	0.97	0.97	0.85	0.93	0.93	-1.06%	243,762
Sep 9, 2025	1.04	1.04	0.94	0.94	0.94	-10.48%	610,793
Sep 8, 2025	1.14	1.19	1.03	1.05	1.05	-5.41%	367,097
Sep 5, 2025	1.22	1.25	1.06	1.11	1.11	-11.20%	349,746
Sep 4, 2025	1.42	1.42	1.20	1.25	1.25	-13.19%	178,177
Sep 3, 2025	1.44	1.48	1.24	1.44	1.44	-0.69%	461,525
Sep 2, 2025	1.39	1.57	1.39	1.45	1.45	7.41%	677,654
Aug 29, 2025	1.34	1.38	1.29	1.35	1.35	2.27%	185,559
Aug 28, 2025	1.35	1.38	1.28	1.32	1.32	-	142,491
Aug 27, 2025	1.44	1.44	1.28	1.32	1.32	-7.04%	105,053
Aug 26, 2025	1.31	1.48	1.31	1.42	1.42	11.81%	313,188
Aug 25, 2025	1.35	1.56	1.25	1.27	1.27	-5.22%	648,649
Aug 22, 2025	1.11	1.38	1.08	1.34	1.34	22.94%	969,350
Aug 21, 2025	1.10	1.13	1.03	1.09	1.09	-0.91%	98,608
Aug 20, 2025	1.10	1.21	1.08	1.10	1.10	-3.51%	460,649