Spetz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	1.15	1.18	1.03	1.14	1.14	-0.87%	201,164
Aug 18, 2025	0.94	1.22	0.92	1.15	1.15	25.00%	521,337
Aug 15, 2025	0.94	0.94	0.90	0.92	0.92	-3.16%	81,461
Aug 14, 2025	0.98	0.99	0.86	0.95	0.95	-7.77%	249,498
Aug 13, 2025	0.79	1.05	0.77	1.03	1.03	30.38%	869,932
Aug 12, 2025	0.68	0.82	0.68	0.79	0.79	16.18%	288,757
Aug 11, 2025	0.68	0.70	0.66	0.68	0.68	-	159,100
Aug 8, 2025	0.70	0.70	0.67	0.68	0.68	1.49%	196,079
Aug 7, 2025	0.68	0.72	0.64	0.67	0.67	11.67%	186,079
Aug 6, 2025	0.53	0.67	0.53	0.60	0.60	17.65%	167,755
Aug 5, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	41,910
Aug 1, 2025	0.55	0.56	0.53	0.54	0.54	-5.26%	30,500
Jul 31, 2025	0.59	0.65	0.56	0.57	0.57	1.79%	81,324
Jul 30, 2025	0.50	0.58	0.50	0.56	0.56	12.00%	138,541
Jul 29, 2025	0.53	0.53	0.50	0.50	0.50	-3.85%	385,050
Jul 28, 2025	0.54	0.54	0.51	0.52	0.52	-5.45%	36,191
Jul 25, 2025	0.54	0.55	0.53	0.55	0.55	5.77%	13,111
Jul 24, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	40,908
Jul 23, 2025	0.55	0.55	0.51	0.54	0.54	-	72,270
Jul 22, 2025	0.55	0.57	0.53	0.54	0.54	-1.82%	166,768
Jul 21, 2025	0.54	0.57	0.54	0.55	0.55	3.77%	140,600
Jul 18, 2025	0.60	0.60	0.51	0.53	0.53	-22.06%	181,788
Jul 17, 2025	0.69	0.70	0.64	0.68	0.68	-1.45%	21,647
Jul 16, 2025	0.65	0.69	0.65	0.69	0.69	6.15%	20,477
Jul 15, 2025	0.65	0.65	0.63	0.65	0.65	-	24,682
Jul 14, 2025	0.63	0.68	0.63	0.65	0.65	14.04%	51,909
Jul 11, 2025	0.61	0.61	0.57	0.57	0.57	-6.56%	19,780
Jul 10, 2025	0.54	0.62	0.54	0.61	0.61	15.09%	27,540