Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	0.34	0.36	0.34	0.35	0.35	2.35%	25,094,480
Dec 1, 2025	0.34	0.35	0.34	0.34	0.34	-	9,498,084
Nov 30, 2025	0.34	0.35	0.34	0.34	0.34	-	8,645,776
Nov 27, 2025	0.34	0.35	0.34	0.34	0.34	-	13,026,740
Nov 26, 2025	0.34	0.35	0.34	0.34	0.34	-	10,031,320
Nov 25, 2025	0.36	0.36	0.34	0.34	0.34	-4.48%	29,996,580
Nov 24, 2025	0.36	0.37	0.36	0.36	0.36	-0.83%	25,149,030
Nov 23, 2025	0.35	0.37	0.35	0.36	0.36	3.15%	47,214,700
Nov 20, 2025	0.35	0.36	0.35	0.35	0.35	-	28,130,550
Nov 19, 2025	0.34	0.36	0.34	0.35	0.35	4.18%	89,855,280
Nov 18, 2025	0.34	0.34	0.33	0.34	0.34	-0.59%	20,886,700
Nov 17, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	9,434,865
Nov 16, 2025	0.33	0.34	0.33	0.34	0.34	0.60%	13,198,180
Nov 13, 2025	0.33	0.34	0.33	0.33	0.33	-	25,722,070
Nov 12, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	8,651,258
Nov 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.18%	12,680,070
Nov 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	16,053,610
Nov 9, 2025	0.33	0.35	0.33	0.35	0.35	3.60%	13,166,590
Nov 6, 2025	0.33	0.34	0.33	0.33	0.33	-	6,122,062
Nov 5, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	6,723,138
Nov 4, 2025	0.34	0.34	0.33	0.33	0.33	-0.89%	11,498,340
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	4,761,414
Nov 2, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	6,453,956
Oct 30, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	12,208,550
Oct 29, 2025	0.34	0.35	0.34	0.34	0.34	0.59%	12,875,860
Oct 28, 2025	0.34	0.35	0.34	0.34	0.34	-0.58%	9,169,859
Oct 27, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	5,869,053
Oct 26, 2025	0.34	0.35	0.34	0.34	0.34	-0.58%	14,981,880
Oct 23, 2025	0.35	0.35	0.34	0.34	0.34	-0.58%	7,034,915
Oct 22, 2025	0.34	0.35	0.34	0.35	0.35	0.58%	5,560,599
Oct 21, 2025	0.34	0.35	0.34	0.34	0.34	-	7,777,695
Oct 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.00%	19,605,260
Oct 19, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	51,024,550
Oct 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	19,752,730
Oct 15, 2025	0.33	0.35	0.33	0.35	0.35	4.86%	43,029,670
Oct 14, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	16,702,390
Oct 13, 2025	0.32	0.33	0.32	0.32	0.32	0.31%	5,598,475
Oct 12, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	3,560,956
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	10,197,920
Oct 7, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	7,744,912
Oct 6, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	6,187,399
Oct 5, 2025	0.32	0.33	0.32	0.32	0.32	0.62%	9,304,009
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	-	6,611,965
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	3,709,512
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	12,096,020
Sep 29, 2025	0.32	0.33	0.32	0.32	0.32	-0.31%	4,419,325
Sep 28, 2025	0.32	0.33	0.32	0.32	0.32	0.31%	11,782,520
Sep 25, 2025	0.32	0.33	0.32	0.32	0.32	-	5,679,602
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	0.31%	6,349,097
Sep 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.23%	8,177,394