Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-0.28%	7,230,459
Dec 21, 2025	0.36	0.37	0.36	0.36	0.36	-0.28%	8,410,506
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	13,222,080
Dec 17, 2025	0.36	0.36	0.35	0.35	0.35	-1.12%	7,927,343
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-1.10%	12,457,370
Dec 15, 2025	0.36	0.37	0.36	0.36	0.36	0.56%	8,634,625
Dec 14, 2025	0.36	0.36	0.36	0.36	0.36	1.12%	8,083,435
Dec 11, 2025	0.36	0.37	0.36	0.36	0.36	-0.84%	20,176,910
Dec 10, 2025	0.36	0.37	0.35	0.36	0.36	-0.83%	21,673,530
Dec 9, 2025	0.37	0.37	0.36	0.36	0.36	-1.63%	17,596,530
Dec 8, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	17,810,580
Dec 7, 2025	0.37	0.38	0.37	0.37	0.37	0.27%	64,085,810
Dec 4, 2025	0.35	0.38	0.35	0.37	0.37	4.89%	83,717,860
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	14,741,570
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