Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.34	0.35	0.34	0.34	0.34	-0.58%	13,628,440
Sep 8, 2025	0.35	0.35	0.34	0.34	0.34	-2.84%	21,844,800
Sep 7, 2025	0.36	0.36	0.35	0.35	0.35	-1.12%	19,934,330
Sep 3, 2025	0.36	0.36	0.35	0.36	0.36	-	21,732,240
Sep 2, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	15,535,870
Sep 1, 2025	0.36	0.37	0.36	0.36	0.36	0.85%	22,526,660
Aug 31, 2025	0.37	0.38	0.36	0.36	0.36	-4.05%	62,044,460
Aug 28, 2025	0.34	0.39	0.34	0.37	0.37	8.19%	217,200,000
Aug 27, 2025	0.34	0.35	0.34	0.34	0.34	1.79%	29,459,380
Aug 26, 2025	0.35	0.35	0.34	0.34	0.34	-4.27%	46,811,680
Aug 25, 2025	0.33	0.36	0.33	0.35	0.35	6.04%	50,936,260
Aug 24, 2025	0.33	0.33	0.33	0.33	0.33	-0.30%	5,947,227
Aug 21, 2025	0.33	0.33	0.33	0.33	0.33	-	4,938,434
Aug 20, 2025	0.33	0.34	0.33	0.33	0.33	-0.30%	7,965,799
Aug 19, 2025	0.34	0.34	0.33	0.33	0.33	-1.48%	8,862,373
Aug 18, 2025	0.34	0.34	0.34	0.34	0.34	0.60%	11,972,130
Aug 17, 2025	0.33	0.34	0.33	0.34	0.34	1.20%	14,095,490
Aug 14, 2025	0.33	0.34	0.33	0.33	0.33	-0.60%	7,797,061
Aug 13, 2025	0.34	0.34	0.33	0.33	0.33	-0.60%	7,016,768
Aug 12, 2025	0.34	0.34	0.34	0.34	0.34	-0.30%	4,187,253
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-	9,989,970
Aug 10, 2025	0.34	0.34	0.34	0.34	0.34	-0.30%	5,493,698
Aug 7, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	7,571,064
Aug 6, 2025	0.34	0.35	0.34	0.34	0.34	-0.58%	13,633,230
Aug 5, 2025	0.34	0.35	0.34	0.34	0.34	1.18%	21,481,480
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	0.30%	9,485,011
Aug 3, 2025	0.34	0.34	0.33	0.34	0.34	0.60%	4,453,784
Jul 31, 2025	0.33	0.34	0.33	0.34	0.34	0.30%	6,060,590
Jul 30, 2025	0.34	0.34	0.33	0.33	0.33	-1.18%	8,532,083
Jul 29, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	8,850,510
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	9,497,097
Jul 27, 2025	0.34	0.35	0.34	0.34	0.34	0.29%	6,088,888
Jul 23, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	10,394,840
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	0.29%	5,071,458
Jul 21, 2025	0.35	0.35	0.34	0.34	0.34	-1.16%	14,692,750
Jul 20, 2025	0.35	0.35	0.35	0.35	0.35	-	11,275,760
Jul 17, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	12,349,350
Jul 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	16,396,810
Jul 15, 2025	0.35	0.35	0.34	0.35	0.35	-	24,802,470
Jul 14, 2025	0.35	0.35	0.34	0.35	0.35	-0.29%	15,136,960
Jul 13, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	7,570,874
Jul 10, 2025	0.35	0.35	0.35	0.35	0.35	-0.29%	10,211,080
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	8,436,018
Jul 7, 2025	0.35	0.36	0.35	0.35	0.35	0.29%	21,588,450
Jul 6, 2025	0.35	0.35	0.35	0.35	0.35	0.87%	9,815,884
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	16,777,440
Jul 1, 2025	0.35	0.35	0.35	0.35	0.35	-1.14%	15,981,400
Jun 30, 2025	0.35	0.35	0.35	0.35	0.35	-	13,414,270
Jun 29, 2025	0.35	0.35	0.35	0.35	0.35	0.29%	12,939,020
Jun 25, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	13,368,850