Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.34	0.36	0.34	0.35	0.35	2.04%	9,115,627
Feb 22, 2026	0.36	0.36	0.34	0.34	0.34	-3.38%	15,796,780
Feb 19, 2026	0.36	0.37	0.35	0.36	0.36	-2.20%	20,589,850
Feb 18, 2026	0.37	0.37	0.36	0.36	0.36	-0.55%	27,328,850
Feb 17, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	14,382,210
Feb 16, 2026	0.37	0.38	0.36	0.37	0.37	-0.54%	27,908,890
Feb 15, 2026	0.37	0.38	0.37	0.37	0.37	-	30,513,000
Feb 12, 2026	0.36	0.38	0.36	0.37	0.37	4.20%	64,143,940
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	-0.83%	6,894,110
Feb 10, 2026	0.36	0.37	0.36	0.36	0.36	0.84%	16,175,260
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	-0.83%	6,795,381
Feb 8, 2026	0.36	0.37	0.36	0.36	0.36	-0.28%	13,173,550
Feb 5, 2026	0.36	0.37	0.36	0.36	0.36	-0.82%	14,334,350
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	1.11%	17,435,920
Feb 3, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	15,591,260
Feb 2, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	10,533,260
Feb 1, 2026	0.34	0.36	0.34	0.36	0.36	4.08%	13,798,170
Jan 28, 2026	0.35	0.35	0.34	0.34	0.34	-0.87%	12,825,730
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	9,718,331
Jan 26, 2026	0.35	0.36	0.35	0.35	0.35	-1.42%	12,875,690
Jan 25, 2026	0.36	0.36	0.35	0.35	0.35	-1.67%	7,844,809
Jan 22, 2026	0.36	0.37	0.36	0.36	0.36	0.84%	18,057,570
Jan 21, 2026	0.35	0.37	0.35	0.36	0.36	2.59%	52,881,020
Jan 20, 2026	0.35	0.36	0.35	0.35	0.35	-1.42%	10,588,070
Jan 19, 2026	0.35	0.36	0.35	0.35	0.35	0.57%	8,424,649
Jan 18, 2026	0.34	0.35	0.35	0.35	0.35	2.04%	9,316,581
Jan 15, 2026	0.34	0.35	0.34	0.34	0.34	-0.29%	10,098,130
Jan 14, 2026	0.36	0.36	0.34	0.34	0.34	-3.91%	21,532,380
Jan 13, 2026	0.37	0.37	0.36	0.36	0.36	-2.45%	13,689,110
Jan 12, 2026	0.37	0.38	0.37	0.37	0.37	-1.87%	20,462,890
Jan 11, 2026	0.37	0.38	0.37	0.37	0.37	0.81%	17,458,750
Jan 8, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	42,385,800
Jan 6, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	9,057,278
Jan 5, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	15,807,390
Jan 4, 2026	0.37	0.38	0.37	0.37	0.37	-0.80%	22,631,750
Dec 31, 2025	0.38	0.39	0.37	0.37	0.37	-2.86%	45,369,510
Dec 30, 2025	0.37	0.40	0.37	0.38	0.38	4.07%	151,567,300
Dec 29, 2025	0.35	0.37	0.35	0.37	0.37	4.83%	25,252,240
Dec 28, 2025	0.35	0.35	0.35	0.35	0.35	1.15%	7,216,607
Dec 25, 2025	0.35	0.35	0.35	0.35	0.35	-	6,279,801
Dec 24, 2025	0.35	0.35	0.35	0.35	0.35	-0.85%	13,863,100
Dec 23, 2025	0.36	0.36	0.35	0.35	0.35	-1.68%	15,894,010
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