Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.41	0.43	0.41	0.42	0.42	1.95%	72,487,700
Jun 3, 2026	0.42	0.43	0.41	0.41	0.41	-1.67%	43,819,950
Jun 2, 2026	0.43	0.43	0.41	0.42	0.42	-1.65%	69,768,970
Jun 1, 2026	0.41	0.44	0.42	0.43	0.43	2.91%	91,131,080
May 25, 2026	0.39	0.43	0.39	0.41	0.41	6.72%	190,586,400
May 24, 2026	0.39	0.39	0.39	0.39	0.39	-	11,892,170
May 21, 2026	0.39	0.40	0.39	0.39	0.39	-1.02%	12,452,850
May 20, 2026	0.41	0.41	0.39	0.39	0.39	-3.46%	49,069,710
May 19, 2026	0.39	0.42	0.39	0.41	0.41	5.19%	209,600,700
May 18, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	22,285,120
May 17, 2026	0.39	0.40	0.39	0.39	0.39	-	51,844,340
May 14, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	64,348,270
May 13, 2026	0.38	0.39	0.38	0.39	0.39	0.26%	29,782,010
May 12, 2026	0.39	0.39	0.38	0.38	0.38	-0.26%	14,018,550
May 11, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	41,263,560
May 10, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	55,791,230
May 6, 2026	0.39	0.40	0.39	0.39	0.39	0.26%	51,817,240
May 5, 2026	0.39	0.40	0.38	0.39	0.39	-0.77%	23,227,500
May 4, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	24,300,060
May 3, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	44,515,610
Apr 30, 2026	0.40	0.42	0.40	0.40	0.40	0.25%	92,281,690
Apr 29, 2026	0.39	0.41	0.39	0.40	0.40	1.54%	114,761,500
Apr 28, 2026	0.37	0.41	0.38	0.39	0.39	6.27%	259,377,700
Apr 27, 2026	0.35	0.37	0.35	0.37	0.37	3.67%	36,074,120
Apr 26, 2026	0.35	0.36	0.35	0.35	0.35	0.28%	17,667,310
Apr 23, 2026	0.35	0.36	0.35	0.35	0.35	-	22,920,150
Apr 22, 2026	0.36	0.36	0.35	0.35	0.35	-1.40%	17,481,430
Apr 21, 2026	0.34	0.37	0.34	0.36	0.36	4.37%	121,246,200
Apr 20, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	28,309,930
Apr 19, 2026	0.34	0.35	0.34	0.34	0.34	0.29%	19,408,320
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	0.29%	9,342,826
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	0.29%	15,413,130
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	0.59%	6,855,034
Apr 9, 2026	0.34	0.35	0.34	0.34	0.34	0.30%	29,981,010
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	0.90%	10,094,160
Apr 7, 2026	0.33	0.34	0.33	0.33	0.33	0.60%	8,002,890
Apr 6, 2026	0.33	0.34	0.33	0.33	0.33	-0.30%	6,466,383
Apr 5, 2026	0.33	0.33	0.33	0.33	0.33	-	5,558,946
Apr 2, 2026	0.33	0.34	0.33	0.33	0.33	-0.30%	8,822,339
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	0.91%	2,898,179
Mar 31, 2026	0.33	0.34	0.33	0.33	0.33	-	5,690,003
Mar 30, 2026	0.33	0.34	0.33	0.33	0.33	-1.20%	11,294,350
Mar 29, 2026	0.34	0.34	0.33	0.33	0.33	-1.18%	9,023,353
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-	10,597,380
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	0.90%	3,943,076
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	-	4,744,117
Mar 18, 2026	0.34	0.34	0.34	0.34	0.34	-0.59%	7,877,793
Mar 17, 2026	0.33	0.34	0.33	0.34	0.34	0.90%	1,728,257
Mar 16, 2026	0.34	0.34	0.33	0.33	0.33	-0.60%	2,881,398
Mar 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.18%	5,532,164