Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	22,556,525
Sep 30, 2026	0.37	0.38	0.36	0.38	0.38	1.63%	22,237,266
Sep 29, 2026	0.38	0.39	0.37	0.37	0.37	-2.12%	26,908,039
Sep 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.82%	31,185,972
Sep 27, 2026	0.40	0.41	0.38	0.38	0.38	-4.95%	34,495,294
Sep 24, 2026	0.42	0.42	0.40	0.40	0.40	-4.27%	38,674,873
Sep 23, 2026	0.41	0.44	0.41	0.42	0.42	2.18%	84,948,232
Sep 22, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	37,011,330
Sep 21, 2026	0.44	0.44	0.42	0.42	0.42	-4.78%	64,851,332
Sep 20, 2026	0.46	0.47	0.44	0.44	0.44	-3.94%	102,354,965
Sep 17, 2026	0.48	0.48	0.44	0.46	0.46	-5.19%	282,381,643
Sep 16, 2026	0.60	0.54	0.48	0.48	0.48	-19.93%	774,307,008
Sep 15, 2026	0.52	0.62	0.58	0.60	0.60	15.99%	990,785,081
Sep 14, 2026	0.43	0.52	0.43	0.52	0.52	19.86%	309,737,179
Sep 13, 2026	0.44	0.45	0.43	0.43	0.43	-2.04%	15,020,995
Sep 10, 2026	0.45	0.45	0.44	0.44	0.44	-1.56%	23,058,123
Sep 9, 2026	0.46	0.46	0.45	0.45	0.45	-1.32%	16,776,274
Sep 8, 2026	0.46	0.47	0.45	0.46	0.46	-0.87%	13,918,205
Sep 7, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	35,915,973
Sep 6, 2026	0.45	0.48	0.45	0.47	0.47	5.39%	71,637,033
Sep 3, 2026	0.44	0.45	0.44	0.45	0.45	0.45%	8,652,143
Sep 2, 2026	0.44	0.45	0.44	0.44	0.44	0.45%	13,289,051
Sep 1, 2026	0.45	0.46	0.44	0.44	0.44	-2.00%	26,653,583
Aug 31, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	16,851,258
Aug 30, 2026	0.46	0.46	0.46	0.46	0.46	-0.87%	16,054,782
Aug 26, 2026	0.46	0.47	0.45	0.46	0.46	0.88%	15,442,400
Aug 25, 2026	0.46	0.46	0.45	0.46	0.46	-0.87%	12,379,453
Aug 24, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	16,681,324
Aug 23, 2026	0.46	0.48	0.46	0.47	0.47	2.40%	18,859,434
Aug 20, 2026	0.46	0.46	0.45	0.46	0.46	-0.65%	23,339,740
Aug 19, 2026	0.47	0.48	0.46	0.46	0.46	-2.74%	36,005,440
Aug 18, 2026	0.48	0.49	0.47	0.47	0.47	-1.25%	25,502,263
Aug 17, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	33,292,200
Aug 16, 2026	0.48	0.49	0.48	0.49	0.49	1.25%	38,703,155
Aug 13, 2026	0.48	0.49	0.48	0.48	0.48	-0.21%	34,732,120
Aug 12, 2026	0.48	0.49	0.48	0.48	0.48	-0.41%	39,127,703
Aug 11, 2026	0.49	0.50	0.48	0.48	0.48	-1.63%	52,543,740
Aug 10, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	47,235,017
Aug 9, 2026	0.48	0.48	0.48	0.48	0.48	-	26,591,653
Aug 6, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	36,171,420
Aug 5, 2026	0.48	0.48	0.47	0.48	0.48	-	29,114,330
Aug 4, 2026	0.49	0.50	0.47	0.48	0.48	-3.46%	96,899,176
Aug 3, 2026	0.47	0.50	0.47	0.49	0.49	4.90%	162,237,800
Aug 2, 2026	0.45	0.48	0.45	0.47	0.47	4.22%	65,056,860
Jul 30, 2026	0.46	0.46	0.44	0.45	0.45	-1.53%	41,830,282
Jul 29, 2026	0.47	0.47	0.46	0.46	0.46	-2.14%	84,380,646
Jul 28, 2026	0.45	0.48	0.45	0.47	0.47	3.55%	350,328,826
Jul 27, 2026	0.45	0.46	0.45	0.45	0.45	0.89%	23,098,504
Jul 26, 2026	0.45	0.45	0.45	0.45	0.45	-	27,539,426
Jul 22, 2026	0.45	0.46	0.45	0.45	0.45	-0.89%	33,902,310