Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.37	0.37	0.35	0.35	0.35	-4.62%	24,823,763
Oct 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.87%	11,149,855
Oct 20, 2026	0.38	0.39	0.36	0.38	0.38	-1.57%	34,673,548
Oct 19, 2026	0.35	0.38	0.34	0.38	0.38	10.43%	70,033,664
Oct 18, 2026	0.36	0.37	0.35	0.35	0.35	-5.22%	37,441,730
Oct 15, 2026	0.35	0.39	0.34	0.36	0.36	3.41%	103,659,187
Oct 14, 2026	0.35	0.36	0.35	0.35	0.35	1.15%	19,367,640
Oct 13, 2026	0.36	0.37	0.34	0.35	0.35	-3.87%	35,872,815
Oct 12, 2026	0.38	0.38	0.36	0.36	0.36	-3.98%	23,614,775
Oct 11, 2026	0.39	0.39	0.38	0.38	0.38	-2.08%	14,883,235
Oct 7, 2026	0.39	0.39	0.38	0.39	0.39	-	19,482,843
Oct 6, 2026	0.39	0.40	0.38	0.39	0.39	-0.26%	28,943,647
Oct 5, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	23,576,244
Oct 4, 2026	0.39	0.39	0.39	0.39	0.39	0.78%	26,342,588
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