Speed Medical Co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	0.45	0.46	0.45	0.45	0.45	-0.44%	43,598,590
Jul 20, 2026	0.46	0.46	0.45	0.45	0.45	-0.44%	43,490,369
Jul 19, 2026	0.45	0.46	0.44	0.46	0.46	1.56%	190,696,261
Jul 16, 2026	0.45	0.45	0.44	0.45	0.45	0.67%	28,759,442
Jul 15, 2026	0.44	0.45	0.44	0.45	0.45	0.91%	37,920,195
Jul 14, 2026	0.45	0.45	0.44	0.44	0.44	-1.34%	40,029,561
Jul 13, 2026	0.45	0.45	0.45	0.45	0.45	-0.67%	16,873,040
Jul 12, 2026	0.45	0.46	0.45	0.45	0.45	0.67%	26,316,014
Jul 9, 2026	0.44	0.45	0.44	0.45	0.45	1.59%	41,677,470
Jul 8, 2026	0.44	0.46	0.44	0.44	0.44	1.15%	101,520,634
Jul 7, 2026	0.44	0.44	0.43	0.44	0.44	-	18,426,161
Jul 6, 2026	0.43	0.44	0.43	0.44	0.44	0.69%	21,929,203
Jul 5, 2026	0.43	0.44	0.43	0.43	0.43	0.47%	23,475,631
Jul 1, 2026	0.42	0.43	0.43	0.43	0.43	1.65%	21,624,669
Jun 30, 2026	0.42	0.43	0.42	0.42	0.42	1.93%	27,416,945
Jun 29, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	28,059,713
Jun 28, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	21,155,124
Jun 25, 2026	0.43	0.44	0.42	0.43	0.43	-2.07%	19,599,640
Jun 24, 2026	0.43	0.44	0.43	0.43	0.43	2.12%	53,879,086
Jun 23, 2026	0.44	0.45	0.42	0.43	0.43	-4.28%	77,105,332
Jun 22, 2026	0.46	0.47	0.44	0.44	0.44	-3.06%	45,566,549
Jun 21, 2026	0.45	0.48	0.45	0.46	0.46	1.10%	186,094,987
Jun 17, 2026	0.42	0.46	0.42	0.45	0.45	8.37%	305,255,800
Jun 16, 2026	0.41	0.42	0.41	0.42	0.42	3.21%	32,641,690
Jun 15, 2026	0.41	0.41	0.40	0.41	0.41	-0.74%	6,182,741
Jun 14, 2026	0.40	0.41	0.40	0.41	0.41	2.00%	9,395,193
Jun 11, 2026	0.42	0.41	0.40	0.40	0.40	-3.61%	25,987,170
Jun 10, 2026	0.42	0.43	0.42	0.42	0.42	-1.66%	25,215,830
Jun 9, 2026	0.42	0.43	0.42	0.42	0.42	0.96%	34,532,900
Jun 8, 2026	0.43	0.44	0.42	0.42	0.42	-2.34%	78,733,960
Jun 7, 2026	0.42	0.43	0.42	0.43	0.43	2.15%	50,555,450
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