Spectral Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	32,000
Feb 20, 2025	0.65	0.65	0.64	0.64	0.64	-	11,509
Feb 19, 2025	0.65	0.65	0.63	0.64	0.64	-	71,500
Feb 18, 2025	0.62	0.65	0.62	0.64	0.64	-	59,737
Feb 14, 2025	0.62	0.65	0.62	0.64	0.64	4.92%	111,651
Feb 13, 2025	0.62	0.62	0.59	0.61	0.61	-	19,000
Feb 12, 2025	0.55	0.61	0.55	0.61	0.61	3.39%	57,009
Feb 11, 2025	0.59	0.59	0.58	0.59	0.59	-	9,114
Feb 10, 2025	0.59	0.59	0.59	0.59	0.59	-	184
Feb 7, 2025	0.60	0.60	0.59	0.59	0.59	-	13,463
Feb 6, 2025	0.58	0.60	0.57	0.59	0.59	-1.67%	19,000
Feb 5, 2025	0.56	0.60	0.56	0.60	0.60	9.09%	40,900
Feb 4, 2025	0.53	0.55	0.52	0.55	0.55	1.85%	39,000
Feb 3, 2025	0.62	0.62	0.54	0.54	0.54	1.89%	109,723
Jan 31, 2025	0.52	0.53	0.51	0.53	0.53	3.92%	8,559
Jan 30, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	11,516
Jan 29, 2025	0.55	0.55	0.52	0.52	0.52	-7.14%	14,730
Jan 28, 2025	0.55	0.56	0.54	0.56	0.56	-	4,585
Jan 27, 2025	0.53	0.58	0.53	0.56	0.56	-5.08%	9,215
Jan 24, 2025	0.51	0.59	0.51	0.59	0.59	15.69%	68,500
Jan 23, 2025	0.50	0.52	0.50	0.51	0.51	3.03%	26,520
Jan 22, 2025	0.51	0.52	0.50	0.50	0.50	1.02%	47,000
Jan 21, 2025	0.51	0.53	0.49	0.49	0.49	-2.00%	59,507
Jan 20, 2025	0.52	0.52	0.50	0.50	0.50	-	4,622
Jan 17, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	9,900
Jan 16, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	21,980
Jan 15, 2025	0.53	0.53	0.50	0.50	0.50	-2.94%	223,454
Jan 14, 2025	0.54	0.54	0.50	0.51	0.51	-5.56%	53,910
Jan 13, 2025	0.52	0.54	0.52	0.54	0.54	-1.82%	7,850
Jan 10, 2025	0.57	0.58	0.55	0.55	0.55	-1.79%	60,000
Jan 9, 2025	0.57	0.57	0.56	0.56	0.56	3.70%	3,600
Jan 8, 2025	0.57	0.57	0.53	0.54	0.54	-5.26%	39,779
Jan 7, 2025	0.58	0.58	0.57	0.57	0.57	-	19,000
Jan 6, 2025	0.57	0.58	0.57	0.57	0.57	3.64%	115,231
Jan 3, 2025	0.56	0.56	0.55	0.55	0.55	1.85%	17,037
Jan 2, 2025	0.50	0.55	0.50	0.54	0.54	8.00%	29,500
Dec 31, 2024	0.50	0.51	0.50	0.50	0.50	-	52,438
Dec 30, 2024	0.50	0.50	0.50	0.50	0.50	-	32,855
Dec 27, 2024	0.50	0.51	0.48	0.50	0.50	1.01%	58,680
Dec 24, 2024	0.50	0.50	0.50	0.50	0.50	2.06%	500
Dec 23, 2024	0.49	0.50	0.49	0.49	0.49	2.11%	33,950
Dec 20, 2024	0.47	0.48	0.46	0.48	0.48	1.06%	165,773
Dec 19, 2024	0.48	0.48	0.47	0.47	0.47	-3.09%	32,450
Dec 18, 2024	0.48	0.49	0.48	0.49	0.49	-	81,779
Dec 17, 2024	0.49	0.50	0.49	0.49	0.49	3.19%	15,500
Dec 16, 2024	0.50	0.50	0.47	0.47	0.47	-6.00%	320,984
Dec 13, 2024	0.50	0.50	0.49	0.50	0.50	-1.96%	47,984
Dec 12, 2024	0.50	0.51	0.50	0.51	0.51	-	142,550
Dec 11, 2024	0.50	0.53	0.50	0.51	0.51	2.00%	103,500
Dec 10, 2024	0.53	0.53	0.50	0.50	0.50	-5.66%	141,906
Dec 9, 2024	0.52	0.53	0.52	0.53	0.53	1.92%	5,000
Dec 6, 2024	0.50	0.54	0.50	0.52	0.52	-3.70%	75,596
Dec 5, 2024	0.55	0.55	0.54	0.54	0.54	-1.82%	4,500
Dec 4, 2024	0.53	0.57	0.53	0.55	0.55	-	61,000
Dec 3, 2024	0.55	0.56	0.55	0.55	0.55	-	8,000
Dec 2, 2024	0.56	0.56	0.55	0.55	0.55	-1.79%	48,700
Nov 29, 2024	0.54	0.56	0.54	0.56	0.56	5.66%	15,500
Nov 28, 2024	0.54	0.56	0.53	0.53	0.53	-5.36%	33,002
Nov 27, 2024	0.57	0.57	0.56	0.56	0.56	-1.75%	57,200
Nov 26, 2024	0.55	0.57	0.55	0.57	0.57	3.64%	30,991
Nov 25, 2024	0.53	0.55	0.53	0.55	0.55	3.77%	35,850
Nov 22, 2024	0.53	0.53	0.52	0.53	0.53	6.00%	15,828
Nov 21, 2024	0.52	0.52	0.50	0.50	0.50	-3.85%	338,903
Nov 20, 2024	0.53	0.55	0.51	0.52	0.52	-3.70%	191,832
Nov 19, 2024	0.54	0.55	0.54	0.54	0.54	-1.82%	19,979
Nov 18, 2024	0.57	0.57	0.54	0.55	0.55	-3.51%	17,666
Nov 15, 2024	0.55	0.57	0.55	0.57	0.57	1.79%	23,596
Nov 14, 2024	0.56	0.56	0.54	0.56	0.56	3.70%	22,500
Nov 13, 2024	0.55	0.55	0.54	0.54	0.54	-5.26%	66,604
Nov 12, 2024	0.57	0.57	0.54	0.57	0.57	9.62%	36,694
Nov 11, 2024	0.57	0.59	0.52	0.52	0.52	-7.14%	230,065
Nov 8, 2024	0.58	0.58	0.55	0.56	0.56	-5.08%	222,524
Nov 7, 2024	0.62	0.62	0.56	0.59	0.59	3.51%	94,722
Nov 6, 2024	0.59	0.59	0.57	0.57	0.57	-	36,212
Nov 5, 2024	0.58	0.58	0.57	0.57	0.57	-1.72%	130,006
Nov 4, 2024	0.58	0.59	0.58	0.58	0.58	-1.69%	33,624
Nov 1, 2024	0.58	0.59	0.58	0.59	0.59	-	5,549
Oct 31, 2024	0.59	0.60	0.59	0.59	0.59	-1.67%	4,704
Oct 30, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 29, 2024	0.58	0.61	0.58	0.60	0.60	3.45%	233,991
Oct 28, 2024	0.59	0.59	0.56	0.58	0.58	-1.69%	45,960
Oct 25, 2024	0.58	0.59	0.58	0.59	0.59	1.72%	22,500
Oct 24, 2024	0.61	0.61	0.58	0.58	0.58	-1.69%	27,507
Oct 23, 2024	0.62	0.62	0.58	0.59	0.59	-1.67%	45,950
Oct 22, 2024	0.60	0.60	0.57	0.60	0.60	-	95,000
Oct 21, 2024	0.62	0.62	0.60	0.60	0.60	-1.64%	104,200
Oct 18, 2024	0.61	0.61	0.61	0.61	0.61	-1.61%	3,500
Oct 17, 2024	0.62	0.62	0.61	0.62	0.62	5.08%	33,050
Oct 16, 2024	0.57	0.61	0.57	0.59	0.59	3.51%	81,500
Oct 15, 2024	0.57	0.57	0.57	0.57	0.57	1.79%	56,670
Oct 11, 2024	0.59	0.59	0.56	0.56	0.56	-1.75%	41,700
Oct 10, 2024	0.57	0.60	0.57	0.57	0.57	-1.72%	89,950
Oct 9, 2024	0.55	0.58	0.55	0.58	0.58	3.57%	88,772
Oct 8, 2024	0.59	0.59	0.56	0.56	0.56	1.82%	161,825
Oct 7, 2024	0.62	0.62	0.55	0.55	0.55	-8.33%	178,538
Oct 4, 2024	0.56	0.61	0.56	0.60	0.60	3.45%	11,505
Oct 3, 2024	0.59	0.60	0.58	0.58	0.58	-1.69%	25,000
Oct 2, 2024	0.59	0.61	0.58	0.59	0.59	-1.67%	20,500
Oct 1, 2024	0.62	0.62	0.59	0.60	0.60	-1.64%	39,000
Sep 30, 2024	0.58	0.61	0.57	0.61	0.61	5.17%	131,650