Bending Spoons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	32.75	34.83	32.26	34.74	34.74	6.24%	1,318,917
Jul 29, 2026	33.00	33.52	32.44	32.70	32.70	0.03%	1,432,671
Jul 28, 2026	33.59	33.98	32.44	32.69	32.69	-1.71%	2,801,748
Jul 27, 2026	34.97	34.97	32.00	33.26	33.26	-2.35%	3,308,887
Jul 24, 2026	33.26	34.84	33.00	34.06	34.06	2.13%	2,202,473
Jul 23, 2026	33.49	34.51	32.90	33.35	33.35	-1.27%	2,051,860
Jul 22, 2026	33.50	36.13	33.01	33.78	33.78	-0.30%	1,946,448
Jul 21, 2026	33.87	35.14	33.16	33.88	33.88	1.38%	1,551,664
Jul 20, 2026	33.23	33.89	32.24	33.42	33.42	3.15%	2,803,075
Jul 17, 2026	32.06	33.00	31.26	32.40	32.40	0.87%	1,222,558
Jul 16, 2026	33.48	35.10	31.50	32.12	32.12	-3.69%	1,967,852
Jul 15, 2026	32.70	33.74	31.41	33.35	33.35	2.62%	1,011,877
Jul 14, 2026	31.47	33.38	30.11	32.50	32.50	2.27%	2,727,109
Jul 13, 2026	33.36	33.66	30.97	31.78	31.78	-3.43%	3,556,139
Jul 10, 2026	34.32	34.43	32.52	32.91	32.91	-4.11%	1,494,964
Jul 9, 2026	34.11	34.42	32.05	34.32	34.32	0.26%	2,992,177
Jul 8, 2026	36.87	36.87	33.50	34.23	34.23	-7.19%	3,136,415
Jul 7, 2026	35.48	38.77	34.02	36.88	36.88	1.68%	2,431,776
Jul 6, 2026	37.50	37.50	33.05	36.27	36.27	0.95%	5,714,857
Jul 2, 2026	39.49	40.29	34.25	35.93	35.93	-11.28%	7,301,616