Bending Spoons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.95	41.80	39.01	41.08	41.08	0.93%	1,096,818
Nov 12, 2026	40.10	41.93	38.81	40.70	40.70	0.49%	2,419,422
Nov 11, 2026	41.02	41.19	39.83	40.50	40.50	-1.96%	1,103,765
Nov 10, 2026	40.93	42.21	39.30	41.31	41.31	-0.55%	1,728,263
Nov 9, 2026	42.93	43.00	40.45	41.54	41.54	-2.05%	1,971,194
Nov 6, 2026	44.98	45.13	41.31	42.41	42.41	-5.94%	1,741,184
Nov 5, 2026	46.56	46.56	43.91	45.09	45.09	-3.20%	1,882,814
Nov 4, 2026	44.77	47.72	43.55	46.58	46.58	6.47%	2,597,393
Nov 3, 2026	45.66	46.01	43.00	43.75	43.75	-3.59%	1,377,147
Nov 2, 2026	46.29	46.90	44.65	45.38	45.38	-0.31%	1,071,486
Oct 30, 2026	45.98	45.99	43.25	45.52	45.52	-2.69%	1,654,035
Oct 29, 2026	46.87	47.84	45.01	46.78	46.78	-0.51%	1,706,860
Oct 28, 2026	47.81	47.81	45.82	47.02	47.02	0.11%	1,439,493
Oct 27, 2026	46.32	48.13	44.60	46.97	46.97	0.73%	1,781,234
Oct 26, 2026	44.18	47.37	43.95	46.63	46.63	5.78%	2,032,562
Oct 23, 2026	45.89	46.70	42.90	44.08	44.08	-3.52%	1,511,743
Oct 22, 2026	43.93	47.37	43.42	45.69	45.69	3.54%	1,810,509
Oct 21, 2026	46.37	46.38	42.60	44.13	44.13	-3.12%	1,668,248
Oct 20, 2026	45.55	46.03	43.25	45.55	45.55	-0.22%	2,533,477
Oct 19, 2026	47.77	49.89	45.31	45.65	45.65	-3.02%	3,012,035
Oct 16, 2026	54.86	57.50	46.20	47.07	47.07	-15.60%	5,778,797
Oct 15, 2026	52.00	59.50	49.51	55.77	55.77	4.32%	7,521,543
Oct 14, 2026	50.29	58.56	49.21	53.46	53.46	41.20%	19,659,103
Oct 13, 2026	36.99	38.50	36.41	37.86	37.86	2.21%	1,661,883
Oct 12, 2026	38.51	38.51	35.73	37.04	37.04	-2.55%	2,047,460
Oct 9, 2026	38.70	38.80	37.00	38.01	38.01	-	1,540,024
Oct 8, 2026	39.26	39.47	36.31	38.01	38.01	-7.45%	4,322,408
Oct 7, 2026	33.07	42.27	32.76	41.07	41.07	24.19%	8,808,582
Oct 6, 2026	32.53	34.03	32.14	33.07	33.07	2.96%	2,258,981
Oct 5, 2026	32.11	33.22	31.48	32.12	32.12	0.28%	1,757,601
Oct 2, 2026	32.78	33.18	31.91	32.03	32.03	-1.45%	2,237,131
Oct 1, 2026	33.68	34.00	31.86	32.50	32.50	-2.46%	4,409,923
Sep 30, 2026	32.70	34.35	32.29	33.32	33.32	1.72%	3,231,249
Sep 29, 2026	33.69	33.69	32.03	32.76	32.76	-2.40%	2,439,509
Sep 28, 2026	32.79	33.77	31.43	33.56	33.56	0.93%	2,634,812
Sep 25, 2026	32.80	33.61	31.59	33.25	33.25	1.37%	3,442,099
Sep 24, 2026	34.67	35.05	32.40	32.80	32.80	-5.31%	3,896,830
Sep 23, 2026	36.28	36.28	34.31	34.64	34.64	-4.23%	3,679,138
Sep 22, 2026	39.08	39.11	35.61	36.17	36.17	-6.80%	4,669,067
Sep 21, 2026	38.65	38.99	36.91	38.81	38.81	1.92%	1,875,978
Sep 18, 2026	38.85	39.05	37.50	38.08	38.08	-1.22%	2,494,068
Sep 17, 2026	39.68	40.46	37.75	38.55	38.55	-1.63%	2,656,140
Sep 16, 2026	40.18	40.48	38.88	39.19	39.19	-0.53%	2,215,487
Sep 15, 2026	40.35	40.90	38.69	39.40	39.40	-4.02%	1,567,187
Sep 14, 2026	38.75	42.15	38.50	41.05	41.05	5.88%	3,091,176
Sep 11, 2026	39.51	40.37	38.67	38.77	38.77	-2.27%	2,066,516
Sep 10, 2026	38.00	41.37	37.75	39.67	39.67	5.09%	2,793,163
Sep 9, 2026	39.00	39.75	37.63	37.75	37.75	-3.40%	1,240,395
Sep 8, 2026	39.74	39.81	38.41	39.08	39.08	-1.26%	852,329
Sep 4, 2026	41.33	42.20	39.10	39.58	39.58	-5.06%	1,057,902