Bending Spoons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.89	46.70	42.90	44.08	44.08	-3.52%	1,500,730
Oct 22, 2026	43.93	47.37	43.42	45.69	45.69	3.54%	1,805,245
Oct 21, 2026	46.37	46.38	42.60	44.13	44.13	-3.12%	1,662,440
Oct 20, 2026	45.55	46.03	43.25	45.55	45.55	-0.22%	2,522,962
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
Sep 3, 2026	41.58	42.49	40.51	41.69	41.69	2.01%	1,059,775
Sep 2, 2026	40.38	42.04	40.30	40.87	40.87	0.91%	485,399
Sep 1, 2026	41.40	42.59	39.66	40.50	40.50	-2.06%	758,884
Aug 31, 2026	43.11	44.31	41.29	41.35	41.35	-5.14%	657,811
Aug 28, 2026	46.26	46.69	43.00	43.59	43.59	-5.55%	1,188,929
Aug 27, 2026	42.99	46.94	42.50	46.15	46.15	8.87%	1,246,338
Aug 26, 2026	42.35	42.81	41.50	42.39	42.39	-0.19%	1,232,745
Aug 25, 2026	41.13	42.89	40.82	42.47	42.47	3.13%	1,226,555
Aug 24, 2026	41.39	42.26	40.05	41.18	41.18	-0.41%	916,567
Aug 21, 2026	39.93	41.60	38.98	41.35	41.35	3.56%	913,376
Aug 20, 2026	40.90	41.47	38.71	39.93	39.93	-3.69%	1,049,113
Aug 19, 2026	38.90	42.29	38.09	41.46	41.46	6.99%	1,518,854
Aug 18, 2026	38.29	40.31	37.72	38.75	38.75	0.65%	1,550,044
Aug 17, 2026	39.20	39.48	37.30	38.50	38.50	-2.06%	1,231,183
Aug 14, 2026	41.28	42.20	39.26	39.31	39.31	-3.93%	2,253,586