Bending Spoons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	32.78	33.18	31.91	32.03	32.03	-1.45%	2,236,979
Oct 1, 2026	33.68	34.00	31.86	32.50	32.50	-2.46%	4,202,056
Sep 30, 2026	32.70	34.35	32.29	33.32	33.32	1.72%	3,219,808
Sep 29, 2026	33.69	33.69	32.03	32.76	32.76	-2.40%	2,439,497
Sep 28, 2026	32.79	33.77	31.43	33.56	33.56	0.93%	2,615,786
Sep 25, 2026	32.80	33.61	31.59	33.25	33.25	1.37%	3,438,974
Sep 24, 2026	34.67	35.05	32.40	32.80	32.80	-5.31%	3,857,972
Sep 23, 2026	36.28	36.28	34.31	34.64	34.64	-4.23%	3,678,418
Sep 22, 2026	39.08	39.11	35.61	36.17	36.17	-6.80%	4,629,798
Sep 21, 2026	38.65	38.99	36.91	38.81	38.81	1.92%	1,873,548
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
Aug 13, 2026	46.83	46.91	39.10	40.92	40.92	-16.46%	4,636,942
Aug 12, 2026	48.13	51.44	47.63	48.98	48.98	-8.35%	3,435,328
Aug 11, 2026	52.99	58.94	51.87	53.44	53.44	3.91%	4,473,011
Aug 10, 2026	44.46	58.18	44.36	51.43	51.43	15.70%	7,008,813
Aug 7, 2026	45.55	48.25	42.60	44.45	44.45	-1.55%	1,887,875
Aug 6, 2026	43.55	45.98	42.21	45.15	45.15	3.20%	2,601,516
Aug 5, 2026	37.93	45.72	37.13	43.75	43.75	16.82%	5,172,602
Aug 4, 2026	36.84	38.00	34.82	37.45	37.45	3.40%	2,214,442
Aug 3, 2026	35.59	37.35	34.51	36.22	36.22	2.90%	1,294,153
Jul 31, 2026	34.75	35.69	33.75	35.20	35.20	1.32%	1,106,444
Jul 30, 2026	32.75	34.83	32.26	34.74	34.74	6.24%	1,320,548
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