Bending Spoons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	40.90	41.47	38.71	39.91	-	-3.74%	598,449
Aug 19, 2026	38.90	42.29	38.09	41.46	41.46	6.99%	1,513,134
Aug 18, 2026	38.29	40.31	37.72	38.75	38.75	0.65%	1,451,500
Aug 17, 2026	39.20	39.48	37.30	38.50	38.50	-2.06%	1,225,073
Aug 14, 2026	41.28	42.20	39.26	39.31	39.31	-3.93%	2,224,076
Aug 13, 2026	46.83	46.91	39.10	40.92	40.92	-16.46%	4,631,263
Aug 12, 2026	48.13	51.44	47.63	48.98	48.98	-8.35%	3,407,056
Aug 11, 2026	52.99	58.94	51.87	53.44	53.44	3.91%	4,465,822
Aug 10, 2026	44.46	58.18	44.36	51.43	51.43	15.70%	6,894,002
Aug 7, 2026	45.55	48.25	42.60	44.45	44.45	-1.55%	1,885,473
Aug 6, 2026	43.55	45.98	42.21	45.15	45.15	3.20%	2,552,960
Aug 5, 2026	37.93	45.72	37.13	43.75	43.75	16.82%	5,170,113
Aug 4, 2026	36.84	38.00	34.82	37.45	37.45	3.40%	2,211,853
Aug 3, 2026	35.59	37.35	34.51	36.22	36.22	2.90%	1,294,142
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
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