SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
11.46
-0.29 (-2.47%)
Oct 3, 2025, 4:00 PM EDT - Market closed
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.61 | 12.05 | 11.34 | 11.46 | 11.46 | -2.47% | 81,998 |
| Oct 2, 2025 | 11.65 | 11.83 | 11.50 | 11.75 | 11.75 | 1.38% | 57,728 |
| Oct 1, 2025 | 11.80 | 12.00 | 11.50 | 11.59 | 11.59 | -3.74% | 149,609 |
| Sep 30, 2025 | 12.27 | 12.33 | 11.80 | 12.04 | 12.04 | -2.35% | 77,434 |
| Sep 29, 2025 | 13.06 | 13.16 | 12.18 | 12.33 | 12.33 | -4.38% | 109,125 |
| Sep 26, 2025 | 13.01 | 13.15 | 12.35 | 12.90 | 12.90 | -2.16% | 57,713 |
| Sep 25, 2025 | 12.77 | 13.20 | 12.45 | 13.18 | 13.18 | 2.01% | 84,702 |
| Sep 24, 2025 | 12.52 | 13.57 | 12.52 | 12.92 | 12.92 | 3.03% | 183,213 |
| Sep 23, 2025 | 12.90 | 13.00 | 12.23 | 12.54 | 12.54 | -1.88% | 145,943 |
| Sep 22, 2025 | 11.93 | 13.20 | 11.89 | 12.78 | 12.78 | 8.77% | 362,160 |
| Sep 19, 2025 | 11.65 | 12.19 | 11.30 | 11.75 | 11.75 | 0.86% | 91,338 |
| Sep 18, 2025 | 10.97 | 11.75 | 10.85 | 11.65 | 11.65 | 8.83% | 139,078 |
| Sep 17, 2025 | 10.99 | 11.35 | 10.49 | 10.71 | 10.71 | -3.56% | 113,160 |
| Sep 16, 2025 | 10.17 | 11.25 | 9.91 | 11.10 | 11.10 | 7.87% | 122,180 |
| Sep 15, 2025 | 10.45 | 10.55 | 10.07 | 10.29 | 10.29 | -1.44% | 89,185 |
| Sep 12, 2025 | 10.60 | 10.60 | 10.13 | 10.44 | 10.44 | -1.69% | 86,178 |
| Sep 11, 2025 | 9.67 | 10.72 | 9.61 | 10.62 | 10.62 | 12.38% | 148,569 |
| Sep 10, 2025 | 10.10 | 10.10 | 9.40 | 9.45 | 9.45 | -5.41% | 100,420 |
| Sep 9, 2025 | 9.68 | 10.15 | 9.56 | 9.99 | 9.99 | 3.85% | 87,539 |
| Sep 8, 2025 | 9.77 | 9.80 | 9.42 | 9.62 | 9.62 | -0.82% | 101,089 |
| Sep 5, 2025 | 9.24 | 9.75 | 9.20 | 9.70 | 9.70 | 6.53% | 129,806 |
| Sep 4, 2025 | 9.13 | 9.32 | 8.98 | 9.11 | 9.11 | -1.57% | 82,146 |
| Sep 3, 2025 | 9.03 | 9.42 | 8.99 | 9.25 | 9.25 | 2.89% | 71,944 |
| Sep 2, 2025 | 8.81 | 9.20 | 8.60 | 8.99 | 8.99 | 0.84% | 88,336 |
| Aug 29, 2025 | 9.02 | 9.18 | 8.85 | 8.92 | 8.92 | -2.03% | 49,759 |
| Aug 28, 2025 | 9.30 | 9.31 | 8.99 | 9.10 | 9.10 | -0.22% | 51,677 |
| Aug 27, 2025 | 8.97 | 9.38 | 8.81 | 9.12 | 9.12 | 2.59% | 95,045 |
| Aug 26, 2025 | 8.82 | 9.07 | 8.81 | 8.89 | 8.89 | 0.79% | 67,474 |
| Aug 25, 2025 | 9.25 | 9.28 | 8.81 | 8.82 | 8.82 | -5.06% | 103,773 |
| Aug 22, 2025 | 9.17 | 9.48 | 9.10 | 9.29 | 9.29 | 0.43% | 91,041 |
| Aug 21, 2025 | 9.10 | 9.62 | 9.09 | 9.25 | 9.25 | -0.11% | 55,672 |
| Aug 20, 2025 | 9.35 | 9.60 | 8.91 | 9.26 | 9.26 | - | 134,066 |
| Aug 19, 2025 | 9.30 | 9.67 | 9.20 | 9.26 | 9.26 | -1.38% | 77,618 |
| Aug 18, 2025 | 9.84 | 10.02 | 9.32 | 9.39 | 9.39 | -6.80% | 325,546 |
| Aug 15, 2025 | 9.75 | 10.68 | 9.37 | 10.08 | 10.08 | 3.60% | 453,425 |
| Aug 14, 2025 | 10.96 | 11.87 | 9.11 | 9.73 | 9.73 | -7.03% | 506,751 |
| Aug 13, 2025 | 11.72 | 11.73 | 10.25 | 10.46 | 10.46 | -7.47% | 433,664 |
| Aug 12, 2025 | 11.73 | 11.75 | 10.80 | 11.31 | 11.31 | -0.04% | 158,622 |
| Aug 11, 2025 | 11.99 | 12.25 | 11.30 | 11.31 | 11.31 | -2.08% | 254,840 |
| Aug 8, 2025 | 10.86 | 11.67 | 10.72 | 11.55 | 11.55 | 6.65% | 232,590 |
| Aug 7, 2025 | 10.62 | 11.00 | 10.48 | 10.83 | 10.83 | 7.02% | 213,915 |
| Aug 6, 2025 | 10.44 | 10.51 | 9.75 | 10.12 | 10.12 | -1.36% | 209,577 |
| Aug 5, 2025 | 9.07 | 10.45 | 9.00 | 10.26 | 10.26 | 18.75% | 290,908 |
| Aug 4, 2025 | 8.59 | 8.97 | 8.28 | 8.64 | 8.64 | -0.46% | 46,267 |
| Aug 1, 2025 | 8.62 | 8.93 | 8.41 | 8.68 | 8.68 | -1.48% | 36,645 |
| Jul 31, 2025 | 9.15 | 9.23 | 8.45 | 8.81 | 8.81 | -3.40% | 62,196 |
| Jul 30, 2025 | 9.11 | 9.29 | 9.01 | 9.12 | 9.12 | 1.33% | 62,754 |
| Jul 29, 2025 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | -3.74% | 43,826 |
| Jul 28, 2025 | 9.46 | 9.59 | 9.19 | 9.35 | 9.35 | 0.43% | 45,983 |
| Jul 25, 2025 | 9.31 | 9.53 | 9.00 | 9.31 | 9.31 | -0.53% | 91,222 |