SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
6.19
-1.75 (-22.04%)
At close: Apr 28, 2025, 4:00 PM
6.05
-0.14 (-2.26%)
After-hours: Apr 28, 2025, 7:51 PM EDT
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.80 | 7.30 | 5.78 | 6.19 | 6.19 | -22.04% | 3,784,777 |
| Apr 25, 2025 | 8.23 | 8.25 | 7.64 | 7.94 | 7.94 | 2.92% | 283,311 |
| Apr 24, 2025 | 7.30 | 8.14 | 7.02 | 7.72 | 7.72 | 8.97% | 183,384 |
| Apr 23, 2025 | 7.27 | 7.33 | 6.80 | 7.08 | 7.08 | 1.72% | 96,102 |
| Apr 22, 2025 | 6.76 | 7.17 | 6.60 | 6.96 | 6.96 | 3.19% | 89,126 |
| Apr 21, 2025 | 6.40 | 6.85 | 6.05 | 6.75 | 6.75 | 5.39% | 78,440 |
| Apr 17, 2025 | 6.31 | 6.67 | 6.08 | 6.40 | 6.40 | 6.49% | 121,045 |
| Apr 16, 2025 | 6.18 | 6.38 | 5.75 | 6.01 | 6.01 | -1.96% | 61,710 |
| Apr 15, 2025 | 6.22 | 6.68 | 6.08 | 6.13 | 6.13 | 0.82% | 124,401 |
| Apr 14, 2025 | 6.18 | 6.27 | 5.63 | 6.08 | 6.08 | - | 66,781 |
| Apr 11, 2025 | 5.88 | 6.08 | 5.64 | 6.08 | 6.08 | 2.27% | 74,270 |
| Apr 10, 2025 | 6.06 | 6.56 | 5.77 | 5.95 | 5.95 | 0.93% | 101,523 |
| Apr 9, 2025 | 5.72 | 6.19 | 5.06 | 5.89 | 5.89 | 4.06% | 108,824 |
| Apr 8, 2025 | 6.19 | 6.25 | 5.38 | 5.66 | 5.66 | -3.74% | 137,298 |
| Apr 7, 2025 | 5.13 | 6.00 | 5.13 | 5.88 | 5.88 | 3.70% | 124,327 |
| Apr 4, 2025 | 6.22 | 6.38 | 5.29 | 5.67 | 5.67 | -9.42% | 138,304 |
| Apr 3, 2025 | 6.59 | 6.73 | 6.25 | 6.26 | 6.26 | -9.80% | 85,002 |
| Apr 2, 2025 | 6.65 | 6.99 | 6.59 | 6.94 | 6.94 | 4.20% | 48,076 |
| Apr 1, 2025 | 6.70 | 6.95 | 6.35 | 6.66 | 6.66 | - | 74,533 |
| Mar 31, 2025 | 6.88 | 7.26 | 6.60 | 6.66 | 6.66 | -8.77% | 130,162 |
| Mar 28, 2025 | 7.16 | 7.33 | 6.70 | 7.30 | 7.30 | 3.99% | 99,470 |
| Mar 27, 2025 | 7.01 | 7.30 | 6.88 | 7.02 | 7.02 | -0.43% | 72,627 |
| Mar 26, 2025 | 7.13 | 7.30 | 6.85 | 7.05 | 7.05 | -1.26% | 157,522 |
| Mar 25, 2025 | 7.36 | 7.47 | 6.90 | 7.14 | 7.14 | -2.72% | 67,450 |
| Mar 24, 2025 | 7.30 | 7.70 | 7.25 | 7.34 | 7.34 | 3.82% | 65,845 |
| Mar 21, 2025 | 7.11 | 7.41 | 6.95 | 7.07 | 7.07 | -3.42% | 66,236 |
| Mar 20, 2025 | 7.01 | 7.80 | 7.01 | 7.32 | 7.32 | 2.09% | 130,890 |
| Mar 19, 2025 | 7.00 | 7.30 | 6.90 | 7.17 | 7.17 | 3.91% | 83,531 |
| Mar 18, 2025 | 7.17 | 7.22 | 6.62 | 6.90 | 6.90 | -3.50% | 87,349 |
| Mar 17, 2025 | 7.65 | 7.70 | 6.86 | 7.15 | 7.15 | -3.51% | 110,641 |
| Mar 14, 2025 | 7.22 | 7.69 | 7.12 | 7.41 | 7.41 | 4.22% | 52,228 |
| Mar 13, 2025 | 7.70 | 7.77 | 7.04 | 7.11 | 7.11 | -6.69% | 77,257 |
| Mar 12, 2025 | 7.20 | 7.62 | 7.15 | 7.62 | 7.62 | 7.78% | 106,754 |
| Mar 11, 2025 | 6.50 | 7.12 | 6.36 | 7.07 | 7.07 | 11.34% | 138,742 |
| Mar 10, 2025 | 7.25 | 7.25 | 6.32 | 6.35 | 6.35 | -10.18% | 209,650 |
| Mar 7, 2025 | 7.53 | 7.97 | 6.60 | 7.07 | 7.07 | -6.23% | 245,296 |
| Mar 6, 2025 | 7.85 | 7.94 | 7.45 | 7.54 | 7.54 | -5.16% | 83,075 |
| Mar 5, 2025 | 7.92 | 8.08 | 7.55 | 7.95 | 7.95 | 1.27% | 112,210 |
| Mar 4, 2025 | 8.36 | 8.45 | 7.39 | 7.85 | 7.85 | -7.76% | 230,195 |
| Mar 3, 2025 | 9.15 | 9.91 | 8.49 | 8.51 | 8.51 | -4.70% | 187,890 |
| Feb 28, 2025 | 8.54 | 9.14 | 8.12 | 8.93 | 8.93 | 3.00% | 173,342 |
| Feb 27, 2025 | 9.13 | 9.66 | 8.53 | 8.67 | 8.67 | -4.93% | 102,453 |
| Feb 26, 2025 | 8.80 | 9.50 | 8.60 | 9.12 | 9.12 | 7.17% | 130,030 |
| Feb 25, 2025 | 9.76 | 9.77 | 8.35 | 8.51 | 8.51 | -14.13% | 394,149 |
| Feb 24, 2025 | 10.51 | 10.80 | 9.81 | 9.91 | 9.91 | -7.99% | 292,823 |
| Feb 21, 2025 | 11.35 | 11.57 | 10.42 | 10.77 | 10.77 | -4.61% | 223,597 |
| Feb 20, 2025 | 11.01 | 11.99 | 10.82 | 11.29 | 11.29 | 6.21% | 319,770 |
| Feb 19, 2025 | 12.27 | 12.79 | 10.50 | 10.63 | 10.63 | -10.67% | 597,230 |
| Feb 18, 2025 | 11.40 | 13.69 | 11.40 | 11.90 | 11.90 | 11.42% | 1,147,349 |
| Feb 14, 2025 | 9.80 | 10.90 | 9.80 | 10.68 | 10.68 | 11.25% | 229,719 |