SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
9.34
+0.74 (8.60%)
At close: Nov 26, 2025, 4:00 PM EST
9.40
+0.06 (0.64%)
After-hours: Nov 26, 2025, 6:53 PM EST
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 8.60 | 9.34 | 8.51 | 9.34 | 9.34 | 8.60% | 68,826 |
| Nov 25, 2025 | 8.41 | 8.83 | 7.98 | 8.60 | 8.60 | 2.14% | 79,848 |
| Nov 24, 2025 | 8.36 | 8.45 | 8.16 | 8.42 | 8.42 | 1.94% | 97,809 |
| Nov 21, 2025 | 8.20 | 8.49 | 7.66 | 8.26 | 8.26 | 2.29% | 216,870 |
| Nov 20, 2025 | 9.02 | 9.26 | 8.00 | 8.08 | 8.08 | -8.76% | 177,363 |
| Nov 19, 2025 | 8.54 | 9.49 | 8.50 | 8.85 | 8.85 | 1.84% | 221,155 |
| Nov 18, 2025 | 8.47 | 9.25 | 8.42 | 8.69 | 8.69 | 3.33% | 69,861 |
| Nov 17, 2025 | 8.86 | 9.21 | 8.21 | 8.41 | 8.41 | -5.29% | 242,364 |
| Nov 14, 2025 | 9.66 | 9.85 | 8.88 | 8.88 | 8.88 | -11.02% | 252,253 |
| Nov 13, 2025 | 10.37 | 10.84 | 9.59 | 9.98 | 9.98 | -0.70% | 189,519 |
| Nov 12, 2025 | 10.25 | 10.66 | 10.05 | 10.05 | 10.05 | -0.50% | 55,141 |
| Nov 11, 2025 | 10.28 | 10.66 | 10.10 | 10.10 | 10.10 | -3.26% | 40,030 |
| Nov 10, 2025 | 10.94 | 10.94 | 10.35 | 10.44 | 10.44 | -3.69% | 40,675 |
| Nov 7, 2025 | 10.15 | 10.92 | 9.75 | 10.84 | 10.84 | 6.59% | 89,830 |
| Nov 6, 2025 | 10.52 | 10.59 | 10.05 | 10.17 | 10.17 | -2.68% | 44,991 |
| Nov 5, 2025 | 10.20 | 10.59 | 10.12 | 10.45 | 10.45 | 3.47% | 25,884 |
| Nov 4, 2025 | 10.27 | 10.66 | 9.99 | 10.10 | 10.10 | -2.60% | 67,673 |
| Nov 3, 2025 | 10.77 | 10.80 | 10.27 | 10.37 | 10.37 | -4.51% | 60,080 |
| Oct 31, 2025 | 10.87 | 11.13 | 10.73 | 10.86 | 10.86 | -1.23% | 33,131 |
| Oct 30, 2025 | 11.40 | 11.50 | 10.82 | 11.00 | 11.00 | -3.51% | 70,469 |
| Oct 29, 2025 | 11.37 | 11.79 | 11.22 | 11.40 | 11.40 | 1.51% | 115,467 |
| Oct 28, 2025 | 11.03 | 11.63 | 10.99 | 11.23 | 11.23 | 1.86% | 84,275 |
| Oct 27, 2025 | 11.22 | 11.30 | 10.84 | 11.02 | 11.02 | -1.25% | 35,812 |
| Oct 24, 2025 | 11.43 | 11.79 | 11.07 | 11.16 | 11.16 | -2.53% | 88,331 |
| Oct 23, 2025 | 10.15 | 11.50 | 10.01 | 11.45 | 11.45 | 12.81% | 144,674 |
| Oct 22, 2025 | 10.33 | 10.50 | 9.82 | 10.15 | 10.15 | -4.43% | 74,905 |
| Oct 21, 2025 | 10.50 | 10.66 | 10.24 | 10.62 | 10.62 | 0.47% | 64,369 |
| Oct 20, 2025 | 10.40 | 10.61 | 10.32 | 10.57 | 10.57 | 3.22% | 47,322 |
| Oct 17, 2025 | 10.60 | 10.60 | 10.00 | 10.24 | 10.24 | -3.21% | 75,536 |
| Oct 16, 2025 | 10.55 | 11.28 | 10.43 | 10.58 | 10.58 | 2.92% | 140,111 |
| Oct 15, 2025 | 10.41 | 10.77 | 10.07 | 10.28 | 10.28 | -2.37% | 74,807 |
| Oct 14, 2025 | 10.51 | 10.95 | 9.71 | 10.53 | 10.53 | -3.39% | 127,274 |
| Oct 13, 2025 | 10.60 | 10.90 | 10.48 | 10.90 | 10.90 | 5.72% | 34,539 |
| Oct 10, 2025 | 11.00 | 11.17 | 10.29 | 10.31 | 10.31 | -7.78% | 94,912 |
| Oct 9, 2025 | 10.75 | 11.30 | 10.53 | 11.18 | 11.18 | 4.58% | 103,967 |
| Oct 8, 2025 | 11.22 | 11.27 | 10.56 | 10.69 | 10.69 | -3.61% | 83,170 |
| Oct 7, 2025 | 10.78 | 11.23 | 10.65 | 11.09 | 11.09 | 2.97% | 76,584 |
| Oct 6, 2025 | 11.24 | 11.38 | 10.60 | 10.77 | 10.77 | -6.02% | 136,982 |
| 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 |