SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.82
-0.47 (-5.06%)
At close: Aug 25, 2025, 4:00 PM
9.20
+0.38 (4.31%)
After-hours: Aug 25, 2025, 7:26 PM EDT
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.25 | 9.28 | 8.81 | 8.82 | 8.82 | -5.06% | 103,015 |
| 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 |
| Jul 24, 2025 | 9.68 | 9.68 | 9.30 | 9.36 | 9.36 | -1.99% | 32,010 |
| Jul 23, 2025 | 9.45 | 9.70 | 9.36 | 9.55 | 9.55 | 0.47% | 49,830 |
| Jul 22, 2025 | 9.49 | 9.65 | 9.43 | 9.51 | 9.51 | 0.21% | 69,142 |
| Jul 21, 2025 | 9.72 | 9.83 | 9.36 | 9.49 | 9.49 | -2.22% | 129,963 |
| Jul 18, 2025 | 10.00 | 10.25 | 9.54 | 9.70 | 9.70 | -2.71% | 119,028 |
| Jul 17, 2025 | 10.30 | 10.56 | 9.81 | 9.97 | 9.97 | -3.20% | 143,332 |
| Jul 16, 2025 | 9.68 | 10.47 | 9.68 | 10.30 | 10.30 | 6.63% | 143,865 |
| Jul 15, 2025 | 10.11 | 10.16 | 9.65 | 9.66 | 9.66 | -1.73% | 98,004 |
| Jul 14, 2025 | 10.52 | 10.59 | 9.76 | 9.83 | 9.83 | -6.56% | 167,771 |
| Jul 11, 2025 | 10.41 | 11.00 | 10.40 | 10.52 | 10.52 | 0.29% | 80,482 |
| Jul 10, 2025 | 10.78 | 10.91 | 10.17 | 10.49 | 10.49 | -1.69% | 107,391 |
| Jul 9, 2025 | 10.13 | 10.97 | 10.13 | 10.67 | 10.67 | 5.64% | 167,545 |
| Jul 8, 2025 | 10.10 | 10.30 | 9.91 | 10.10 | 10.10 | 0.20% | 64,226 |
| Jul 7, 2025 | 9.76 | 10.15 | 9.23 | 10.08 | 10.08 | 3.33% | 102,207 |
| Jul 3, 2025 | 9.90 | 10.07 | 9.62 | 9.76 | 9.76 | -2.35% | 101,498 |
| Jul 2, 2025 | 10.07 | 10.09 | 9.61 | 9.99 | 9.99 | -0.79% | 161,000 |
| Jul 1, 2025 | 10.20 | 10.20 | 9.69 | 10.07 | 10.07 | -2.99% | 136,430 |
| Jun 30, 2025 | 10.43 | 10.45 | 10.02 | 10.38 | 10.38 | 0.10% | 112,973 |
| Jun 27, 2025 | 10.50 | 10.68 | 10.06 | 10.37 | 10.37 | -1.43% | 71,656 |
| Jun 26, 2025 | 10.94 | 11.09 | 10.40 | 10.52 | 10.52 | -3.49% | 97,662 |
| Jun 25, 2025 | 10.87 | 11.10 | 10.53 | 10.90 | 10.90 | 0.14% | 131,604 |
| Jun 24, 2025 | 10.33 | 11.14 | 10.33 | 10.89 | 10.89 | 7.24% | 106,643 |
| Jun 23, 2025 | 10.11 | 10.42 | 9.66 | 10.15 | 10.15 | -2.59% | 106,812 |
| Jun 20, 2025 | 10.52 | 10.54 | 10.05 | 10.42 | 10.42 | 1.26% | 95,552 |
| Jun 18, 2025 | 10.73 | 10.83 | 10.22 | 10.29 | 10.29 | -3.74% | 85,194 |
| Jun 17, 2025 | 10.84 | 11.18 | 10.26 | 10.69 | 10.69 | -0.37% | 121,694 |
| Jun 16, 2025 | 10.01 | 11.12 | 10.00 | 10.73 | 10.73 | 9.38% | 226,844 |
| Jun 13, 2025 | 10.09 | 10.58 | 9.46 | 9.81 | 9.81 | -6.57% | 384,944 |