SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.00
-0.25 (-3.03%)
Mar 6, 2026, 4:00 PM EST - Market closed
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.19 | 8.28 | 8.00 | 8.00 | 8.00 | -3.03% | 47,172 |
| Mar 5, 2026 | 8.38 | 8.50 | 8.10 | 8.25 | 8.25 | -0.36% | 24,622 |
| Mar 4, 2026 | 8.22 | 8.50 | 8.22 | 8.28 | 8.28 | 0.24% | 28,986 |
| Mar 3, 2026 | 8.43 | 8.59 | 8.06 | 8.26 | 8.26 | -4.62% | 56,914 |
| Mar 2, 2026 | 8.35 | 8.81 | 8.35 | 8.66 | 8.66 | 2.24% | 73,828 |
| Feb 27, 2026 | 8.40 | 8.74 | 8.20 | 8.47 | 8.47 | 0.59% | 54,794 |
| Feb 26, 2026 | 8.72 | 8.88 | 8.37 | 8.42 | 8.42 | -5.18% | 42,600 |
| Feb 25, 2026 | 8.55 | 8.89 | 8.51 | 8.88 | 8.88 | 1.60% | 21,996 |
| Feb 24, 2026 | 8.50 | 8.84 | 8.50 | 8.74 | 8.74 | 1.98% | 27,049 |
| Feb 23, 2026 | 8.75 | 8.79 | 8.50 | 8.57 | 8.57 | -4.03% | 36,972 |
| Feb 20, 2026 | 8.79 | 9.10 | 8.54 | 8.93 | 8.93 | 1.59% | 38,481 |
| Feb 19, 2026 | 8.61 | 8.88 | 8.51 | 8.79 | 8.79 | 1.74% | 18,497 |
| Feb 18, 2026 | 8.63 | 8.96 | 8.61 | 8.64 | 8.64 | -0.80% | 18,251 |
| Feb 17, 2026 | 8.81 | 9.14 | 8.52 | 8.71 | 8.71 | -2.41% | 34,252 |
| Feb 13, 2026 | 8.33 | 9.14 | 8.22 | 8.93 | 8.93 | 6.50% | 71,861 |
| Feb 12, 2026 | 8.23 | 8.68 | 7.88 | 8.38 | 8.38 | 4.75% | 70,675 |
| Feb 11, 2026 | 8.45 | 8.61 | 8.00 | 8.00 | 8.00 | -6.87% | 65,934 |
| Feb 10, 2026 | 8.38 | 8.95 | 8.38 | 8.59 | 8.59 | 1.60% | 48,854 |
| Feb 9, 2026 | 8.36 | 8.60 | 8.18 | 8.46 | 8.46 | 1.74% | 63,421 |
| Feb 6, 2026 | 8.37 | 8.59 | 8.15 | 8.31 | 8.31 | 1.84% | 95,679 |
| Feb 5, 2026 | 8.59 | 8.92 | 8.04 | 8.16 | 8.16 | -6.96% | 150,190 |
| Feb 4, 2026 | 8.92 | 9.02 | 8.51 | 8.77 | 8.77 | -2.88% | 48,326 |
| Feb 3, 2026 | 9.31 | 9.46 | 8.81 | 9.03 | 9.03 | -3.73% | 44,094 |
| Feb 2, 2026 | 9.56 | 9.66 | 9.29 | 9.38 | 9.38 | -1.26% | 51,356 |
| Jan 30, 2026 | 10.10 | 10.46 | 9.44 | 9.50 | 9.50 | -5.38% | 87,995 |
| Jan 29, 2026 | 10.42 | 10.78 | 9.90 | 10.04 | 10.04 | 1.52% | 172,778 |
| Jan 28, 2026 | 9.70 | 10.11 | 9.44 | 9.89 | 9.89 | 2.06% | 117,700 |
| Jan 27, 2026 | 9.21 | 10.00 | 8.93 | 9.69 | 9.69 | 6.60% | 132,079 |
| Jan 26, 2026 | 8.81 | 9.50 | 8.77 | 9.09 | 9.09 | 4.72% | 199,708 |
| Jan 23, 2026 | 8.73 | 8.90 | 8.54 | 8.68 | 8.68 | 0.23% | 52,183 |
| Jan 22, 2026 | 8.28 | 8.81 | 8.26 | 8.66 | 8.66 | 5.61% | 70,685 |
| Jan 21, 2026 | 8.48 | 8.73 | 8.16 | 8.20 | 8.20 | -1.38% | 109,005 |
| Jan 20, 2026 | 8.90 | 9.03 | 8.29 | 8.32 | 8.32 | -6.99% | 89,887 |
| Jan 16, 2026 | 8.37 | 9.15 | 8.20 | 8.94 | 8.94 | 7.84% | 172,764 |
| Jan 15, 2026 | 8.01 | 8.40 | 7.95 | 8.29 | 8.29 | 3.75% | 89,104 |
| Jan 14, 2026 | 8.15 | 8.45 | 7.89 | 7.99 | 7.99 | -1.36% | 129,251 |
| Jan 13, 2026 | 8.23 | 8.64 | 7.80 | 8.10 | 8.10 | -1.58% | 207,518 |
| Jan 12, 2026 | 8.46 | 8.60 | 8.09 | 8.23 | 8.23 | -2.14% | 186,009 |
| Jan 9, 2026 | 8.16 | 8.70 | 8.12 | 8.41 | 8.41 | 6.32% | 133,867 |
| Jan 8, 2026 | 8.33 | 8.50 | 7.71 | 7.91 | 7.91 | -6.72% | 169,743 |
| Jan 7, 2026 | 9.00 | 9.21 | 8.30 | 8.48 | 8.48 | -2.42% | 116,254 |
| Jan 6, 2026 | 8.64 | 9.09 | 8.32 | 8.69 | 8.69 | -1.59% | 180,504 |
| Jan 5, 2026 | 9.33 | 9.47 | 8.53 | 8.83 | 8.83 | -4.44% | 157,894 |
| Jan 2, 2026 | 9.05 | 9.38 | 9.00 | 9.24 | 9.24 | 2.10% | 21,364 |
| Dec 31, 2025 | 9.30 | 9.30 | 9.00 | 9.05 | 9.05 | -4.13% | 23,098 |
| Dec 30, 2025 | 9.11 | 9.45 | 9.04 | 9.44 | 9.44 | 3.62% | 50,402 |
| Dec 29, 2025 | 9.18 | 9.33 | 8.98 | 9.11 | 9.11 | -2.57% | 39,727 |
| Dec 26, 2025 | 9.41 | 9.51 | 9.21 | 9.35 | 9.35 | -3.41% | 23,617 |
| Dec 24, 2025 | 9.83 | 9.84 | 9.55 | 9.68 | 9.68 | -2.12% | 15,921 |
| Dec 23, 2025 | 9.50 | 9.92 | 9.50 | 9.89 | 9.89 | 2.81% | 36,217 |