SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.69
-0.14 (-1.59%)
At close: Jan 6, 2026, 4:00 PM EST
8.51
-0.18 (-2.07%)
After-hours: Jan 6, 2026, 7:33 PM EST
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 9.85 | 9.88 | 9.50 | 9.62 | 9.62 | -2.24% | 37,471 |
| Dec 19, 2025 | 9.28 | 9.84 | 9.28 | 9.84 | 9.84 | 5.58% | 27,791 |
| Dec 18, 2025 | 9.16 | 9.38 | 9.00 | 9.32 | 9.32 | 1.75% | 20,108 |
| Dec 17, 2025 | 9.06 | 9.43 | 8.97 | 9.16 | 9.16 | 2.81% | 55,471 |
| Dec 16, 2025 | 8.77 | 9.17 | 8.68 | 8.91 | 8.91 | 1.25% | 57,018 |
| Dec 15, 2025 | 9.28 | 9.28 | 8.64 | 8.80 | 8.80 | -5.88% | 54,862 |
| Dec 12, 2025 | 9.67 | 9.92 | 9.27 | 9.35 | 9.35 | -3.31% | 43,659 |
| Dec 11, 2025 | 9.14 | 9.67 | 9.08 | 9.67 | 9.67 | 4.09% | 51,507 |
| Dec 10, 2025 | 9.38 | 9.48 | 9.16 | 9.29 | 9.29 | -2.00% | 25,835 |
| Dec 9, 2025 | 9.20 | 9.57 | 9.00 | 9.48 | 9.48 | 2.38% | 56,087 |
| Dec 8, 2025 | 9.45 | 9.58 | 9.05 | 9.26 | 9.26 | -2.63% | 34,734 |
| Dec 5, 2025 | 9.70 | 9.70 | 9.30 | 9.51 | 9.51 | -2.16% | 44,920 |
| Dec 4, 2025 | 9.45 | 9.75 | 9.28 | 9.72 | 9.72 | 4.35% | 49,309 |
| Dec 3, 2025 | 9.01 | 9.39 | 8.98 | 9.32 | 9.32 | 2.59% | 40,941 |
| Dec 2, 2025 | 9.19 | 9.25 | 8.90 | 9.08 | 9.08 | -1.52% | 35,874 |
| Dec 1, 2025 | 9.05 | 9.27 | 8.88 | 9.22 | 9.22 | -0.54% | 26,419 |
| Nov 28, 2025 | 9.40 | 9.40 | 9.12 | 9.27 | 9.27 | -0.75% | 14,969 |
| 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 |