SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
10.10
-0.27 (-2.60%)
At close: Nov 4, 2025, 4:00 PM EST
10.06
-0.04 (-0.40%)
After-hours: Nov 4, 2025, 4:48 PM EST
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.27 | 10.66 | 10.02 | 10.21 | - | -1.54% | 47,567 |
| 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 |
| Sep 17, 2025 | 10.99 | 11.35 | 10.49 | 10.71 | 10.71 | -3.56% | 113,160 |
| Sep 16, 2025 | 10.17 | 11.25 | 9.91 | 11.10 | 11.10 | 7.87% | 122,180 |
| Sep 15, 2025 | 10.45 | 10.55 | 10.07 | 10.29 | 10.29 | -1.44% | 89,185 |
| Sep 12, 2025 | 10.60 | 10.60 | 10.13 | 10.44 | 10.44 | -1.69% | 86,178 |
| Sep 11, 2025 | 9.67 | 10.72 | 9.61 | 10.62 | 10.62 | 12.38% | 148,569 |
| Sep 10, 2025 | 10.10 | 10.10 | 9.40 | 9.45 | 9.45 | -5.41% | 100,420 |
| Sep 9, 2025 | 9.68 | 10.15 | 9.56 | 9.99 | 9.99 | 3.85% | 87,539 |
| Sep 8, 2025 | 9.77 | 9.80 | 9.42 | 9.62 | 9.62 | -0.82% | 101,089 |
| Sep 5, 2025 | 9.24 | 9.75 | 9.20 | 9.70 | 9.70 | 6.53% | 129,806 |
| Sep 4, 2025 | 9.13 | 9.32 | 8.98 | 9.11 | 9.11 | -1.57% | 82,146 |
| Sep 3, 2025 | 9.03 | 9.42 | 8.99 | 9.25 | 9.25 | 2.89% | 71,944 |
| Sep 2, 2025 | 8.81 | 9.20 | 8.60 | 8.99 | 8.99 | 0.84% | 88,336 |
| Aug 29, 2025 | 9.02 | 9.18 | 8.85 | 8.92 | 8.92 | -2.03% | 49,759 |
| Aug 28, 2025 | 9.30 | 9.31 | 8.99 | 9.10 | 9.10 | -0.22% | 51,677 |
| Aug 27, 2025 | 8.97 | 9.38 | 8.81 | 9.12 | 9.12 | 2.59% | 95,045 |
| Aug 26, 2025 | 8.82 | 9.07 | 8.81 | 8.89 | 8.89 | 0.79% | 67,474 |