SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
9.25
+0.22 (2.44%)
Apr 22, 2026, 11:34 AM EDT - Market open
SuperCom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 8.93 | 9.35 | 8.90 | 9.03 | 9.03 | 0.44% | 22,176 |
| Apr 20, 2026 | 9.07 | 9.20 | 8.81 | 8.99 | 8.99 | -2.18% | 48,261 |
| Apr 17, 2026 | 8.88 | 9.49 | 8.83 | 9.19 | 9.19 | 4.79% | 64,308 |
| Apr 16, 2026 | 9.00 | 9.00 | 8.74 | 8.77 | 8.77 | -1.46% | 26,778 |
| Apr 15, 2026 | 8.79 | 9.00 | 8.70 | 8.90 | 8.90 | 2.42% | 35,932 |
| Apr 14, 2026 | 8.68 | 8.75 | 8.57 | 8.69 | 8.69 | 2.12% | 20,874 |
| Apr 13, 2026 | 8.29 | 8.65 | 8.29 | 8.51 | 8.51 | 0.71% | 19,582 |
| Apr 10, 2026 | 8.43 | 8.62 | 8.36 | 8.45 | 8.45 | 1.08% | 37,867 |
| Apr 9, 2026 | 8.27 | 8.39 | 8.25 | 8.36 | 8.36 | 1.09% | 14,311 |
| Apr 8, 2026 | 8.50 | 8.64 | 8.25 | 8.27 | 8.27 | 0.61% | 34,469 |
| Apr 7, 2026 | 8.04 | 8.26 | 8.00 | 8.22 | 8.22 | 0.86% | 47,375 |
| Apr 6, 2026 | 8.24 | 8.50 | 8.15 | 8.15 | 8.15 | -1.21% | 28,432 |
| Apr 2, 2026 | 7.57 | 8.25 | 7.54 | 8.25 | 8.25 | 5.36% | 54,539 |
| Apr 1, 2026 | 7.79 | 8.01 | 7.67 | 7.83 | 7.83 | - | 39,379 |
| Mar 31, 2026 | 7.35 | 7.94 | 7.16 | 7.83 | 7.83 | 8.75% | 67,233 |
| Mar 30, 2026 | 7.65 | 7.70 | 7.07 | 7.20 | 7.20 | -6.74% | 70,482 |
| Mar 27, 2026 | 8.00 | 8.18 | 7.70 | 7.72 | 7.72 | -4.22% | 56,563 |
| Mar 26, 2026 | 8.36 | 8.44 | 8.00 | 8.06 | 8.06 | -5.06% | 29,451 |
| Mar 25, 2026 | 8.54 | 8.58 | 8.41 | 8.49 | 8.49 | 0.59% | 10,613 |
| Mar 24, 2026 | 8.50 | 8.63 | 8.25 | 8.44 | 8.44 | 0.24% | 33,042 |
| Mar 23, 2026 | 8.46 | 8.50 | 8.25 | 8.42 | 8.42 | 1.69% | 27,979 |
| Mar 20, 2026 | 8.30 | 8.70 | 8.15 | 8.28 | 8.28 | 0.73% | 40,530 |
| Mar 19, 2026 | 8.05 | 8.25 | 7.88 | 8.22 | 8.22 | 5.52% | 92,554 |
| Mar 18, 2026 | 7.82 | 8.03 | 7.78 | 7.79 | 7.79 | -1.77% | 54,957 |
| Mar 17, 2026 | 7.80 | 8.08 | 7.77 | 7.93 | 7.93 | 2.06% | 23,237 |
| Mar 16, 2026 | 8.05 | 8.08 | 7.75 | 7.77 | 7.77 | -2.51% | 65,593 |
| Mar 13, 2026 | 7.92 | 8.09 | 7.81 | 7.97 | 7.97 | - | 54,013 |
| Mar 12, 2026 | 8.16 | 8.29 | 7.92 | 7.97 | 7.97 | -2.33% | 58,725 |
| Mar 11, 2026 | 8.47 | 8.50 | 8.13 | 8.16 | 8.16 | -4.23% | 83,522 |
| Mar 10, 2026 | 8.15 | 8.68 | 8.15 | 8.52 | 8.52 | 3.90% | 43,205 |
| Mar 9, 2026 | 8.00 | 8.29 | 7.82 | 8.20 | 8.20 | 2.50% | 45,308 |
| 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 |