SuperCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	11.11	11.31	10.51	10.71	10.71	-1.47%	43,721
Jun 23, 2026	10.80	11.06	10.65	10.87	10.87	-0.50%	55,585
Jun 22, 2026	11.72	11.73	10.85	10.93	10.93	-6.94%	80,384
Jun 18, 2026	11.94	12.25	11.43	11.74	11.74	-1.92%	40,104
Jun 17, 2026	12.47	12.59	11.74	11.97	11.97	-2.21%	81,900
Jun 16, 2026	10.92	12.85	10.81	12.24	12.24	18.60%	329,930
Jun 15, 2026	9.94	10.64	9.91	10.32	10.32	4.56%	70,596
Jun 12, 2026	10.13	10.38	9.71	9.87	9.87	-1.60%	31,896
Jun 11, 2026	9.85	10.24	9.81	10.03	10.03	3.72%	47,684
Jun 10, 2026	9.63	9.98	9.63	9.67	9.67	-0.72%	38,323
Jun 9, 2026	10.32	10.61	9.49	9.74	9.74	-5.71%	108,877
Jun 8, 2026	10.61	10.71	10.17	10.33	10.33	-0.67%	59,959
Jun 5, 2026	11.05	11.29	10.17	10.40	10.40	-5.71%	103,157
Jun 4, 2026	11.09	11.38	10.95	11.03	11.03	-0.54%	29,045
Jun 3, 2026	11.94	11.95	10.92	11.09	11.09	-7.20%	86,030
Jun 2, 2026	12.15	12.50	11.92	11.95	11.95	-1.57%	59,589
Jun 1, 2026	11.77	12.59	11.72	12.14	12.14	2.79%	172,385
May 29, 2026	11.21	11.99	11.21	11.81	11.81	6.49%	144,873
May 28, 2026	11.01	11.48	10.90	11.09	11.09	-1.33%	111,046
May 27, 2026	10.99	11.25	10.70	11.24	11.24	2.27%	94,771
May 26, 2026	11.04	11.20	10.95	10.99	10.99	-0.27%	29,120
May 22, 2026	10.80	11.25	10.80	11.02	11.02	1.10%	51,468
May 21, 2026	10.93	11.00	10.71	10.90	10.90	0.65%	27,280
May 20, 2026	10.79	10.90	10.55	10.83	10.83	0.93%	26,253
May 19, 2026	10.97	11.02	10.65	10.73	10.73	-2.37%	24,146
May 18, 2026	10.71	11.30	10.50	10.99	10.99	2.52%	87,491
May 15, 2026	10.72	10.99	10.51	10.72	10.72	-2.81%	36,560
May 14, 2026	12.18	12.18	10.69	11.03	11.03	-2.56%	209,996
May 13, 2026	11.44	11.59	10.71	11.32	11.32	-0.70%	115,838
May 12, 2026	10.48	11.50	10.34	11.40	11.40	8.16%	111,719
May 11, 2026	11.40	11.40	10.54	10.54	10.54	-7.71%	90,685
May 8, 2026	10.89	11.50	10.70	11.42	11.42	6.23%	68,170
May 7, 2026	10.94	11.48	10.47	10.75	10.75	0.47%	98,433
May 6, 2026	10.13	11.25	10.04	10.70	10.70	8.30%	251,541
May 5, 2026	9.16	10.19	9.09	9.88	9.88	8.45%	230,242
May 4, 2026	9.62	9.73	9.10	9.11	9.11	-6.42%	52,994
May 1, 2026	10.00	10.06	9.47	9.74	9.74	-0.76%	37,349
Apr 30, 2026	9.07	10.00	8.83	9.81	9.81	9.00%	106,920
Apr 29, 2026	8.55	9.23	8.23	9.00	9.00	5.76%	127,613
Apr 28, 2026	9.37	9.87	8.50	8.51	8.51	-2.85%	389,973
Apr 27, 2026	8.88	9.03	8.67	8.76	8.76	-2.45%	36,773
Apr 24, 2026	8.66	9.12	8.66	8.98	8.98	0.50%	30,912
Apr 23, 2026	9.04	9.05	8.57	8.94	8.94	-2.35%	35,907
Apr 22, 2026	9.20	9.35	9.03	9.15	9.15	1.33%	39,254
Apr 21, 2026	8.93	9.35	8.90	9.03	9.03	0.44%	22,181
Apr 20, 2026	9.07	9.20	8.81	8.99	8.99	-2.18%	48,281
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%	26,921
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