SuperCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	10.80	10.87	10.80	10.87	-	-1.54%	22,053
Aug 4, 2026	11.00	11.29	11.00	11.04	11.04	1.75%	45,539
Aug 3, 2026	10.61	11.04	10.34	10.85	10.85	1.31%	85,357
Jul 31, 2026	10.60	10.92	10.42	10.71	10.71	0.19%	48,646
Jul 30, 2026	10.47	10.70	10.40	10.69	10.69	3.99%	23,319
Jul 29, 2026	10.60	10.78	10.13	10.28	10.28	-2.00%	102,952
Jul 28, 2026	11.00	11.00	10.36	10.49	10.49	-4.81%	71,378
Jul 27, 2026	11.00	11.10	10.44	11.02	11.02	2.89%	76,460
Jul 24, 2026	10.86	10.99	10.65	10.71	10.71	-0.83%	31,192
Jul 23, 2026	10.68	11.05	10.49	10.80	10.80	-1.28%	70,902
Jul 22, 2026	11.19	11.47	10.66	10.94	10.94	-0.82%	86,738
Jul 21, 2026	10.77	11.37	10.74	11.03	11.03	3.57%	35,283
Jul 20, 2026	10.66	10.82	10.50	10.65	10.65	0.38%	66,068
Jul 17, 2026	10.65	10.82	10.50	10.61	10.61	-0.66%	132,809
Jul 16, 2026	10.80	11.37	10.45	10.68	10.68	-0.37%	170,125
Jul 15, 2026	11.27	11.51	10.55	10.72	10.72	-4.88%	53,279
Jul 14, 2026	11.25	11.72	11.11	11.27	11.27	0.18%	79,438
Jul 13, 2026	11.73	12.10	11.01	11.25	11.25	-7.41%	75,756
Jul 10, 2026	12.02	12.43	11.78	12.15	12.15	1.76%	53,418
Jul 9, 2026	10.43	12.87	10.37	11.94	11.94	15.98%	237,441
Jul 8, 2026	10.36	10.55	10.05	10.30	10.30	-0.63%	38,542
Jul 7, 2026	11.01	11.19	10.15	10.36	10.36	-6.67%	94,290
Jul 6, 2026	11.40	11.68	11.01	11.10	11.10	-2.12%	64,054
Jul 2, 2026	12.12	12.12	11.25	11.34	11.34	-8.25%	78,440
Jul 1, 2026	11.75	12.70	11.59	12.36	12.36	8.04%	88,197
Jun 30, 2026	10.99	12.40	10.96	11.44	11.44	3.62%	143,020
Jun 29, 2026	11.35	11.35	10.60	11.04	11.04	-2.82%	62,774
Jun 26, 2026	10.96	11.54	10.88	11.36	11.36	3.65%	36,548
Jun 25, 2026	11.00	11.25	10.67	10.96	10.96	2.33%	31,370
Jun 24, 2026	11.11	11.31	10.51	10.71	10.71	-1.47%	43,770
Jun 23, 2026	10.80	11.06	10.65	10.87	10.87	-0.50%	55,819
Jun 22, 2026	11.72	11.73	10.85	10.93	10.93	-6.94%	80,388
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%	331,781
Jun 15, 2026	9.94	10.64	9.91	10.32	10.32	4.56%	70,614
Jun 12, 2026	10.13	10.38	9.71	9.87	9.87	-1.60%	31,952
Jun 11, 2026	9.85	10.24	9.81	10.03	10.03	3.72%	48,779
Jun 10, 2026	9.63	9.98	9.63	9.67	9.67	-0.72%	38,324
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%	29,117
Jun 3, 2026	11.94	11.95	10.92	11.09	11.09	-7.20%	86,132
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%	172,786
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