SuperCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.83	11.00	10.76	10.76	10.76	-0.46%	50,918
Aug 24, 2026	11.26	11.26	10.76	10.81	10.81	-5.26%	70,357
Aug 21, 2026	11.38	11.60	11.22	11.41	11.41	0.53%	86,085
Aug 20, 2026	10.76	11.60	10.76	11.35	11.35	4.66%	156,689
Aug 19, 2026	10.80	11.05	10.42	10.85	10.85	0.60%	103,115
Aug 18, 2026	10.82	11.00	10.56	10.78	10.78	-2.80%	83,805
Aug 17, 2026	10.83	11.49	10.81	11.09	11.09	3.16%	170,258
Aug 14, 2026	11.25	11.25	10.63	10.75	10.75	-4.02%	77,334
Aug 13, 2026	10.71	11.82	10.66	11.20	11.20	4.19%	206,798
Aug 12, 2026	10.89	10.99	10.63	10.75	10.75	-0.46%	68,506
Aug 11, 2026	10.94	11.17	10.40	10.80	10.80	0.28%	133,746
Aug 10, 2026	11.44	11.44	10.76	10.77	10.77	-5.53%	56,106
Aug 7, 2026	10.61	11.97	10.52	11.40	11.40	8.78%	304,353
Aug 6, 2026	10.55	10.94	10.40	10.48	10.48	-2.15%	40,082
Aug 5, 2026	11.05	11.12	10.71	10.71	10.71	-2.99%	23,057
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