SuperCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	9.98	10.10	9.67	9.77	9.77	-2.01%	64,427
Sep 15, 2026	10.01	10.06	9.86	9.97	9.97	-0.89%	27,214
Sep 14, 2026	9.86	10.16	9.80	10.06	10.06	1.00%	34,688
Sep 11, 2026	10.12	10.21	9.90	9.96	9.96	1.12%	27,237
Sep 10, 2026	9.90	10.20	9.63	9.85	9.85	-0.81%	87,840
Sep 9, 2026	10.05	10.08	9.86	9.93	9.93	-2.17%	21,421
Sep 8, 2026	9.93	10.27	9.80	10.15	10.15	2.32%	88,260
Sep 4, 2026	10.15	10.16	9.86	9.92	9.92	-1.59%	61,523
Sep 3, 2026	10.20	10.34	9.96	10.08	10.08	-1.66%	68,708
Sep 2, 2026	10.24	10.32	10.16	10.25	10.25	-0.19%	41,281
Sep 1, 2026	10.09	10.38	9.95	10.27	10.27	0.59%	159,017
Aug 31, 2026	10.13	10.36	9.96	10.21	10.21	1.09%	63,432
Aug 28, 2026	10.35	10.36	9.87	10.10	10.10	-1.17%	150,411
Aug 27, 2026	10.94	10.94	10.21	10.22	10.22	-5.28%	276,212
Aug 26, 2026	10.80	10.92	10.65	10.79	10.79	0.28%	67,602
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