SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
10.06
-0.23 (-2.24%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SuperCom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.17 | 10.24 | 9.84 | 10.06 | 10.06 | -2.24% | 63,948 |
| Oct 29, 2026 | 9.95 | 10.31 | 9.95 | 10.29 | 10.29 | 2.49% | 46,331 |
| Oct 28, 2026 | 9.55 | 10.07 | 9.55 | 10.04 | 10.04 | 4.15% | 100,568 |
| Oct 27, 2026 | 9.48 | 9.74 | 9.32 | 9.64 | 9.64 | 2.23% | 18,404 |
| Oct 26, 2026 | 9.23 | 9.75 | 9.23 | 9.43 | 9.43 | 1.29% | 29,555 |
| Oct 23, 2026 | 9.10 | 9.39 | 9.10 | 9.31 | 9.31 | 2.31% | 33,134 |
| Oct 22, 2026 | 9.26 | 9.56 | 9.10 | 9.10 | 9.10 | -2.36% | 27,913 |
| Oct 21, 2026 | 9.18 | 9.55 | 9.16 | 9.32 | 9.32 | 2.98% | 21,250 |
| Oct 20, 2026 | 8.90 | 9.19 | 8.90 | 9.05 | 9.05 | 2.26% | 18,900 |
| Oct 19, 2026 | 8.96 | 9.13 | 8.80 | 8.85 | 8.85 | -0.34% | 51,423 |
| Oct 16, 2026 | 9.43 | 9.43 | 8.88 | 8.88 | 8.88 | -4.41% | 70,438 |
| Oct 15, 2026 | 8.81 | 9.59 | 8.72 | 9.29 | 9.29 | 3.80% | 111,429 |
| Oct 14, 2026 | 9.29 | 9.50 | 8.90 | 8.95 | 8.95 | -4.28% | 41,985 |
| Oct 13, 2026 | 9.30 | 9.50 | 9.21 | 9.35 | 9.35 | -1.79% | 37,616 |
| Oct 12, 2026 | 9.10 | 9.57 | 9.03 | 9.52 | 9.52 | 4.50% | 58,163 |
| Oct 9, 2026 | 9.03 | 9.16 | 8.90 | 9.11 | 9.11 | 2.82% | 45,910 |
| Oct 8, 2026 | 9.09 | 9.28 | 8.61 | 8.86 | 8.86 | -2.64% | 75,628 |
| Oct 7, 2026 | 9.26 | 9.28 | 9.00 | 9.10 | 9.10 | -1.62% | 30,104 |
| Oct 6, 2026 | 9.15 | 9.45 | 9.01 | 9.25 | 9.25 | 1.09% | 30,713 |
| Oct 5, 2026 | 9.43 | 9.43 | 9.02 | 9.15 | 9.15 | -2.76% | 42,691 |
| Oct 2, 2026 | 9.59 | 9.66 | 9.18 | 9.41 | 9.41 | -0.53% | 71,166 |
| Oct 1, 2026 | 9.36 | 9.58 | 9.21 | 9.46 | 9.46 | 0.11% | 80,999 |
| Sep 30, 2026 | 9.22 | 9.51 | 9.15 | 9.45 | 9.45 | 2.94% | 68,589 |
| Sep 29, 2026 | 9.06 | 9.38 | 8.90 | 9.18 | 9.18 | 1.32% | 61,197 |
| Sep 28, 2026 | 9.50 | 9.50 | 9.04 | 9.06 | 9.06 | -2.27% | 45,438 |
| Sep 25, 2026 | 9.49 | 9.49 | 9.19 | 9.27 | 9.27 | -2.11% | 62,901 |
| Sep 24, 2026 | 9.49 | 9.58 | 9.31 | 9.47 | 9.47 | -1.25% | 41,267 |
| Sep 23, 2026 | 9.60 | 9.90 | 9.41 | 9.59 | 9.59 | -0.21% | 49,991 |
| Sep 22, 2026 | 9.51 | 9.69 | 9.46 | 9.61 | 9.61 | 0.37% | 67,388 |
| Sep 21, 2026 | 9.75 | 9.90 | 9.47 | 9.58 | 9.58 | -1.69% | 56,159 |
| Sep 18, 2026 | 9.80 | 9.96 | 9.52 | 9.74 | 9.74 | -0.41% | 49,773 |
| Sep 17, 2026 | 9.77 | 10.09 | 9.76 | 9.78 | 9.78 | 0.10% | 77,637 |
| Sep 16, 2026 | 9.98 | 10.10 | 9.67 | 9.77 | 9.77 | -2.01% | 64,429 |
| 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% | 27,386 |
| Sep 10, 2026 | 9.90 | 10.20 | 9.63 | 9.85 | 9.85 | -0.81% | 87,847 |
| Sep 9, 2026 | 10.05 | 10.08 | 9.86 | 9.93 | 9.93 | -2.17% | 21,473 |
| Sep 8, 2026 | 9.93 | 10.27 | 9.80 | 10.15 | 10.15 | 2.32% | 88,345 |
| Sep 4, 2026 | 10.15 | 10.16 | 9.86 | 9.92 | 9.92 | -1.59% | 61,524 |
| Sep 3, 2026 | 10.20 | 10.34 | 9.96 | 10.08 | 10.08 | -1.66% | 68,713 |
| Sep 2, 2026 | 10.24 | 10.32 | 10.16 | 10.25 | 10.25 | -0.19% | 41,283 |
| Sep 1, 2026 | 10.09 | 10.38 | 9.95 | 10.27 | 10.27 | 0.59% | 159,057 |
| Aug 31, 2026 | 10.13 | 10.36 | 9.96 | 10.21 | 10.21 | 1.09% | 63,434 |
| Aug 28, 2026 | 10.35 | 10.36 | 9.87 | 10.10 | 10.10 | -1.17% | 150,419 |
| Aug 27, 2026 | 10.94 | 10.94 | 10.21 | 10.22 | 10.22 | -5.28% | 277,234 |
| Aug 26, 2026 | 10.80 | 10.92 | 10.65 | 10.79 | 10.79 | 0.28% | 67,604 |
| Aug 25, 2026 | 10.83 | 11.00 | 10.76 | 10.76 | 10.76 | -0.46% | 51,640 |
| Aug 24, 2026 | 11.26 | 11.26 | 10.76 | 10.81 | 10.81 | -5.26% | 70,496 |
| Aug 21, 2026 | 11.38 | 11.60 | 11.22 | 11.41 | 11.41 | 0.53% | 86,086 |