SPACSphere Acquisition Corp. (SSAC)
NASDAQ: SSAC · Real-Time Price · USD
10.00
-0.01 (-0.05%)
At close: Jun 18, 2026, 4:00 PM EDT
10.00
+0.01 (0.05%)
After-hours: Jun 18, 2026, 4:00 PM EDT
SPACSphere Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | -0.05% | 28,416 |
| Jun 17, 2026 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 0.10% | 97,672 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 61,253 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 1,722 |
| Jun 12, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 10,113 |
| Jun 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,047 |
| Jun 10, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 416,631 |
| Jun 9, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,821 |
| Jun 8, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 72,433 |
| Jun 5, 2026 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.20% | 142,533 |
| Jun 4, 2026 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | - | 111,195 |
| Jun 3, 2026 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | -0.10% | 128,252 |
| Jun 2, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 521,895 |
| Jun 1, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 2,155,664 |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.20% | 5,079 |
| May 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 184 |
| May 27, 2026 | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.20% | 2,442 |
| May 26, 2026 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.10% | 210,452 |
| May 22, 2026 | 9.95 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 43,926 |
| May 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 2,094 |
| May 20, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.20% | 3,063 |
| May 19, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.10% | 5,367 |
| May 18, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 105,142 |
| May 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 2,046 |
| May 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 2,691 |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 61,066 |
| May 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 59,861 |
| May 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 2,100 |
| May 7, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.15% | 6,296 |
| May 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | 259 |
| May 4, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 0.30% | 801,807 |
| Apr 30, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.15% | 3,326 |
| Apr 29, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.15% | 36,101 |
| Apr 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 326 |
| Apr 27, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 129,137 |
| Apr 24, 2026 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | - | 257,057 |
| Apr 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.08% | 92,082 |
| Apr 22, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.08% | 2,433 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 517 |
| Apr 20, 2026 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 28,450 |
| Apr 17, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 302 |
| Apr 16, 2026 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 59,482 |
| Apr 15, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 4,367 |
| Apr 14, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | - | 1,009 |
| Apr 13, 2026 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | - | 25,023 |
| Apr 10, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 308 |
| Apr 9, 2026 | 9.90 | 9.91 | 9.89 | 9.91 | 9.91 | - | 3,206 |
| Apr 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 100 |
| Apr 7, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.20% | 58,409 |
| Apr 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 3,905 |