Skip to main content
logo
SPACSphere Acquisition Corp. (SSACW)
NASDAQ: SSACW · Real-Time Price · USD · Warrants
0.0801
+0.0101 (14.43%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.070.090.070.08-14.43%327,168
May 22, 20260.070.070.070.070.070.14%510,540
May 21, 20260.060.070.060.070.0726.40%133,586
May 20, 20260.060.060.060.060.06-7.99%29,470
May 18, 20260.060.060.060.060.06-10.83%205
May 15, 20260.060.070.060.070.07-1.61%60,014
May 14, 20260.060.070.060.070.07-2.14%12,000
May 13, 20260.080.080.070.070.07-12.50%54,100
May 12, 20260.080.080.080.080.0833.33%100
May 11, 20260.060.060.060.060.06-14.29%142
May 8, 20260.070.070.070.070.070.14%27,053
May 7, 20260.070.070.070.070.07-400
May 6, 20260.050.070.050.070.0716.50%44,593
May 5, 20260.060.060.060.060.06-24.91%56,800
May 1, 20260.080.080.080.080.08-0.13%800
Apr 24, 20260.080.080.080.080.080.13%3,285
Apr 23, 20260.060.080.060.080.08-0.13%155,250
Apr 21, 20260.080.080.070.080.0810.50%23,236
Apr 20, 20260.060.080.060.070.07-9.50%65,187
Apr 17, 20260.080.080.080.080.080.50%20,060
Apr 16, 20260.060.080.060.080.08-0.50%41,100
Apr 15, 20260.080.080.080.080.0833.11%183
Apr 14, 20260.060.070.060.060.06-14.14%11,393
Apr 13, 20260.070.080.070.070.07-16,529
Apr 10, 20260.070.080.070.070.07-12.39%31,101
Apr 9, 20260.080.080.080.080.080.13%122
Mar 31, 20260.070.080.070.080.08-0.13%11,852
Mar 30, 20260.070.080.070.080.08-0.13%2,100
Mar 27, 20260.080.080.080.080.08-300
Mar 26, 20260.070.080.070.080.0814.29%463
Mar 24, 20260.080.080.070.070.07-22.22%860,340
Mar 20, 20260.090.090.090.090.09-1,147
Mar 17, 20260.090.100.090.090.0920.00%62,753
Mar 16, 20260.090.090.080.080.08-16.67%24,440
Mar 13, 20260.090.090.090.090.09-47,600
Mar 12, 20260.090.090.090.090.09-6,747
Mar 9, 20260.090.090.090.090.09-10,300
Mar 6, 20260.070.090.070.090.092.97%14,997
Mar 5, 20260.080.090.070.090.0924.68%146,001
Mar 4, 20260.100.100.070.070.07-36.27%5,457
Mar 3, 20260.070.110.070.110.1156.92%287,038
Mar 2, 20260.070.070.070.070.070.14%7,500