SPACSphere Acquisition Corp. (SSACW)
NASDAQ: SSACW · Real-Time Price · USD · Warrants
0.0952
0.00 (0.00%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.45% | 207 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.50% | 53,917 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.93% | 27,000 |
| Jul 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 12.07% | 1,980 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.04% | 3,517 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 4,530 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -31.53% | 20,745 |
| Jul 17, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 2.89% | 14,446 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 10,027 |
| Jul 14, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.36% | 238 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.21% | 1,448 |
| Jul 10, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 39.65% | 14,353 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.80% | 1,411 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.09% | 692 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 11.79% | 32,661 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 10.62% | 1,085 |
| Jul 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -22.18% | 1,851 |
| Jun 30, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 28.50% | 13,247 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.43% | 39,266 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,573 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 15,202 |
| Jun 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -15.00% | 31,933 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.07% | 5,192 |
| Jun 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.08% | 15,607 |
| Jun 17, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.39% | 26,040 |
| Jun 16, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.15% | 35,562 |
| Jun 15, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 14.39% | 29,356 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -9.81% | 16,018 |
| Jun 11, 2026 | 0.14 | 0.17 | 0.13 | 0.14 | 0.14 | -0.66% | 6,208 |
| Jun 10, 2026 | 0.14 | 0.18 | 0.12 | 0.14 | 0.14 | -9.60% | 64,529 |
| Jun 9, 2026 | 0.17 | 0.20 | 0.11 | 0.15 | 0.15 | -9.53% | 215,358 |
| Jun 8, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 11.64% | 147,873 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 2.61% | 207,265 |
| Jun 4, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 32.45% | 876,989 |
| Jun 3, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 14.46% | 758,929 |
| Jun 2, 2026 | 0.12 | 0.14 | 0.09 | 0.10 | 0.10 | -19.58% | 113,524 |
| Jun 1, 2026 | 0.13 | 0.15 | 0.10 | 0.12 | 0.12 | 47.17% | 825,982 |
| May 29, 2026 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -4.47% | 15,200 |
| May 28, 2026 | 0.11 | 0.12 | 0.08 | 0.09 | 0.09 | -15.84% | 221,058 |
| May 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 26.09% | 133,213 |
| May 26, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 14.43% | 327,168 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 510,540 |
| May 21, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 26.40% | 133,586 |
| May 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.99% | 29,470 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.83% | 205 |
| May 15, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.61% | 60,014 |
| May 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.14% | 12,000 |
| May 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 54,100 |
| May 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 33.33% | 100 |
| May 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -14.29% | 142 |