SuperX AI Technology Limited (SUPX)
NASDAQ: SUPX · Real-Time Price · USD
23.16
-3.76 (-13.97%)
At close: Aug 8, 2025, 4:00 PM
24.24
+1.08 (4.66%)
Pre-market: Aug 11, 2025, 5:17 AM EDT
SuperX AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 28.04 | 29.23 | 21.80 | 23.16 | 23.16 | -13.97% | 225,464 |
| Aug 7, 2025 | 25.62 | 28.77 | 25.62 | 26.92 | 26.92 | 5.86% | 115,262 |
| Aug 6, 2025 | 24.10 | 26.49 | 23.31 | 25.43 | 25.43 | 6.45% | 200,867 |
| Aug 5, 2025 | 22.82 | 24.48 | 21.80 | 23.89 | 23.89 | 3.78% | 242,344 |
| Aug 4, 2025 | 19.61 | 24.50 | 19.61 | 23.02 | 23.02 | 13.48% | 286,991 |
| Aug 1, 2025 | 20.15 | 21.55 | 16.90 | 20.29 | 20.29 | -7.92% | 301,231 |
| Jul 31, 2025 | 20.45 | 22.96 | 19.21 | 22.03 | 22.03 | -5.08% | 647,872 |
| Jul 30, 2025 | 19.10 | 29.64 | 16.40 | 23.21 | 23.21 | 43.98% | 5,351,223 |
| Jul 29, 2025 | 11.47 | 16.75 | 11.47 | 16.12 | 16.12 | 41.90% | 764,192 |
| Jul 28, 2025 | 10.97 | 11.49 | 10.86 | 11.36 | 11.36 | 3.56% | 106,100 |
| Jul 25, 2025 | 10.82 | 11.86 | 10.69 | 10.97 | 10.97 | 4.28% | 59,388 |
| Jul 24, 2025 | 10.79 | 10.99 | 10.39 | 10.52 | 10.52 | -1.31% | 108,284 |
| Jul 23, 2025 | 10.56 | 10.99 | 10.45 | 10.66 | 10.66 | 1.52% | 118,775 |
| Jul 22, 2025 | 10.38 | 10.79 | 10.30 | 10.50 | 10.50 | 1.01% | 58,103 |
| Jul 21, 2025 | 10.26 | 10.40 | 10.24 | 10.40 | 10.40 | 1.81% | 14,206 |
| Jul 18, 2025 | 10.33 | 10.33 | 10.08 | 10.21 | 10.21 | -1.07% | 15,003 |
| Jul 17, 2025 | 10.31 | 10.32 | 10.15 | 10.32 | 10.32 | 0.39% | 13,279 |
| Jul 16, 2025 | 10.24 | 10.28 | 10.10 | 10.28 | 10.28 | - | 33,538 |
| Jul 15, 2025 | 10.19 | 10.34 | 9.98 | 10.28 | 10.28 | 0.69% | 87,442 |
| Jul 14, 2025 | 10.47 | 10.53 | 10.20 | 10.21 | 10.21 | -2.39% | 34,280 |
| Jul 11, 2025 | 10.72 | 10.74 | 10.41 | 10.46 | 10.46 | -0.57% | 16,025 |
| Jul 10, 2025 | 10.48 | 10.66 | 10.42 | 10.52 | 10.52 | 1.06% | 21,912 |
| Jul 9, 2025 | 10.45 | 10.97 | 10.37 | 10.41 | 10.41 | 0.19% | 21,835 |
| Jul 8, 2025 | 10.28 | 10.61 | 10.24 | 10.39 | 10.39 | 0.29% | 37,475 |
| Jul 7, 2025 | 10.39 | 10.49 | 10.21 | 10.36 | 10.36 | -0.10% | 44,483 |
| Jul 3, 2025 | 10.30 | 10.69 | 10.20 | 10.37 | 10.37 | -1.14% | 104,682 |
| Jul 2, 2025 | 10.20 | 10.51 | 9.91 | 10.49 | 10.49 | 2.84% | 41,445 |
| Jul 1, 2025 | 10.09 | 10.31 | 10.00 | 10.20 | 10.20 | 1.09% | 44,792 |
| Jun 30, 2025 | 9.94 | 10.10 | 9.81 | 10.09 | 10.09 | 1.17% | 23,255 |
| Jun 27, 2025 | 9.99 | 10.00 | 9.77 | 9.97 | 9.97 | 0.74% | 18,218 |
| Jun 26, 2025 | 9.85 | 10.00 | 9.80 | 9.90 | 9.90 | 0.51% | 12,514 |
| Jun 25, 2025 | 10.02 | 10.02 | 9.85 | 9.85 | 9.85 | -2.18% | 21,268 |
| Jun 24, 2025 | 9.94 | 10.11 | 9.86 | 10.07 | 10.07 | 1.31% | 24,041 |
| Jun 23, 2025 | 10.05 | 10.05 | 9.60 | 9.94 | 9.94 | 0.81% | 49,718 |
| Jun 20, 2025 | 9.90 | 10.40 | 9.68 | 9.86 | 9.86 | 3.46% | 78,730 |
| Jun 18, 2025 | 9.79 | 10.10 | 9.30 | 9.53 | 9.53 | -2.66% | 231,814 |
| Jun 17, 2025 | 9.77 | 10.01 | 9.38 | 9.79 | 9.79 | -0.10% | 167,348 |
| Jun 16, 2025 | 9.82 | 9.89 | 9.72 | 9.80 | 9.80 | 1.08% | 5,942 |
| Jun 13, 2025 | 9.21 | 9.70 | 9.02 | 9.70 | 9.70 | 5.73% | 126,514 |
| Jun 12, 2025 | 9.43 | 9.89 | 9.13 | 9.17 | 9.17 | -3.47% | 24,575 |
| Jun 11, 2025 | 10.50 | 10.50 | 9.50 | 9.50 | 9.50 | -7.77% | 31,608 |
| Jun 10, 2025 | 9.96 | 10.50 | 9.65 | 10.30 | 10.30 | 3.62% | 321,619 |
| Jun 9, 2025 | 11.01 | 11.38 | 9.90 | 9.94 | 9.94 | -1.92% | 351,222 |
| Jun 6, 2025 | 10.47 | 10.47 | 10.12 | 10.14 | 10.14 | -0.44% | 51,165 |
| Jun 5, 2025 | 10.56 | 10.56 | 10.10 | 10.18 | 10.18 | -4.86% | 62,364 |
| Jun 4, 2025 | 11.50 | 11.70 | 10.70 | 10.70 | 10.70 | -8.15% | 75,957 |
| Jun 3, 2025 | 11.90 | 12.40 | 11.19 | 11.65 | 11.65 | -2.84% | 136,460 |
| Jun 2, 2025 | 12.10 | 14.42 | 11.50 | 11.99 | 11.99 | 4.26% | 111,452 |
| May 30, 2025 | 11.00 | 11.50 | 10.79 | 11.50 | 11.50 | 6.48% | 146,957 |
| May 29, 2025 | 10.20 | 10.90 | 10.19 | 10.80 | 10.80 | 3.65% | 54,686 |