Skip to main content
SuperCom Ltd. (SPCB)
NASDAQ: SPCB · Real-Time Price · USD
8.19
-0.06 (-0.73%)
Mar 6, 2026, 9:49 AM EST - Market open

SuperCom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.388.508.108.258.25-0.36%24,622
Mar 4, 20268.228.508.228.288.280.24%28,986
Mar 3, 20268.438.598.068.268.26-4.62%56,914
Mar 2, 20268.358.818.358.668.662.24%73,828
Feb 27, 20268.408.748.208.478.470.59%54,794
Feb 26, 20268.728.888.378.428.42-5.18%42,600
Feb 25, 20268.558.898.518.888.881.60%21,996
Feb 24, 20268.508.848.508.748.741.98%27,049
Feb 23, 20268.758.798.508.578.57-4.03%36,972
Feb 20, 20268.799.108.548.938.931.59%38,481
Feb 19, 20268.618.888.518.798.791.74%18,497
Feb 18, 20268.638.968.618.648.64-0.80%18,251
Feb 17, 20268.819.148.528.718.71-2.41%34,252
Feb 13, 20268.339.148.228.938.936.50%71,861
Feb 12, 20268.238.687.888.388.384.75%70,675
Feb 11, 20268.458.618.008.008.00-6.87%65,934
Feb 10, 20268.388.958.388.598.591.60%48,854
Feb 9, 20268.368.608.188.468.461.74%63,421
Feb 6, 20268.378.598.158.318.311.84%95,679
Feb 5, 20268.598.928.048.168.16-6.96%150,190
Feb 4, 20268.929.028.518.778.77-2.88%48,326
Feb 3, 20269.319.468.819.039.03-3.73%44,094
Feb 2, 20269.569.669.299.389.38-1.26%51,356
Jan 30, 202610.1010.469.449.509.50-5.38%87,995
Jan 29, 202610.4210.789.9010.0410.041.52%172,778
Jan 28, 20269.7010.119.449.899.892.06%117,700
Jan 27, 20269.2110.008.939.699.696.60%132,079
Jan 26, 20268.819.508.779.099.094.72%199,708
Jan 23, 20268.738.908.548.688.680.23%52,183
Jan 22, 20268.288.818.268.668.665.61%70,685
Jan 21, 20268.488.738.168.208.20-1.38%109,005
Jan 20, 20268.909.038.298.328.32-6.99%89,887
Jan 16, 20268.379.158.208.948.947.84%172,764
Jan 15, 20268.018.407.958.298.293.75%89,104
Jan 14, 20268.158.457.897.997.99-1.36%129,251
Jan 13, 20268.238.647.808.108.10-1.58%207,518
Jan 12, 20268.468.608.098.238.23-2.14%186,009
Jan 9, 20268.168.708.128.418.416.32%133,867
Jan 8, 20268.338.507.717.917.91-6.72%169,743
Jan 7, 20269.009.218.308.488.48-2.42%116,254
Jan 6, 20268.649.098.328.698.69-1.59%180,504
Jan 5, 20269.339.478.538.838.83-4.44%157,894
Jan 2, 20269.059.389.009.249.242.10%21,364
Dec 31, 20259.309.309.009.059.05-4.13%23,098
Dec 30, 20259.119.459.049.449.443.62%50,402
Dec 29, 20259.189.338.989.119.11-2.57%39,727
Dec 26, 20259.419.519.219.359.35-3.41%23,617
Dec 24, 20259.839.849.559.689.68-2.12%15,921
Dec 23, 20259.509.929.509.899.892.81%36,217
Dec 22, 20259.859.889.509.629.62-2.24%37,471
Dec 19, 20259.289.849.289.849.845.58%27,791
Dec 18, 20259.169.389.009.329.321.75%20,108
Dec 17, 20259.069.438.979.169.162.81%55,471
Dec 16, 20258.779.178.688.918.911.25%57,018
Dec 15, 20259.289.288.648.808.80-5.88%54,862
Dec 12, 20259.679.929.279.359.35-3.31%43,659
Dec 11, 20259.149.679.089.679.674.09%51,507
Dec 10, 20259.389.489.169.299.29-2.00%25,835
Dec 9, 20259.209.579.009.489.482.38%56,087
Dec 8, 20259.459.589.059.269.26-2.63%34,734
Dec 5, 20259.709.709.309.519.51-2.16%44,920
Dec 4, 20259.459.759.289.729.724.35%49,309
Dec 3, 20259.019.398.989.329.322.59%40,941
Dec 2, 20259.199.258.909.089.08-1.52%35,874
Dec 1, 20259.059.278.889.229.22-0.54%26,419
Nov 28, 20259.409.409.129.279.27-0.75%14,969
Nov 26, 20258.609.348.519.349.348.60%68,826
Nov 25, 20258.418.837.988.608.602.14%79,848
Nov 24, 20258.368.458.168.428.421.94%97,809
Nov 21, 20258.208.497.668.268.262.29%216,870
Nov 20, 20259.029.268.008.088.08-8.76%177,363
Nov 19, 20258.549.498.508.858.851.84%221,155
Nov 18, 20258.479.258.428.698.693.33%69,861
Nov 17, 20258.869.218.218.418.41-5.29%242,364
Nov 14, 20259.669.858.888.888.88-11.02%252,253
Nov 13, 202510.3710.849.599.989.98-0.70%189,519
Nov 12, 202510.2510.6610.0510.0510.05-0.50%55,141
Nov 11, 202510.2810.6610.1010.1010.10-3.26%40,030
Nov 10, 202510.9410.9410.3510.4410.44-3.69%40,675
Nov 7, 202510.1510.929.7510.8410.846.59%89,830
Nov 6, 202510.5210.5910.0510.1710.17-2.68%44,991
Nov 5, 202510.2010.5910.1210.4510.453.47%25,884
Nov 4, 202510.2710.669.9910.1010.10-2.60%67,673
Nov 3, 202510.7710.8010.2710.3710.37-4.51%60,080
Oct 31, 202510.8711.1310.7310.8610.86-1.23%33,131
Oct 30, 202511.4011.5010.8211.0011.00-3.51%70,469
Oct 29, 202511.3711.7911.2211.4011.401.51%115,467
Oct 28, 202511.0311.6310.9911.2311.231.86%84,275
Oct 27, 202511.2211.3010.8411.0211.02-1.25%35,812
Oct 24, 202511.4311.7911.0711.1611.16-2.53%88,331
Oct 23, 202510.1511.5010.0111.4511.4512.81%144,674
Oct 22, 202510.3310.509.8210.1510.15-4.43%74,905
Oct 21, 202510.5010.6610.2410.6210.620.47%64,369
Oct 20, 202510.4010.6110.3210.5710.573.22%47,322
Oct 17, 202510.6010.6010.0010.2410.24-3.21%75,536
Oct 16, 202510.5511.2810.4310.5810.582.92%140,111
Oct 15, 202510.4110.7710.0710.2810.28-2.37%74,807
Oct 14, 202510.5110.959.7110.5310.53-3.39%127,274
Oct 13, 202510.6010.9010.4810.9010.905.72%34,539
Oct 10, 202511.0011.1710.2910.3110.31-7.78%94,912