MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPCB — SuperCom, Ltd
NasdaqSuperCom, Ltd
$8.86
-0.24(-2.64%)
- O
- 9.09
- H
- 9.28
- L
- 8.61
- V
- 74.97K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.86
Period Return+43.13%
Period High$13.57
Period Low$5.43
Avg Daily Volume116.0K
Total Trading Days365
SPCB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.09 | $9.28 | $8.61 | $8.86 | $-0.24 | -2.64% | 74,973 | $8.89 | $8.61 $9.28 |
| Oct 7, 2026 | $9.26 | $9.28 | $9.00 | $9.10 | $-0.15 | -1.62% | 30,104 | $9.10 | $9.00 $9.28 |
| Oct 6, 2026 | $9.15 | $9.45 | $9.01 | $9.25 | +$0.10 | +1.09% | 30,714 | $9.23 | $9.01 $9.45 |
| Oct 5, 2026 | $9.43 | $9.43 | $9.02 | $9.15 | $-0.26 | -2.76% | 42,692 | $9.18 | $9.02 $9.43 |
| Oct 2, 2026 | $9.59 | $9.66 | $9.18 | $9.41 | $-0.05 | -0.53% | 71,166 | $9.44 | $9.18 $9.66 |
| Oct 1, 2026 | $9.36 | $9.58 | $9.21 | $9.46 | +$0.01 | +0.11% | 80,999 | $9.42 | $9.21 $9.58 |
| Sep 30, 2026 | $9.22 | $9.51 | $9.15 | $9.45 | +$0.27 | +2.94% | 68,590 | $9.33 | $9.15 $9.51 |
| Sep 29, 2026 | $9.06 | $9.38 | $8.90 | $9.18 | +$0.12 | +1.32% | 61,197 | $9.18 | $8.90 $9.38 |
| Sep 28, 2026 | $9.50 | $9.50 | $9.04 | $9.06 | $-0.21 | -2.27% | 45,439 | $9.19 | $9.04 $9.50 |
| Sep 25, 2026 | $9.49 | $9.49 | $9.19 | $9.27 | $-0.20 | -2.11% | 62,901 | $9.27 | $9.19 $9.49 |
| Sep 24, 2026 | $9.49 | $9.58 | $9.31 | $9.47 | $-0.12 | -1.25% | 41,267 | $9.43 | $9.31 $9.58 |
| Sep 23, 2026 | $9.60 | $9.90 | $9.41 | $9.59 | $-0.02 | -0.21% | 49,992 | $9.54 | $9.41 $9.90 |
| Sep 22, 2026 | $9.51 | $9.69 | $9.46 | $9.61 | +$0.04 | +0.37% | 67,389 | $9.57 | $9.46 $9.69 |
| Sep 21, 2026 | $9.75 | $9.90 | $9.47 | $9.58 | $-0.17 | -1.69% | 56,160 | $9.60 | $9.47 $9.90 |
| Sep 18, 2026 | $9.80 | $9.96 | $9.52 | $9.74 | $-0.04 | -0.41% | 49,774 | $9.66 | $9.52 $9.96 |
| Sep 17, 2026 | $9.77 | $10.09 | $9.76 | $9.78 | +$0.01 | +0.10% | 77,637 | $9.86 | $9.76 $10.09 |
| Sep 16, 2026 | $9.98 | $10.10 | $9.67 | $9.77 | $-0.20 | -2.01% | 64,429 | $9.89 | $9.67 $10.10 |
| Sep 15, 2026 | $10.01 | $10.06 | $9.86 | $9.97 | $-0.09 | -0.89% | 27,215 | $9.95 | $9.86 $10.06 |
| Sep 14, 2026 | $9.86 | $10.16 | $9.80 | $10.06 | +$0.10 | +1.00% | 34,689 | $10.08 | $9.80 $10.16 |
| Sep 11, 2026 | $10.12 | $10.21 | $9.90 | $9.96 | +$0.11 | +1.12% | 27,387 | $10.07 | $9.90 $10.21 |
| Sep 10, 2026 | $9.90 | $10.20 | $9.63 | $9.85 | $-0.08 | -0.81% | 87,847 | $9.98 | $9.63 $10.20 |
| Sep 9, 2026 | $10.05 | $10.08 | $9.86 | $9.93 | $-0.22 | -2.17% | 21,473 | $9.96 | $9.86 $10.08 |
| Sep 8, 2026 | $9.93 | $10.27 | $9.80 | $10.15 | +$0.23 | +2.32% | 88,346 | $10.13 | $9.80 $10.27 |
| Sep 4, 2026 | $10.15 | $10.16 | $9.86 | $9.92 | $-0.16 | -1.59% | 61,525 | $9.97 | $9.86 $10.16 |
| Sep 3, 2026 | $10.20 | $10.34 | $9.96 | $10.08 | $-0.17 | -1.66% | 68,713 | $10.12 | $9.96 $10.34 |
| Sep 2, 2026 | $10.24 | $10.32 | $10.16 | $10.25 | $-0.02 | -0.19% | 41,282 | $10.23 | $10.16 $10.32 |
| Sep 1, 2026 | $10.09 | $10.38 | $9.95 | $10.27 | +$0.06 | +0.59% | 159,058 | $10.22 | $9.95 $10.38 |
| Aug 31, 2026 | $10.13 | $10.36 | $9.96 | $10.21 | +$0.11 | +1.09% | 63,434 | $10.18 | $9.96 $10.36 |
| Aug 28, 2026 | $10.35 | $10.36 | $9.87 | $10.10 | $-0.12 | -1.17% | 150,420 | $10.17 | $9.87 $10.36 |
| Aug 27, 2026 | $10.94 | $10.94 | $10.21 | $10.22 | $-0.57 | -5.28% | 277,235 | $10.45 | $10.21 $10.94 |