Spetz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.70	0.81	0.70	0.77	-	30.51%	271,083
May 12, 2025	0.65	0.74	0.57	0.59	-	-1.67%	132,374
May 9, 2025	0.60	0.60	0.60	0.60	-	-	4,000
May 8, 2025	0.60	0.69	0.57	0.60	-	-3.23%	103,478
May 7, 2025	0.62	0.62	0.62	0.62	-	-	4,455
May 6, 2025	0.53	0.62	0.53	0.62	-	14.81%	105,422
May 5, 2025	0.53	0.54	0.53	0.54	-	-	3,518
May 2, 2025	0.54	0.54	0.54	0.54	-	-3.57%	42,660
May 1, 2025	0.54	0.56	0.54	0.56	-	-	24,001
Apr 30, 2025	0.55	0.56	0.55	0.56	-	1.82%	3,825
Apr 29, 2025	0.56	0.56	0.55	0.55	-	-5.17%	13,650
Apr 28, 2025	0.55	0.58	0.55	0.58	-	1.75%	104,504
Apr 25, 2025	0.57	0.57	0.57	0.57	-	-3.39%	3,000
Apr 24, 2025	0.59	0.59	0.59	0.59	-	-	-
Apr 23, 2025	0.56	0.61	0.56	0.59	-	5.36%	25,000
Apr 22, 2025	0.55	0.56	0.55	0.56	-	-11.11%	2,000
Apr 21, 2025	0.58	0.63	0.58	0.63	-	6.78%	23,500
Apr 17, 2025	0.59	0.59	0.59	0.59	-	9.26%	1,025
Apr 16, 2025	0.63	0.63	0.54	0.54	-	-10.00%	3,500
Apr 15, 2025	0.51	0.60	0.51	0.60	-	13.21%	39,005
Apr 14, 2025	0.48	0.53	0.48	0.53	-	-	10,319
Apr 11, 2025	0.53	0.53	0.53	0.53	-	-	-
Apr 10, 2025	0.53	0.53	0.53	0.53	-	-	-
Apr 9, 2025	0.51	0.53	0.45	0.53	-	6.00%	46,056
Apr 8, 2025	0.50	0.50	0.50	0.50	-	-	-
Apr 7, 2025	0.45	0.50	0.45	0.50	-	11.11%	16,561
Apr 4, 2025	0.51	0.51	0.42	0.45	-	-21.05%	121,519
Apr 3, 2025	0.58	0.58	0.57	0.57	-	-5.00%	21,724
Apr 2, 2025	0.57	0.60	0.57	0.60	-	7.14%	15,940
Apr 1, 2025	0.55	0.57	0.55	0.56	-	-	3,074
Mar 31, 2025	0.55	0.56	0.53	0.56	-	-	22,300
Mar 28, 2025	0.61	0.61	0.56	0.56	-	-5.08%	13,000
Mar 27, 2025	0.59	0.59	0.59	0.59	-	-3.28%	2,004
Mar 26, 2025	0.69	0.69	0.57	0.61	-	-6.15%	19,271
Mar 25, 2025	0.55	0.75	0.55	0.65	-	18.18%	58,224
Mar 24, 2025	0.46	0.55	0.35	0.55	-	19.57%	789,742
Mar 21, 2025	0.46	0.46	0.46	0.46	-	-	1,000
Mar 20, 2025	0.45	0.46	0.45	0.46	-	1.10%	55,292
Mar 19, 2025	0.46	0.46	0.46	0.46	-	-	-
Mar 18, 2025	0.46	0.46	0.45	0.46	-	13.75%	9,350
Mar 17, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 14, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 13, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 12, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 11, 2025	0.40	0.40	0.40	0.40	-	-	-
Mar 10, 2025	0.40	0.40	0.40	0.40	-	-2.44%	1,750
Mar 7, 2025	0.41	0.41	0.41	0.41	-	-8.89%	503
Mar 6, 2025	0.45	0.45	0.45	0.45	-	-	10,399
Mar 5, 2025	0.45	0.45	0.45	0.45	-	-	-
Mar 4, 2025	0.45	0.45	0.45	0.45	-	-	3,120