Spectral Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.88	0.88	0.85	0.85	0.85	-3.41%	80,533
May 9, 2025	0.87	0.88	0.86	0.88	0.88	1.15%	43,558
May 8, 2025	0.85	0.87	0.84	0.87	0.87	4.82%	55,140
May 7, 2025	0.82	0.85	0.82	0.83	0.83	2.47%	83,755
May 6, 2025	0.81	0.81	0.80	0.81	0.81	-2.41%	61,874
May 5, 2025	0.83	0.83	0.83	0.83	0.83	-	7,362
May 2, 2025	0.83	0.83	0.80	0.83	0.83	2.47%	43,896
May 1, 2025	0.82	0.83	0.81	0.81	0.81	-	19,285
Apr 30, 2025	0.83	0.83	0.79	0.81	0.81	1.25%	8,460
Apr 29, 2025	0.79	0.83	0.78	0.80	0.80	2.56%	29,091
Apr 28, 2025	0.79	0.79	0.78	0.78	0.78	-1.27%	12,518
Apr 25, 2025	0.80	0.81	0.78	0.79	0.79	-2.47%	21,000
Apr 24, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	16,600
Apr 23, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	7,375
Apr 22, 2025	0.80	0.80	0.75	0.78	0.78	-1.27%	30,631
Apr 21, 2025	0.81	0.81	0.79	0.79	0.79	-3.66%	3,808
Apr 17, 2025	0.82	0.82	0.79	0.82	0.82	-	67,136
Apr 16, 2025	0.76	0.85	0.76	0.82	0.82	5.13%	354,800
Apr 15, 2025	0.74	0.78	0.74	0.78	0.78	5.41%	121,020
Apr 14, 2025	0.75	0.75	0.74	0.74	0.74	2.78%	3,394
Apr 11, 2025	0.71	0.75	0.70	0.72	0.72	-	92,581
Apr 10, 2025	0.70	0.72	0.70	0.72	0.72	5.88%	7,869
Apr 9, 2025	0.67	0.68	0.67	0.68	0.68	-1.45%	23,350
Apr 8, 2025	0.70	0.70	0.67	0.69	0.69	-1.43%	178,492
Apr 7, 2025	0.68	0.70	0.66	0.70	0.70	-	73,660
Apr 4, 2025	0.74	0.74	0.70	0.70	0.70	-2.78%	59,627
Apr 3, 2025	0.75	0.75	0.72	0.72	0.72	-6.49%	108,087
Apr 2, 2025	0.78	0.78	0.76	0.77	0.77	-	7,630
Apr 1, 2025	0.76	0.77	0.76	0.77	0.77	-	18,165
Mar 31, 2025	0.74	0.77	0.74	0.77	0.77	2.67%	139,820
Mar 28, 2025	0.75	0.75	0.72	0.75	0.75	-	12,062
Mar 27, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	30,503
Mar 26, 2025	0.75	0.75	0.73	0.74	0.74	-	36,961
Mar 25, 2025	0.72	0.76	0.72	0.74	0.74	-1.33%	17,000
Mar 24, 2025	0.71	0.76	0.71	0.75	0.75	5.63%	20,771
Mar 21, 2025	0.67	0.71	0.66	0.71	0.71	5.97%	43,020
Mar 20, 2025	0.67	0.68	0.66	0.67	0.67	1.52%	42,000
Mar 19, 2025	0.66	0.67	0.66	0.66	0.66	-	33,586
Mar 18, 2025	0.66	0.67	0.66	0.66	0.66	-1.49%	161,350
Mar 17, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	146,516
Mar 14, 2025	0.70	0.71	0.68	0.69	0.69	-	137,739
Mar 13, 2025	0.70	0.70	0.66	0.69	0.69	-	63,850
Mar 12, 2025	0.70	0.74	0.69	0.69	0.69	1.47%	67,260
Mar 11, 2025	0.71	0.71	0.68	0.68	0.68	-5.56%	37,500
Mar 10, 2025	0.71	0.72	0.70	0.72	0.72	1.41%	91,567
Mar 7, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	9,554
Mar 6, 2025	0.73	0.73	0.68	0.72	0.72	-	114,671
Mar 5, 2025	0.72	0.72	0.71	0.72	0.72	-	43,400
Mar 4, 2025	0.76	0.76	0.71	0.72	0.72	-5.26%	94,312
Mar 3, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	88,633