SPAI(SPAI)
SPAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.20 | $4.36 | $4.10 | $4.26 | 84,208 |
| 5/21/2026 | $3.88 | $4.32 | $3.84 | $4.20 | 187,884 |
| 5/20/2026 | $3.96 | $4.11 | $3.81 | $3.95 | 180,900 |
| 5/19/2026 | $4.08 | $4.08 | $3.83 | $4.00 | 202,300 |
| 5/18/2026 | $4.35 | $4.37 | $3.85 | $4.14 | 710,431 |
| 5/15/2026 | $4.79 | $4.81 | $4.26 | $4.35 | 4.96M |
| 5/14/2026 | $4.25 | $4.55 | $4.16 | $4.41 | 176,700 |
| 5/13/2026 | $4.41 | $4.42 | $4.10 | $4.21 | 186,300 |
| 5/12/2026 | $4.69 | $4.70 | $4.30 | $4.45 | 163,044 |
| 5/11/2026 | $4.24 | $4.79 | $4.05 | $4.72 | 632,237 |
| 5/8/2026 | $4.34 | $4.34 | $4.05 | $4.14 | 229,706 |
| 5/7/2026 | $4.43 | $4.46 | $4.15 | $4.30 | 59,800 |
| 5/6/2026 | $4.31 | $4.60 | $4.26 | $4.47 | 127,043 |
| 5/5/2026 | $4.61 | $4.68 | $4.23 | $4.30 | 64,500 |
| 5/4/2026 | $4.47 | $4.52 | $4.39 | $4.50 | 153,124 |
| 5/1/2026 | $4.42 | $4.57 | $4.22 | $4.50 | 102,911 |
| 4/30/2026 | $4.17 | $4.50 | $4.12 | $4.39 | 89,155 |
| 4/29/2026 | $4.24 | $4.33 | $3.89 | $4.15 | 219,300 |
| 4/28/2026 | $4.28 | $4.40 | $4.10 | $4.25 | 97,400 |
| 4/27/2026 | $4.32 | $4.50 | $4.26 | $4.28 | 137,100 |
| 4/24/2026 | $4.35 | $4.40 | $4.15 | $4.36 | 83,507 |
| 4/23/2026 | $4.32 | $4.52 | $4.29 | $4.35 | 112,341 |
| 4/22/2026 | $4.45 | $4.60 | $4.24 | $4.42 | 143,611 |
| 4/21/2026 | $4.43 | $4.47 | $4.22 | $4.31 | 179,637 |
| 4/20/2026 | $4.39 | $4.58 | $4.33 | $4.46 | 132,100 |
| 4/17/2026 | $4.47 | $4.70 | $4.37 | $4.41 | 243,489 |
| 4/16/2026 | $4.38 | $4.48 | $4.20 | $4.41 | 118,365 |
| 4/15/2026 | $4.12 | $4.41 | $4.01 | $4.35 | 202,212 |
| 4/14/2026 | $4.20 | $4.42 | $4.05 | $4.10 | 239,678 |
| 4/13/2026 | $3.71 | $4.18 | $3.67 | $4.13 | 304,300 |
| 4/10/2026 | $3.65 | $3.80 | $3.59 | $3.70 | 108,715 |
| 4/9/2026 | $3.93 | $4.09 | $3.53 | $3.64 | 215,000 |
| 4/8/2026 | $4.01 | $4.12 | $3.80 | $3.95 | 109,100 |
| 4/7/2026 | $4.07 | $4.09 | $3.71 | $3.76 | 190,600 |
| 4/6/2026 | $4.10 | $4.55 | $4.02 | $4.10 | 343,100 |
| 4/2/2026 | $3.85 | $4.18 | $3.68 | $4.11 | 179,441 |
| 4/1/2026 | $4.19 | $4.42 | $3.90 | $4.00 | 214,308 |
| 3/31/2026 | $3.57 | $4.00 | $3.56 | $3.81 | 318,540 |
| 3/30/2026 | $3.81 | $3.93 | $3.40 | $3.55 | 263,055 |
| 3/27/2026 | $4.00 | $4.04 | $3.68 | $3.74 | 195,204 |
| 3/26/2026 | $4.30 | $4.40 | $4.00 | $4.04 | 144,440 |
| 3/25/2026 | $4.60 | $4.75 | $4.26 | $4.36 | 168,900 |
| 3/24/2026 | $4.58 | $4.79 | $4.22 | $4.30 | 160,800 |
| 3/23/2026 | $4.39 | $4.64 | $4.20 | $4.52 | 195,030 |
| 3/20/2026 | $4.88 | $4.88 | $4.13 | $4.29 | 356,200 |
| 3/19/2026 | $4.95 | $5.01 | $4.70 | $4.91 | 201,424 |
| 3/18/2026 | $5.30 | $5.35 | $4.87 | $4.91 | 222,723 |
| 3/17/2026 | $5.03 | $5.47 | $4.95 | $5.30 | 349,000 |
| 3/16/2026 | $4.97 | $5.23 | $4.82 | $5.02 | 231,765 |
| 3/13/2026 | $4.86 | $5.24 | $4.76 | $4.82 | 265,209 |
| 3/12/2026 | $4.99 | $5.10 | $4.78 | $4.85 | 230,492 |
| 3/11/2026 | $4.85 | $4.99 | $4.72 | $4.99 | 177,533 |
| 3/10/2026 | $4.97 | $5.09 | $4.75 | $4.91 | 175,459 |
| 3/9/2026 | $5.04 | $5.16 | $4.71 | $4.99 | 228,205 |
| 3/6/2026 | $4.64 | $5.20 | $4.55 | $4.99 | 290,327 |
| 3/5/2026 | $4.59 | $4.69 | $4.39 | $4.60 | 157,187 |
| 3/4/2026 | $4.97 | $4.98 | $4.40 | $4.59 | 367,400 |
| 3/3/2026 | $5.41 | $5.41 | $4.89 | $5.01 | 393,638 |
| 3/2/2026 | $5.27 | $5.75 | $5.01 | $5.51 | 708,800 |
| 2/27/2026 | $4.66 | $5.25 | $4.62 | $5.11 | 707,900 |
| 2/26/2026 | $4.54 | $4.88 | $4.39 | $4.70 | 492,910 |
| 2/25/2026 | $4.19 | $4.80 | $4.08 | $4.69 | 720,401 |
| 2/24/2026 | $4.20 | $4.20 | $3.73 | $4.16 | 964,700 |
| 2/23/2026 | $4.04 | $4.70 | $3.89 | $3.96 | 2.11M |