SPAI(SPAI)
SPAI
$4.39—Stale · unknown old
NASDAQ • Last print unknown ago
$4.39—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/16/2026 | $4.38 | $4.55 | $4.38 | $4.41 | 25,684 |
| 9/15/2026 | $4.40 | $4.59 | $4.31 | $4.35 | 87,311 |
| 9/14/2026 | $4.47 | $4.67 | $4.39 | $4.43 | 84,713 |
| 9/11/2026 | $4.63 | $4.68 | $4.47 | $4.49 | 39,950 |
| 9/10/2026 | $4.63 | $4.78 | $4.52 | $4.58 | 41,919 |
| 9/9/2026 | $4.81 | $4.87 | $4.58 | $4.70 | 79,055 |
| 9/8/2026 | $4.90 | $5.08 | $4.80 | $4.83 | 78,336 |
| 9/4/2026 | $4.91 | $5.11 | $4.72 | $4.90 | 55,300 |
| 9/3/2026 | $4.95 | $5.11 | $4.81 | $5.00 | 78,678 |
| 9/2/2026 | $4.62 | $4.99 | $4.62 | $4.87 | 109,400 |
| 9/1/2026 | $5.15 | $5.15 | $4.52 | $4.60 | 222,500 |
| 8/31/2026 | $4.65 | $5.35 | $4.64 | $5.28 | 437,898 |
| 8/28/2026 | $5.02 | $5.08 | $4.63 | $4.63 | 167,829 |
| 8/27/2026 | $5.12 | $5.31 | $5.02 | $5.03 | 69,200 |
| 8/26/2026 | $5.11 | $5.29 | $5.01 | $5.13 | 78,214 |
| 8/25/2026 | $5.41 | $5.54 | $5.12 | $5.25 | 200,207 |
| 8/24/2026 | $5.37 | $5.47 | $5.15 | $5.37 | 113,533 |
| 8/21/2026 | $5.31 | $5.44 | $5.13 | $5.37 | 115,806 |
| 8/20/2026 | $5.25 | $5.34 | $5.02 | $5.20 | 87,216 |
| 8/19/2026 | $5.34 | $5.53 | $5.13 | $5.31 | 192,323 |
| 8/18/2026 | $5.61 | $6.15 | $5.45 | $5.51 | 302,235 |
| 8/17/2026 | $6.15 | $6.40 | $5.75 | $5.90 | 1.00M |
| 8/14/2026 | $4.30 | $6.25 | $4.17 | $6.17 | 7.37M |
| 8/13/2026 | $4.62 | $4.88 | $4.47 | $4.48 | 123,600 |
| 8/12/2026 | $4.77 | $4.87 | $4.51 | $4.59 | 93,700 |
| 8/11/2026 | $4.38 | $4.75 | $4.30 | $4.71 | 146,730 |
| 8/10/2026 | $4.60 | $4.77 | $4.26 | $4.34 | 161,031 |
| 8/7/2026 | $4.46 | $4.60 | $4.37 | $4.57 | 61,429 |
| 8/6/2026 | $4.40 | $4.67 | $4.35 | $4.39 | 84,126 |
| 8/5/2026 | $4.60 | $4.60 | $4.30 | $4.37 | 66,400 |
| 8/4/2026 | $4.15 | $4.58 | $4.15 | $4.51 | 122,356 |
| 8/3/2026 | $4.02 | $4.12 | $3.96 | $4.03 | 67,030 |
| 7/31/2026 | $3.93 | $4.05 | $3.83 | $3.97 | 42,500 |
| 7/30/2026 | $3.76 | $4.05 | $3.58 | $3.90 | 86,934 |
| 7/29/2026 | $3.82 | $3.92 | $3.63 | $3.71 | 136,345 |
| 7/28/2026 | $3.86 | $3.86 | $3.58 | $3.79 | 64,647 |
| 7/27/2026 | $3.74 | $3.95 | $3.62 | $3.84 | 82,604 |
| 7/24/2026 | $3.69 | $3.78 | $3.60 | $3.64 | 94,360 |
| 7/23/2026 | $3.82 | $3.96 | $3.62 | $3.68 | 97,500 |
| 7/22/2026 | $3.80 | $3.97 | $3.76 | $3.78 | 37,123 |
| 7/21/2026 | $3.83 | $3.96 | $3.71 | $3.83 | 76,200 |
| 7/20/2026 | $3.93 | $3.99 | $3.69 | $3.74 | 152,730 |
| 7/17/2026 | $3.75 | $3.93 | $3.60 | $3.89 | 77,800 |
| 7/16/2026 | $3.87 | $3.93 | $3.70 | $3.81 | 65,200 |
| 7/15/2026 | $3.90 | $3.97 | $3.83 | $3.87 | 38,037 |
| 7/14/2026 | $3.78 | $3.87 | $3.71 | $3.84 | 62,505 |
| 7/13/2026 | $3.71 | $3.85 | $3.63 | $3.69 | 193,646 |
| 7/10/2026 | $3.87 | $3.91 | $3.68 | $3.82 | 50,488 |
| 7/9/2026 | $3.83 | $3.98 | $3.71 | $3.84 | 82,200 |
| 7/8/2026 | $3.77 | $3.86 | $3.65 | $3.83 | 76,600 |
| 7/7/2026 | $4.05 | $4.07 | $3.76 | $3.76 | 80,600 |
| 7/6/2026 | $4.07 | $4.25 | $4.06 | $4.15 | 31,831 |
| 7/2/2026 | $4.28 | $4.49 | $4.05 | $4.10 | 53,345 |
| 7/1/2026 | $4.32 | $4.51 | $4.25 | $4.33 | 53,730 |
| 6/30/2026 | $4.23 | $4.44 | $4.16 | $4.33 | 62,019 |
| 6/29/2026 | $4.12 | $4.33 | $3.95 | $4.23 | 126,300 |
| 6/26/2026 | $3.91 | $4.25 | $3.91 | $4.09 | 360,600 |
| 6/25/2026 | $4.13 | $4.35 | $3.91 | $3.95 | 159,686 |
| 6/24/2026 | $4.39 | $4.53 | $4.04 | $4.08 | 270,634 |
| 6/23/2026 | $4.54 | $4.81 | $4.31 | $4.43 | 429,155 |
| 6/22/2026 | $4.81 | $4.89 | $4.51 | $4.66 | 200,705 |
| 6/18/2026 | $4.95 | $5.10 | $4.58 | $4.83 | 142,300 |