SPAI(SPAI)
SPAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $3.87 | $3.96 | $3.71 | $3.83 | 74,143 |
| 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 |
| 6/17/2026 | $4.80 | $5.11 | $4.71 | $4.87 | 83,807 |
| 6/16/2026 | $4.80 | $5.00 | $4.65 | $4.81 | 167,221 |
| 6/15/2026 | $5.30 | $5.47 | $4.83 | $4.88 | 256,796 |
| 6/12/2026 | $5.39 | $5.39 | $4.93 | $5.12 | 134,101 |
| 6/11/2026 | $5.16 | $5.43 | $5.07 | $5.37 | 171,200 |
| 6/10/2026 | $5.11 | $5.49 | $5.11 | $5.14 | 189,800 |
| 6/9/2026 | $5.66 | $5.82 | $5.15 | $5.22 | 231,338 |
| 6/8/2026 | $5.68 | $5.86 | $5.45 | $5.64 | 138,522 |
| 6/5/2026 | $5.90 | $5.95 | $5.34 | $5.51 | 183,856 |
| 6/4/2026 | $5.90 | $6.22 | $5.77 | $6.01 | 242,030 |
| 6/3/2026 | $5.64 | $6.08 | $5.53 | $5.99 | 299,046 |
| 6/2/2026 | $6.58 | $6.68 | $5.84 | $5.96 | 833,900 |
| 6/1/2026 | $6.10 | $6.59 | $6.03 | $6.22 | 402,439 |
| 5/29/2026 | $5.30 | $6.30 | $4.80 | $6.15 | 933,782 |
| 5/28/2026 | $4.55 | $5.59 | $4.55 | $5.41 | 1.06M |
| 5/27/2026 | $4.42 | $4.64 | $4.31 | $4.50 | 169,142 |
| 5/26/2026 | $4.33 | $4.55 | $4.26 | $4.45 | 266,961 |
| 5/22/2026 | $4.20 | $4.38 | $4.10 | $4.23 | 209,728 |
| 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 |