SPRO(SPRO)
SPRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $1.14 | $1.23 | $1.08 | $1.19 | 11.77M |
| 7/23/2026 | $1.28 | $1.28 | $1.10 | $1.16 | 3.73M |
| 7/22/2026 | $1.38 | $1.41 | $1.25 | $1.27 | 1.99M |
| 7/21/2026 | $1.43 | $1.44 | $1.37 | $1.38 | 2.18M |
| 7/20/2026 | $1.57 | $1.57 | $1.41 | $1.44 | 1.72M |
| 7/17/2026 | $1.52 | $1.64 | $1.50 | $1.58 | 1.25M |
| 7/16/2026 | $1.68 | $1.69 | $1.52 | $1.57 | 2.63M |
| 7/15/2026 | $1.71 | $1.71 | $1.63 | $1.70 | 1.43M |
| 7/14/2026 | $2.17 | $2.34 | $1.67 | $1.70 | 11.31M |
| 7/13/2026 | $2.11 | $2.19 | $2.07 | $2.18 | 704,000 |
| 7/10/2026 | $2.12 | $2.16 | $2.05 | $2.10 | 482,147 |
| 7/9/2026 | $2.19 | $2.19 | $2.12 | $2.12 | 369,800 |
| 7/8/2026 | $2.14 | $2.23 | $2.13 | $2.17 | 303,938 |
| 7/7/2026 | $2.16 | $2.19 | $2.12 | $2.16 | 879,844 |
| 7/6/2026 | $2.17 | $2.21 | $2.15 | $2.19 | 372,735 |
| 7/2/2026 | $2.23 | $2.28 | $2.15 | $2.20 | 629,524 |
| 7/1/2026 | $2.21 | $2.27 | $2.21 | $2.22 | 397,551 |
| 6/30/2026 | $2.26 | $2.29 | $2.20 | $2.21 | 435,200 |
| 6/29/2026 | $2.26 | $2.33 | $2.25 | $2.26 | 518,253 |
| 6/26/2026 | $2.03 | $2.33 | $2.01 | $2.26 | 2.22M |
| 6/25/2026 | $2.12 | $2.13 | $2.02 | $2.02 | 1.15M |
| 6/24/2026 | $2.15 | $2.23 | $2.10 | $2.10 | 893,800 |
| 6/23/2026 | $2.16 | $2.23 | $2.15 | $2.15 | 609,700 |
| 6/22/2026 | $2.28 | $2.36 | $2.16 | $2.21 | 2.27M |
| 6/18/2026 | $2.51 | $2.51 | $2.15 | $2.28 | 7.20M |
| 6/17/2026 | $2.87 | $3.05 | $1.95 | $2.11 | 11.19M |
| 6/16/2026 | $2.94 | $2.98 | $2.75 | $2.77 | 1.43M |
| 6/15/2026 | $2.93 | $2.97 | $2.85 | $2.91 | 938,025 |
| 6/12/2026 | $2.72 | $2.85 | $2.70 | $2.85 | 623,936 |
| 6/11/2026 | $2.55 | $2.76 | $2.48 | $2.70 | 1.16M |
| 6/10/2026 | $2.62 | $2.64 | $2.51 | $2.54 | 762,512 |
| 6/9/2026 | $2.78 | $2.81 | $2.52 | $2.57 | 1.13M |
| 6/8/2026 | $2.84 | $2.87 | $2.73 | $2.74 | 649,253 |
| 6/5/2026 | $3.00 | $3.00 | $2.76 | $2.82 | 756,307 |
| 6/4/2026 | $2.79 | $3.07 | $2.78 | $2.98 | 1.03M |
| 6/3/2026 | $2.86 | $2.87 | $2.77 | $2.80 | 775,516 |
| 6/2/2026 | $2.81 | $2.87 | $2.76 | $2.83 | 606,437 |
| 6/1/2026 | $2.83 | $2.89 | $2.79 | $2.83 | 649,029 |
| 5/29/2026 | $2.92 | $2.92 | $2.75 | $2.83 | 1.34M |
| 5/28/2026 | $2.93 | $3.00 | $2.90 | $2.90 | 791,950 |
| 5/27/2026 | $2.86 | $3.08 | $2.81 | $2.93 | 1.77M |
| 5/26/2026 | $2.80 | $2.95 | $2.76 | $2.86 | 1.52M |
| 5/22/2026 | $2.71 | $2.85 | $2.69 | $2.76 | 545,500 |
| 5/21/2026 | $2.63 | $2.71 | $2.56 | $2.69 | 433,214 |
| 5/20/2026 | $2.59 | $2.65 | $2.55 | $2.63 | 320,203 |
| 5/19/2026 | $2.52 | $2.62 | $2.50 | $2.59 | 323,200 |
| 5/18/2026 | $2.77 | $2.79 | $2.57 | $2.58 | 917,938 |
| 5/15/2026 | $2.71 | $2.89 | $2.69 | $2.79 | 939,000 |
| 5/14/2026 | $2.44 | $2.76 | $2.37 | $2.76 | 1.61M |
| 5/13/2026 | $2.56 | $2.56 | $2.42 | $2.44 | 675,027 |
| 5/12/2026 | $2.51 | $2.56 | $2.48 | $2.54 | 350,939 |
| 5/11/2026 | $2.62 | $2.67 | $2.54 | $2.55 | 431,900 |
| 5/8/2026 | $2.52 | $2.58 | $2.49 | $2.56 | 356,000 |
| 5/7/2026 | $2.54 | $2.62 | $2.50 | $2.51 | 566,249 |
| 5/6/2026 | $2.47 | $2.57 | $2.44 | $2.53 | 620,300 |
| 5/5/2026 | $2.51 | $2.59 | $2.41 | $2.42 | 506,928 |
| 5/4/2026 | $2.50 | $2.61 | $2.46 | $2.50 | 462,338 |
| 5/1/2026 | $2.54 | $2.63 | $2.48 | $2.48 | 494,431 |
| 4/30/2026 | $2.50 | $2.58 | $2.50 | $2.51 | 363,900 |
| 4/29/2026 | $2.65 | $2.66 | $2.47 | $2.53 | 828,500 |
| 4/28/2026 | $2.68 | $2.73 | $2.67 | $2.67 | 219,100 |
| 4/27/2026 | $2.74 | $2.75 | $2.67 | $2.67 | 322,735 |