Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2025	0.4100	0.4400	0.4000	0.4400	19,366	+0.04(+9.32%)
Dec 02, 2025	0.4200	0.4291	0.3775	0.4025	19,772	-0.01(-1.83%)
Dec 01, 2025	0.4400	0.4400	0.4000	0.4100	1,309	-0.03(-6.18%)
Nov 28, 2025	0.4370	0.4370	0.4370	0.4370	1,500	+0.00(+0.05%)
Nov 26, 2025	0.4000	0.4799	0.3900	0.4368	25,094	+0.04(+9.20%)
Nov 25, 2025	0.4100	0.4700	0.4000	0.4000	16,072	-0.01(-3.36%)
Nov 24, 2025	0.4100	0.4183	0.4000	0.4139	24,649	+0.06(+16.53%)
Nov 21, 2025	0.3800	0.4513	0.3550	0.3552	40,160	-0.03(-8.92%)
Nov 20, 2025	0.4800	0.5000	0.3900	0.3900	53,530	-0.09(-18.73%)
Nov 19, 2025	0.4250	0.4799	0.4250	0.4799	11,157	-0.00(-0.02%)
Nov 18, 2025	0.4401	0.4800	0.3901	0.4800	21,716	+0.04(+9.07%)
Nov 17, 2025	0.5100	0.5100	0.4401	0.4401	2,520	-0.01(-1.54%)
Nov 14, 2025	0.5648	0.5648	0.4470	0.4470	4,627	-0.05(-10.60%)
Nov 13, 2025	0.4600	0.5650	0.4600	0.5000	43,232	+0.04(+8.70%)
Nov 12, 2025	0.5750	0.5750	0.4000	0.4600	152,350	-0.05(-9.02%)
Nov 11, 2025	0.5850	0.6700	0.4901	0.5056	40,329	-0.17(-25.27%)
Nov 10, 2025	0.6000	0.6799	0.5700	0.6766	10,888	+0.02(+2.53%)
Nov 07, 2025	0.6800	0.6800	0.4000	0.6599	27,995	+0.03(+5.13%)
Nov 06, 2025	0.6501	0.6800	0.6101	0.6277	6,325	-0.01(-1.92%)
Nov 05, 2025	0.6700	0.6800	0.6176	0.6400	4,088	-0.03(-4.21%)
Nov 04, 2025	0.7899	0.7998	0.6300	0.6681	9,047	+0.03(+4.37%)
Nov 03, 2025	0.7663	0.8000	0.6400	0.6401	16,062	-0.06(-8.56%)
Oct 31, 2025	0.7100	0.8000	0.7000	0.7000	4,500	-0.03(-4.11%)
Oct 30, 2025	0.8000	0.8000	0.7000	0.7300	13,125	-0.07(-8.75%)
Oct 29, 2025	0.9200	0.9200	0.8000	0.8000	2,201	-0.13(-14.02%)
Oct 28, 2025	0.9800	1.000	0.7301	0.9305	47,152	-0.05(-5.05%)
Oct 27, 2025	0.9900	1.000	0.9800	0.9800	6,999	+0.05(+5.09%)
Oct 24, 2025	1.010	1.010	0.7830	0.9325	43,070	+0.00(+0.27%)
Oct 23, 2025	0.8591	0.9300	0.7547	0.9300	21,383	+0.19(+25.68%)
Oct 22, 2025	0.9100	0.9400	0.7351	0.7400	39,831	-0.02(-2.40%)
Oct 21, 2025	0.8310	0.8700	0.7577	0.7582	8,539	-0.09(-10.48%)
Oct 20, 2025	0.7800	1.010	0.7800	0.8470	185,923	+0.06(+7.22%)
Oct 17, 2025	0.8000	0.8000	0.7560	0.7900	2,357	+0.00(+0.00%)
Oct 16, 2025	0.8900	0.9400	0.7500	0.7900	55,851	-0.12(-13.03%)
Oct 15, 2025	0.9000	1.000	0.8800	0.9084	65,235	+0.03(+3.23%)
Oct 14, 2025	0.7500	0.9650	0.6160	0.8800	221,045	+0.14(+18.57%)
Oct 13, 2025	0.7363	0.8001	0.7141	0.7422	45,605	+0.02(+3.08%)
Oct 10, 2025	0.8215	0.8330	0.6821	0.7200	7,745	-0.08(-9.88%)
Oct 09, 2025	0.8630	0.8630	0.7900	0.7989	3,916	-0.05(-6.01%)
Oct 08, 2025	0.8500	0.9000	0.8246	0.8500	14,240	+0.07(+8.50%)
Oct 07, 2025	0.7630	0.8000	0.7630	0.7834	3,302	-0.06(-6.76%)
Oct 06, 2025	0.8000	0.8402	0.7001	0.8402	53,825	+0.08(+10.55%)
Oct 03, 2025	0.7900	0.8000	0.7300	0.7600	9,428	+0.02(+3.15%)
Oct 02, 2025	0.7370	0.7848	0.7368	0.7368	4,074	-0.00(-0.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Spectral AI, Inc. - Warrants (NQ:MDAIW)

Historical Prices

Popular Pages