NASDAQ : SSAC
SPACSphere Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 244.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SPACSphere Acquisition Corp. (SSAC) closed at 10.16 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.16 | 10.16 | 10.16 | 10.16 | 83,447 | +0.00% |
| 2026-10-30 | 10.16 | 10.16 | 10.15 | 10.16 | 7,285 | +0.00% |
| 2026-10-29 | 10.15 | 10.16 | 10.15 | 10.16 | 15,529 | +0.20% |
| 2026-10-28 | 10.145 | 10.145 | 10.14 | 10.14 | 10,297 | +0.00% |
| 2026-10-27 | 10.15 | 10.15 | 10.14 | 10.14 | 6,999 | +0.00% |
| 2026-10-26 | 10.13 | 10.14 | 10.13 | 10.14 | 30,188 | +0.20% |
| 2026-10-23 | 10.12 | 10.12 | 10.12 | 10.12 | 386 | -0.10% |
| 2026-10-20 | 10.14 | 10.14 | 10.13 | 10.13 | 3,430 | +0.00% |
| 2026-10-19 | 10.14 | 10.14 | 10.13 | 10.13 | 37,747 | +0.00% |
| 2026-10-16 | 10.13 | 10.13 | 10.13 | 10.13 | 1,289 | +0.00% |
| 2026-10-15 | 10.13 | 10.13 | 10.13 | 10.13 | 26,986 | +0.00% |
| 2026-10-14 | 10.13 | 10.14 | 10.13 | 10.13 | 167,058 | -0.10% |
| 2026-10-13 | 10.13 | 10.14 | 10.13 | 10.14 | 6,081 | +0.20% |
| 2026-10-09 | 10.13 | 10.13 | 10.12 | 10.12 | 244 | -0.20% |
| 2026-10-07 | 10.13 | 10.14 | 10.13 | 10.14 | 5,272 | -0.10% |
| 2026-10-06 | 10.15 | 10.15 | 10.15 | 10.15 | 864 | +0.10% |
| 2026-10-05 | 10.14 | 10.14 | 10.14 | 10.14 | 1,160 | +0.00% |
| 2026-10-02 | 10.14 | 10.14 | 10.14 | 10.14 | 54,142 | +0.10% |
| 2026-10-01 | 10.13 | 10.13 | 10.125 | 10.13 | 110,704 | +0.00% |
| 2026-09-30 | 10.13 | 10.14 | 10.13 | 10.13 | 3,203 | +0.08% |
| 2026-09-29 | 10.13 | 10.13 | 10.122 | 10.122 | 429 | +0.01% |
| 2026-09-25 | 10.12 | 10.12 | 10.12 | 10.12 | 1,827 | +0.00% |
| 2026-09-24 | 10.12 | 10.12 | 10.12 | 10.12 | 592 | +0.10% |
| 2026-09-23 | 10.09 | 10.11 | 10.09 | 10.11 | 15,618 | +0.10% |
| 2026-09-22 | 10.1 | 10.1 | 10.1 | 10.1 | 12,019 | +0.00% |
| 2026-09-21 | 10.1 | 10.11 | 10.08 | 10.1 | 13,602 | +0.00% |
| 2026-09-18 | 10.1 | 10.11 | 10.09 | 10.1 | 20,866 | +0.00% |
| 2026-09-17 | 10.1 | 10.11 | 10.085 | 10.1 | 67,511 | +0.00% |
| 2026-09-16 | 10.1 | 10.1 | 10.1 | 10.1 | 14,011 | -0.10% |
| 2026-09-15 | 10.1 | 10.11 | 10.1 | 10.11 | 40,032 | +0.00% |
| 2026-09-14 | 10.1 | 10.11 | 10.1 | 10.11 | 46,273 | +0.10% |
| 2026-09-11 | 10.12 | 10.12 | 10.07 | 10.1 | 47,902 | +0.10% |
| 2026-09-10 | 10.08 | 10.11 | 10.08 | 10.09 | 92,458 | +0.00% |
| 2026-09-09 | 10.09 | 10.105 | 10.09 | 10.09 | 159,476 | -0.10% |
| 2026-09-08 | 10.06 | 10.1 | 10.06 | 10.1 | 18,991 | +0.05% |
| 2026-09-04 | 10.09 | 10.095 | 10.09 | 10.095 | 12,391 | +0.05% |
| 2026-09-03 | 10.09 | 10.1 | 10.09 | 10.09 | 16,983 | -0.05% |
| 2026-09-02 | 10.08 | 10.095 | 10.08 | 10.095 | 40,651 | +0.15% |
| 2026-09-01 | 10.1 | 10.1 | 10.08 | 10.08 | 16,741 | -0.10% |
| 2026-08-31 | 10.08 | 10.1 | 10.08 | 10.09 | 90,742 | -0.10% |
| 2026-08-28 | 10.07 | 10.1 | 10.07 | 10.1 | 19,902 | +0.20% |
| 2026-08-27 | 10.07 | 10.08 | 10.07 | 10.08 | 55,122 | +0.10% |
| 2026-08-26 | 10.08 | 10.08 | 10.07 | 10.07 | 16,751 | +0.00% |
| 2026-08-25 | 10.05 | 10.07 | 10.05 | 10.07 | 34,968 | -0.20% |
| 2026-08-24 | 10.09 | 10.09 | 10.09 | 10.09 | 1,077 | +0.00% |
| 2026-08-21 | 10.07 | 10.09 | 10.07 | 10.09 | 271,235 | +0.10% |
| 2026-08-20 | 10.07 | 10.08 | 10.07 | 10.08 | 63,219 | +0.00% |
| 2026-08-19 | 10.07 | 10.08 | 10.07 | 10.08 | 72,975 | +0.10% |
| 2026-08-18 | 10.07 | 10.07 | 10.07 | 10.07 | 25,066 | +0.00% |
| 2026-08-17 | 10.08 | 10.08 | 10.07 | 10.07 | 718 | +0.10% |
| 2026-08-14 | 10.055 | 10.07 | 10.055 | 10.06 | 31,862 | +0.10% |
| 2026-08-13 | 10.06 | 10.06 | 10.05 | 10.05 | 34,605 | -0.10% |
| 2026-08-12 | 10.05 | 10.06 | 10.05 | 10.06 | 1,745 | +0.00% |
| 2026-08-11 | 10.06 | 10.07 | 10.06 | 10.06 | 17,397 | +0.00% |
| 2026-08-10 | 10.05 | 10.06 | 10.04 | 10.06 | 9,219 | +0.20% |
| 2026-08-07 | 10.05 | 10.055 | 10.04 | 10.04 | 125,726 | +0.00% |
| 2026-08-06 | 10.05 | 10.05 | 10.04 | 10.04 | 95,801 | +0.10% |
| 2026-08-05 | 10.03 | 10.03 | 10.03 | 10.03 | 405 | +0.00% |
| 2026-08-04 | 10.04 | 10.04 | 10.03 | 10.03 | 20,492 | -0.10% |
| 2026-08-03 | 10.04 | 10.04 | 10.031 | 10.04 | 10,564 | +0.00% |
| 2026-07-31 | 10.05 | 10.05 | 10.03 | 10.04 | 56,202 | -0.10% |
| 2026-07-30 | 10.04 | 10.05 | 10.04 | 10.05 | 647 | +0.10% |
| 2026-07-29 | 10.03 | 10.04 | 10.03 | 10.04 | 18,005 | +0.00% |
| 2026-07-28 | 10.021 | 10.04 | 10.021 | 10.04 | 242,417 | +0.20% |
| 2026-07-27 | 10.02 | 10.02 | 10.015 | 10.02 | 135,777 | +0.00% |
| 2026-07-24 | 10.005 | 10.02 | 10 | 10.02 | 47,419 | +0.10% |
| 2026-07-23 | 10.002 | 10.015 | 10 | 10.01 | 112,825 | +0.05% |
| 2026-07-22 | 10 | 10.01 | 10 | 10.005 | 147,086 | -0.05% |
| 2026-07-21 | 10 | 10.01 | 10 | 10.01 | 21,888 | +0.10% |
| 2026-07-20 | 10 | 10 | 10 | 10 | 451 | +0.00% |
| 2026-07-17 | 9.99 | 10.01 | 9.99 | 10 | 596,528 | +0.05% |
| 2026-07-16 | 10 | 10 | 9.995 | 9.995 | 9,888 | +0.05% |
| 2026-07-15 | 9.99 | 9.99 | 9.99 | 9.99 | 211 | -0.10% |
| 2026-07-14 | 10 | 10 | 9.99 | 10 | 21,117 | -0.10% |
| 2026-07-13 | 10.01 | 10.01 | 10.01 | 10.01 | 143 | +0.00% |
| 2026-07-09 | 10.01 | 10.01 | 10.01 | 10.01 | 396 | +0.00% |
| 2026-07-08 | 10 | 10.01 | 10 | 10.01 | 40,474 | +0.15% |
| 2026-07-07 | 10 | 10 | 9.99 | 9.995 | 56,308 | -0.05% |
| 2026-07-06 | 9.99 | 10 | 9.99 | 10 | 21,679 | +0.20% |
| 2026-07-02 | 9.985 | 9.99 | 9.98 | 9.98 | 21,906 | -0.05% |
| 2026-07-01 | 9.98 | 9.99 | 9.98 | 9.985 | 43,656 | +0.05% |
| 2026-06-30 | 9.99 | 9.99 | 9.973 | 9.98 | 281,866 | +0.00% |
| 2026-06-29 | 9.984 | 9.985 | 9.98 | 9.98 | 71,483 | +0.00% |
| 2026-06-26 | 9.985 | 9.99 | 9.98 | 9.98 | 542 | +0.00% |
| 2026-06-25 | 9.985 | 9.99 | 9.98 | 9.98 | 65,428 | +0.10% |
| 2026-06-24 | 10 | 10 | 9.97 | 9.97 | 407,627 | -0.20% |
| 2026-06-23 | 10 | 10.006 | 9.99 | 9.99 | 249,548 | -0.05% |
| 2026-06-22 | 9.994 | 9.995 | 9.99 | 9.995 | 62,177 | +0.00% |
| 2026-06-18 | 10 | 10.005 | 9.99 | 9.995 | 28,416 | -0.05% |
| 2026-06-17 | 10 | 10.005 | 9.99 | 10 | 97,971 | +0.10% |
| 2026-06-16 | 9.995 | 9.995 | 9.99 | 9.99 | 61,253 | +0.00% |
| 2026-06-15 | 10 | 10 | 9.99 | 9.99 | 1,722 | -0.10% |
| 2026-06-12 | 9.99 | 10 | 9.99 | 10 | 10,113 | +0.10% |
| 2026-06-11 | 9.99 | 9.99 | 9.99 | 9.99 | 1,047 | +0.00% |
| 2026-06-10 | 9.99 | 10 | 9.99 | 9.99 | 416,631 | -0.10% |
| 2026-06-09 | 10 | 10 | 9.99 | 10 | 1,822 | +0.00% |
| 2026-06-08 | 9.99 | 10 | 9.99 | 10 | 72,533 | +0.00% |
| 2026-06-05 | 9.985 | 10 | 9.98 | 10 | 142,533 | +0.20% |
| 2026-06-04 | 9.99 | 9.995 | 9.98 | 9.98 | 111,195 | +0.00% |
| 2026-06-03 | 9.99 | 10 | 9.98 | 9.98 | 128,252 | -0.10% |
| 2026-06-02 | 9.99 | 10 | 9.98 | 9.99 | 521,895 | +0.05% |
| 2026-06-01 | 9.99 | 10 | 9.98 | 9.985 | 2,155,666 | +0.05% |
| 2026-05-29 | 9.98 | 9.98 | 9.98 | 9.98 | 5,079 | +0.20% |
| 2026-05-28 | 9.96 | 9.96 | 9.96 | 9.96 | 684 | +0.10% |
| 2026-05-27 | 9.97 | 9.97 | 9.95 | 9.95 | 2,442 | -0.20% |
| 2026-05-26 | 9.97 | 9.97 | 9.95 | 9.97 | 210,452 | +0.10% |
| 2026-05-22 | 9.95 | 9.97 | 9.95 | 9.96 | 43,926 | +0.10% |
| 2026-05-21 | 9.95 | 9.95 | 9.95 | 9.95 | 2,094 | +0.10% |
| 2026-05-20 | 9.95 | 9.95 | 9.94 | 9.94 | 3,073 | -0.20% |
| 2026-05-19 | 9.95 | 9.96 | 9.95 | 9.96 | 5,367 | +0.10% |
| 2026-05-18 | 9.95 | 9.955 | 9.95 | 9.95 | 105,142 | +0.00% |
| 2026-05-14 | 9.95 | 9.95 | 9.95 | 9.95 | 2,046 | +0.00% |
| 2026-05-13 | 9.95 | 9.95 | 9.95 | 9.95 | 2,691 | +0.10% |
| 2026-05-12 | 9.94 | 9.94 | 9.94 | 9.94 | 61,066 | +0.00% |
| 2026-05-11 | 9.94 | 9.94 | 9.94 | 9.94 | 59,861 | +0.00% |
| 2026-05-08 | 9.94 | 9.94 | 9.94 | 9.94 | 2,100 | +0.05% |
| 2026-05-07 | 9.93 | 9.94 | 9.92 | 9.935 | 6,296 | +0.15% |
| 2026-05-06 | 9.92 | 9.92 | 9.92 | 9.92 | 259 | -0.20% |