SPACSphere Acquisition Unit Stock Price History

NASDAQ: SSACUFinanceBlank ChecksUSD

10.310.00 (0.00%)

At close: Oct 2, 4:00 PM ET · Delayed 15 min

SSACU price history at a glance

The price history for SPACSphere Acquisition Unit (SSACU) on this page begins on February 2, 2026, when the stock closed at $10.02; it most recently closed at $10.31 on October 5, 2026. The highest price in this record is $10.68, reached on September 21, 2026; the latest close is 3.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.68
Date of high: Sep 21, 2026
Low since 2026: $9.95
Date of low: Apr 6, 2026
52-week high: $10.68
52-week low: $9.95
IPO year: 2026
Last close: $10.31

SSACU returns

1 week

0.00%

1 month

+0.59%

3 months

+0.98%

6 months

+2.28%

SSACU price return, excluding dividends.

SSACU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.31	10.31	10.31	10.31	0.00%	0
Oct 6, 2026	10.31	10.31	10.31	10.31	0.00%	0
Oct 5, 2026	10.31	10.31	10.31	10.31	0.00%	0
Oct 2, 2026	10.39	10.39	10.31	10.31	0.00%	400
Oct 1, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 30, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 29, 2026	10.31	10.31	10.31	10.31	0.00%	0
Sep 28, 2026	10.31	10.31	10.31	10.31	+0.10%	300
Sep 25, 2026	10.31	10.31	10.30	10.30	0.00%	1.00K
Sep 24, 2026	10.31	10.31	10.25	10.30	+0.49%	2.80K
Sep 23, 2026	10.68	10.68	10.24	10.25	+0.39%	1.40K
Sep 22, 2026	10.18	10.67	10.18	10.21	-0.97%	4.70K
Sep 21, 2026	10.25	10.31	10.25	10.31	+0.29%	7.90K
Sep 18, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 17, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 16, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 15, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 14, 2026	10.28	10.28	10.28	10.28	0.00%	0
Sep 11, 2026	10.59	10.59	10.28	10.28	-0.29%	1.60K
Sep 10, 2026	10.31	10.31	10.25	10.31	0.00%	3.10K
Sep 9, 2026	10.25	10.31	10.25	10.31	+0.59%	3.90K
Sep 8, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 4, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 3, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 2, 2026	10.25	10.25	10.25	10.25	0.00%	0
Sep 1, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 31, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 28, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 27, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 26, 2026	10.25	10.25	10.25	10.25	0.00%	0
Aug 25, 2026	10.31	10.31	10.25	10.25	-0.39%	3.10K
Aug 24, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 21, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 20, 2026	10.29	10.29	10.29	10.29	0.00%	0
Aug 19, 2026	10.29	10.29	10.29	10.29	+0.10%	400
Aug 18, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 17, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 14, 2026	10.28	10.28	10.28	10.28	0.00%	0
Aug 13, 2026	10.28	10.28	10.28	10.28	+0.49%	200
Aug 12, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 11, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 10, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 7, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 6, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 5, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 4, 2026	10.23	10.23	10.23	10.23	0.00%	0
Aug 3, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 31, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 30, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 29, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 28, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 27, 2026	10.23	10.23	10.23	10.23	0.00%	0
Jul 24, 2026	10.23	10.23	10.23	10.23	+0.49%	200
Jul 23, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jul 22, 2026	10.29	10.29	10.18	10.18	-0.59%	200
Jul 21, 2026	10.02	10.24	10.02	10.24	0.00%	16.00K
Jul 20, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jul 17, 2026	10.24	10.24	10.24	10.24	0.00%	0
Jul 16, 2026	10.13	10.24	10.01	10.24	+0.29%	1.60K
Jul 15, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 14, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 13, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 10, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 9, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 8, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 7, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 6, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 2, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jul 1, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 30, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 29, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 26, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 25, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 24, 2026	10.21	10.21	10.21	10.21	0.00%	0
Jun 23, 2026	10.18	10.21	10.18	10.21	-0.68%	35.40K
Jun 22, 2026	10.28	10.28	10.28	10.28	+0.98%	300
Jun 18, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jun 17, 2026	10.18	10.18	10.18	10.18	0.00%	0
Jun 16, 2026	10.27	10.28	10.18	10.18	-0.10%	1.90K
Jun 15, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 12, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 11, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 10, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 9, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 8, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 5, 2026	10.19	10.19	10.19	10.19	0.00%	0
Jun 4, 2026	10.19	10.19	10.19	10.19	+0.39%	100
Jun 3, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 2, 2026	10.15	10.15	10.15	10.15	0.00%	0
Jun 1, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 29, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 28, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 27, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 26, 2026	10.15	10.15	10.15	10.15	0.00%	0
May 22, 2026	10.12	10.15	10.12	10.15	+1.30%	5.20K
May 21, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 20, 2026	10.02	10.02	10.02	10.02	0.00%	0
May 19, 2026	10.02	10.02	10.02	10.02	-0.50%	100
May 18, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 15, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 14, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 13, 2026	10.07	10.07	10.07	10.07	0.00%	100
May 12, 2026	10.07	10.07	10.07	10.07	0.00%	100
May 11, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 8, 2026	10.07	10.07	10.07	10.07	0.00%	100
May 7, 2026	10.07	10.07	10.07	10.07	0.00%	100
May 6, 2026	10.07	10.07	10.07	10.07	-0.30%	100
May 5, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
May 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 30, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 29, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 28, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 27, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 24, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 23, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 22, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 21, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 20, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 17, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 16, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 15, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 14, 2026	10.10	10.10	10.10	10.10	0.00%	0
Apr 13, 2026	10.10	10.10	10.10	10.10	+0.10%	200
Apr 10, 2026	10.09	10.09	10.09	10.09	0.00%	0
Apr 9, 2026	10.10	10.10	9.95	10.09	+0.10%	259.20K
Apr 8, 2026	10.08	10.08	10.08	10.08	0.00%	100
Apr 7, 2026	10.07	10.08	10.07	10.08	+0.10%	700
Apr 6, 2026	10.07	10.07	10.07	10.07	0.00%	100
Apr 2, 2026	10.07	10.07	10.07	10.07	0.00%	100
Apr 1, 2026	10.07	10.07	10.07	10.07	0.00%	0
Mar 31, 2026	10.07	10.07	10.07	10.07	0.00%	100
Mar 30, 2026	10.07	10.07	10.07	10.07	+0.10%	100
Mar 27, 2026	10.06	10.06	10.06	10.06	+0.10%	100
Mar 26, 2026	10.05	10.05	10.05	10.05	0.00%	101.60K
Mar 25, 2026	10.06	10.07	10.05	10.05	+0.10%	1.50K
Mar 24, 2026	10.06	10.06	10.04	10.04	+0.10%	5.10K
Mar 23, 2026	10.07	10.07	10.03	10.03	-0.50%	200
Mar 20, 2026	10.04	10.08	10.04	10.08	+0.50%	200
Mar 19, 2026	10.03	10.03	10.03	10.03	0.00%	100
Mar 18, 2026	10.03	10.03	10.03	10.03	-0.30%	300
Mar 17, 2026	10.06	10.06	10.06	10.06	0.00%	100
Mar 16, 2026	10.10	10.10	10.06	10.06	+0.10%	400
Mar 13, 2026	10.05	10.05	10.01	10.05	-0.50%	45.30K
Mar 12, 2026	10.10	10.10	10.10	10.10	0.00%	0
Mar 11, 2026	10.10	10.10	10.10	10.10	0.00%	0
Mar 10, 2026	10.10	10.10	10.10	10.10	0.00%	0
Mar 9, 2026	10.15	10.15	10.06	10.10	+0.10%	5.80K
Mar 6, 2026	10.09	10.09	10.09	10.09	-0.10%	27.90K
Mar 5, 2026	10.06	10.10	10.06	10.10	+0.10%	7.00K
Mar 4, 2026	10.09	10.09	10.09	10.09	-0.10%	900
Mar 3, 2026	10.02	10.10	10.02	10.10	+0.10%	1.80K
Mar 2, 2026	10.08	10.09	10.08	10.09	+0.10%	12.10K
Feb 27, 2026	10.10	10.12	10.08	10.08	-0.20%	157.20K
Feb 26, 2026	10.10	10.11	10.10	10.10	-0.10%	314.30K
Feb 25, 2026	10.11	10.11	10.10	10.11	+0.10%	51.30K
Feb 24, 2026	10.09	10.11	10.08	10.10	+0.10%	190.70K
Feb 23, 2026	10.10	10.10	10.05	10.09	+0.60%	337.70K
Feb 20, 2026	10.03	10.03	10.03	10.03	0.00%	0
Feb 19, 2026	10.03	10.03	10.03	10.03	0.00%	0
Feb 18, 2026	10.03	10.03	10.03	10.03	-0.20%	200
Feb 17, 2026	10.08	10.08	10.05	10.05	+0.10%	100.50K
Feb 13, 2026	10.04	10.04	10.03	10.04	+0.10%	281.00K
Feb 12, 2026	10.04	10.05	10.03	10.03	-0.10%	1.03M
Feb 11, 2026	10.05	10.05	10.03	10.04	0.00%	447.70K
Feb 10, 2026	10.03	10.04	10.03	10.04	+0.10%	578.00K
Feb 9, 2026	10.03	10.05	10.03	10.03	+0.10%	729.00K
Feb 6, 2026	10.05	10.06	10.02	10.02	—	9.63M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SSACU chart for longer ranges.