SuperX AI Technology Stock Price History
NASDAQ: SUPXTechnologySoftware - InfrastructureUSD
7.01+0.14 (+2.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUPX price history at a glance
The price history for SuperX AI Technology (SUPX) on this page begins on April 15, 2024, when the stock closed at $4.07; it most recently closed at $7.01 on October 5, 2026. The highest price in this record is $76.50, reached on October 6, 2025; the latest close is 90.8% below that peak. Over roughly 2 years the share price changed +72.2%, a 24.6% compound annual price return (excluding dividends).
In the last 12 months alone, SUPX has lost 90.1%. 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 2024
- $76.50
- Date of high
- Oct 6, 2025
- Low since 2024
- $2.75
- Date of low
- Jan 13, 2025
- 52-week high
- $70.84
- 52-week low
- $5.61
- IPO year
- 2024
- Last close
- $6.87
SUPX returns
1 week
+1.18%
1 month
-8.64%
3 months
-14.02%
6 months
-7.54%
Year to date
-56.19%
1 year
-90.14%
SUPX price return, excluding dividends.
SUPX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.01 | -54.45% |
| 2025 | 15.39 | +321.64% |
| 2024* | 3.65 | -10.32% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SUPX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.64 | 7.03 | 6.46 | 6.87 | +0.29% | |
| 6.90 | 7.17 | 6.35 | 6.85 | -0.72% | |
| 6.41 | 6.93 | 6.36 | 6.90 | +6.98% | |
| 6.60 | 6.88 | 6.31 | 6.45 | -3.01% | |
| 6.79 | 6.79 | 6.57 | 6.65 | -2.06% | |
| 6.70 | 7.04 | 6.68 | 6.79 | +0.89% | |
| 6.90 | 7.11 | 6.72 | 6.73 | -4.67% | |
| 6.90 | 7.41 | 6.86 | 7.06 | +0.86% | |
| 6.87 | 7.10 | 6.72 | 7.00 | +1.60% | |
| 7.03 | 7.29 | 6.85 | 6.89 | -1.43% | |
| 7.16 | 7.37 | 6.81 | 6.99 | -4.12% | |
| 7.40 | 7.64 | 7.15 | 7.29 | -3.57% | |
| 8.92 | 8.98 | 7.22 | 7.56 | -14.48% | |
| 7.53 | 8.87 | 7.50 | 8.84 | +20.93% | |
| 7.88 | 8.08 | 7.08 | 7.31 | -7.00% | |
| 8.18 | 8.21 | 7.76 | 7.86 | -3.91% | |
| 8.06 | 8.30 | 7.90 | 8.18 | +0.49% | |
| 8.01 | 8.33 | 7.80 | 8.14 | +2.52% | |
| 7.95 | 8.21 | 7.80 | 7.94 | +2.58% | |
| 8.05 | 8.32 | 7.56 | 7.74 | -5.26% | |
| 6.86 | 8.25 | 6.86 | 8.17 | +14.91% | |
| 8.06 | 8.06 | 6.81 | 7.11 | -5.45% | |
| 8.33 | 8.71 | 7.28 | 7.52 | -7.39% | |
| 9.10 | 9.12 | 8.08 | 8.12 | -9.48% | |
| 8.20 | 9.32 | 8.05 | 8.97 | +7.30% | |
| 7.95 | 8.59 | 7.81 | 8.36 | +3.59% | |
| 9.07 | 9.07 | 7.56 | 8.07 | -13.04% | |
| 9.45 | 10.00 | 9.16 | 9.28 | -1.07% | |
| 9.82 | 9.99 | 9.18 | 9.38 | -4.09% | |
| 9.59 | 10.00 | 9.31 | 9.78 | +4.38% | |
| 10.10 | 10.80 | 9.08 | 9.37 | -10.76% | |
| 10.41 | 11.28 | 9.55 | 10.50 | -0.38% | |
| 9.70 | 10.60 | 8.26 | 10.54 | +23.71% | |
| 6.73 | 8.58 | 6.69 | 8.52 | +25.29% | |
| 6.99 | 7.20 | 6.40 | 6.80 | +0.74% | |
| 6.61 | 7.20 | 6.56 | 6.75 | +3.05% | |
| 6.64 | 6.70 | 6.40 | 6.55 | -2.82% | |
| 6.99 | 7.10 | 6.72 | 6.74 | -3.58% | |
| 7.00 | 7.10 | 6.82 | 6.99 | +0.58% | |
| 7.16 | 7.30 | 6.85 | 6.95 | -2.11% | |
| 6.96 | 7.25 | 6.69 | 7.10 | +3.05% | |
| 6.72 | 6.95 | 6.61 | 6.89 | +1.03% | |
| 6.55 | 6.88 | 6.55 | 6.82 | +2.56% | |
| 7.01 | 7.37 | 6.55 | 6.65 | +1.99% | |
| 7.00 | 7.11 | 6.32 | 6.52 | -6.86% | |
| 7.20 | 7.60 | 6.87 | 7.00 | -2.78% | |
| 6.70 | 7.27 | 6.41 | 7.20 | +5.88% | |
| 6.59 | 7.07 | 6.28 | 6.80 | +4.78% | |
| 6.36 | 6.82 | 6.28 | 6.49 | +2.20% | |
| 5.93 | 6.48 | 5.83 | 6.35 | +9.29% | |
| 6.45 | 6.57 | 5.61 | 5.81 | -11.70% | |
| 6.90 | 7.11 | 6.20 | 6.58 | -5.46% | |
| 7.15 | 7.42 | 6.67 | 6.96 | -1.28% | |
| 6.45 | 7.12 | 6.20 | 7.05 | +11.02% | |
| 7.20 | 7.40 | 6.26 | 6.35 | -12.41% | |
| 7.40 | 7.80 | 7.20 | 7.25 | -1.89% | |
| 7.50 | 7.71 | 7.34 | 7.39 | -2.25% | |
| 7.67 | 7.74 | 7.51 | 7.56 | +0.27% | |
| 7.42 | 7.92 | 7.35 | 7.54 | -1.95% | |
| 7.30 | 7.91 | 7.30 | 7.69 | +5.20% | |
| 7.29 | 7.70 | 7.25 | 7.31 | -0.81% | |
| 7.15 | 7.69 | 7.15 | 7.37 | +3.80% | |
| 7.74 | 7.79 | 7.10 | 7.10 | -9.67% | |
| 7.92 | 8.03 | 7.82 | 7.86 | -1.63% | |
| 7.96 | 8.08 | 7.74 | 7.99 | +1.65% | |
| 8.01 | 8.04 | 7.68 | 7.86 | -2.12% | |
| 7.85 | 8.12 | 7.46 | 8.03 | +2.16% | |
| 7.88 | 8.03 | 7.63 | 7.86 | -1.87% | |
| 8.11 | 8.19 | 7.60 | 8.01 | -0.74% | |
| 8.16 | 8.44 | 7.84 | 8.07 | +0.88% | |
| 7.51 | 8.18 | 7.51 | 8.00 | +5.26% | |
| 7.71 | 7.97 | 7.30 | 7.60 | -1.55% | |
| 7.80 | 8.16 | 7.61 | 7.72 | +0.13% | |
| 8.20 | 8.38 | 7.71 | 7.71 | -7.33% | |
| 7.97 | 8.50 | 7.68 | 8.32 | +4.39% | |
| 7.84 | 8.40 | 7.84 | 7.97 | +0.25% | |
| 8.06 | 8.60 | 7.85 | 7.95 | -2.93% | |
| 8.37 | 8.46 | 7.95 | 8.19 | -3.99% | |
| 8.33 | 8.93 | 8.20 | 8.53 | +2.40% | |
| 8.30 | 8.78 | 8.11 | 8.33 | -0.24% | |
| 8.58 | 8.79 | 8.19 | 8.35 | +1.46% | |
| 9.45 | 9.57 | 8.04 | 8.23 | -14.18% | |
| 9.00 | 9.97 | 8.86 | 9.59 | +4.58% | |
| 8.42 | 9.40 | 8.41 | 9.17 | +5.77% | |
| 8.82 | 9.23 | 8.42 | 8.67 | +3.83% | |
| 8.89 | 9.09 | 8.06 | 8.35 | -6.18% | |
| 10.00 | 10.72 | 8.60 | 8.90 | -14.18% | |
| 10.05 | 10.55 | 9.55 | 10.37 | +6.14% | |
| 11.09 | 11.09 | 9.60 | 9.77 | -10.78% | |
| 11.57 | 11.78 | 10.50 | 10.95 | -10.32% | |
| 9.61 | 12.48 | 9.61 | 12.21 | +28.80% | |
| 9.93 | 10.00 | 9.01 | 9.48 | -5.39% | |
| 10.40 | 10.56 | 9.51 | 10.02 | -3.88% | |
| 10.09 | 11.24 | 9.76 | 10.43 | +6.70% | |
| 12.00 | 12.00 | 9.60 | 9.77 | -20.31% | |
| 10.89 | 12.34 | 10.47 | 12.26 | +11.86% | |
| 10.50 | 11.07 | 10.21 | 10.96 | +2.53% | |
| 9.66 | 11.00 | 9.51 | 10.69 | +12.53% | |
| 10.12 | 10.50 | 8.82 | 9.50 | -7.41% | |
| 10.50 | 11.26 | 10.00 | 10.26 | -2.66% | |
| 9.93 | 11.00 | 9.93 | 10.54 | +1.93% | |
| 9.50 | 10.59 | 9.50 | 10.34 | +7.15% | |
| 8.72 | 10.00 | 8.39 | 9.65 | +11.18% | |
| 8.08 | 8.80 | 7.97 | 8.68 | +6.77% | |
| 7.65 | 8.17 | 7.10 | 8.13 | +10.61% | |
| 7.40 | 7.88 | 7.20 | 7.35 | -1.47% | |
| 7.41 | 7.70 | 7.22 | 7.46 | -3.12% | |
| 7.55 | 7.74 | 7.20 | 7.70 | +3.08% | |
| 7.52 | 7.79 | 7.00 | 7.47 | +0.13% | |
| 7.66 | 7.89 | 7.15 | 7.46 | -2.86% | |
| 7.81 | 7.96 | 7.19 | 7.68 | -1.29% | |
| 7.87 | 8.24 | 7.59 | 7.78 | -2.02% | |
| 7.91 | 8.21 | 7.64 | 7.94 | +1.93% | |
| 8.54 | 8.78 | 7.69 | 7.79 | -10.87% | |
| 9.89 | 10.00 | 8.70 | 8.74 | -2.24% | |
| 9.31 | 9.97 | 8.81 | 8.94 | -8.78% | |
| 10.62 | 11.93 | 9.50 | 9.80 | -6.40% | |
| 8.43 | 11.46 | 8.40 | 10.47 | +25.99% | |
| 8.91 | 9.25 | 8.30 | 8.31 | -8.08% | |
| 8.59 | 9.62 | 8.50 | 9.04 | +4.75% | |
| 8.19 | 9.23 | 8.01 | 8.63 | +6.81% | |
| 9.35 | 9.98 | 8.00 | 8.08 | -13.21% | |
| 7.99 | 9.80 | 7.84 | 9.31 | +15.08% | |
| 7.49 | 8.66 | 7.49 | 8.09 | +8.01% | |
| 7.01 | 7.70 | 6.85 | 7.49 | +5.94% | |
| 7.45 | 8.00 | 7.07 | 7.07 | -4.85% | |
| 7.58 | 7.94 | 7.35 | 7.43 | -4.50% | |
| 7.59 | 8.19 | 7.53 | 7.78 | +8.81% | |
| 7.45 | 7.45 | 6.61 | 7.15 | -2.32% | |
| 7.43 | 7.70 | 7.05 | 7.32 | -2.53% | |
| 7.60 | 7.67 | 7.26 | 7.51 | -1.18% | |
| 8.16 | 8.81 | 7.44 | 7.60 | -5.00% | |
| 9.10 | 9.88 | 7.40 | 8.00 | -11.50% | |
| 8.90 | 9.37 | 8.30 | 9.04 | +1.46% | |
| 8.75 | 9.26 | 8.63 | 8.91 | -0.45% | |
| 9.13 | 9.30 | 8.90 | 8.95 | -4.89% | |
| 9.06 | 9.90 | 9.06 | 9.41 | +4.79% | |
| 9.44 | 10.91 | 8.83 | 8.98 | -4.87% | |
| 8.02 | 10.32 | 8.02 | 9.44 | +10.67% | |
| 7.36 | 8.53 | 7.21 | 8.53 | +17.17% | |
| 8.45 | 8.56 | 7.19 | 7.28 | -16.13% | |
| 7.69 | 8.75 | 6.91 | 8.68 | +9.73% | |
| 8.55 | 8.61 | 7.53 | 7.91 | -8.87% | |
| 9.42 | 9.86 | 8.61 | 8.68 | -8.73% | |
| 10.01 | 10.10 | 9.51 | 9.51 | -4.90% | |
| 9.89 | 10.88 | 9.89 | 10.00 | +1.01% | |
| 9.61 | 10.04 | 9.50 | 9.90 | +2.17% | |
| 10.67 | 10.99 | 9.62 | 9.69 | -11.10% | |
| 10.50 | 11.12 | 10.27 | 10.90 | +1.96% | |
| 10.29 | 11.06 | 10.01 | 10.69 | +1.81% | |
| 11.00 | 11.59 | 10.50 | 10.50 | -5.41% | |
| 11.28 | 11.55 | 10.91 | 11.10 | +0.82% | |
| 11.30 | 11.31 | 10.01 | 11.01 | +1.10% | |
| 12.92 | 12.92 | 9.80 | 10.89 | -19.15% | |
| 13.35 | 13.50 | 12.25 | 13.47 | +0.67% | |
| 12.70 | 13.94 | 12.58 | 13.38 | +7.04% | |
| 13.76 | 14.09 | 12.50 | 12.50 | -9.49% | |
| 13.80 | 13.98 | 13.74 | 13.81 | -1.15% | |
| 13.67 | 14.35 | 13.61 | 13.97 | +2.34% | |
| 14.10 | 14.26 | 13.61 | 13.65 | -3.19% | |
| 14.00 | 14.24 | 13.60 | 14.10 | +1.59% | |
| 14.00 | 14.36 | 13.75 | 13.88 | -1.28% | |
| 15.03 | 15.03 | 13.86 | 14.06 | -6.45% | |
| 15.80 | 15.98 | 14.94 | 15.03 | -8.24% | |
| 16.51 | 18.30 | 16.00 | 16.38 | +2.63% | |
| 16.56 | 16.64 | 15.51 | 15.96 | -1.78% | |
| 16.05 | 16.75 | 15.40 | 16.25 | -2.34% | |
| 14.44 | 18.80 | 14.34 | 16.64 | +17.93% | |
| 14.68 | 14.87 | 13.81 | 14.11 | -3.09% | |
| 13.75 | 14.85 | 13.75 | 14.56 | +1.53% | |
| 14.53 | 15.20 | 13.88 | 14.34 | -4.40% | |
| 14.20 | 15.02 | 13.85 | 15.00 | +4.97% | |
| 15.23 | 15.23 | 13.51 | 14.29 | -7.87% | |
| 20.00 | 20.17 | 13.33 | 15.51 | -17.98% | |
| 20.87 | 20.99 | 17.92 | 18.91 | +7.93% | |
| 19.66 | 21.99 | 16.83 | 17.52 | +5.61% | |
| 14.00 | 17.82 | 14.00 | 16.59 | +25.59% | |
| 13.14 | 13.30 | 12.65 | 13.21 | +0.53% | |
| 12.76 | 13.21 | 12.50 | 13.14 | +2.98% | |
| 12.55 | 13.24 | 12.00 | 12.76 | +0.87% | |
| 13.50 | 13.68 | 12.41 | 12.65 | -6.57% | |
| 14.99 | 14.99 | 13.51 | 13.54 | -1.24% | |
| 13.74 | 13.83 | 13.51 | 13.71 | -1.30% | |
| 14.04 | 14.50 | 13.68 | 13.89 | -3.88% | |
| 14.59 | 14.59 | 14.09 | 14.45 | -0.96% | |
| 14.50 | 14.70 | 14.29 | 14.59 | +0.62% | |
| 13.88 | 14.85 | 13.80 | 14.50 | +6.70% | |
| 14.11 | 14.84 | 13.43 | 13.59 | -4.30% | |
| 14.30 | 14.75 | 14.02 | 14.20 | -2.47% | |
| 15.11 | 15.25 | 14.18 | 14.56 | -4.84% | |
| 15.05 | 15.50 | 14.83 | 15.30 | +3.66% | |
| 15.39 | 16.00 | 14.25 | 14.76 | -4.09% | |
| 16.49 | 16.49 | 14.70 | 15.39 | -1.85% | |
| 14.47 | 15.98 | 14.47 | 15.68 | +8.14% | |
| 14.51 | 16.06 | 14.45 | 14.50 | -0.07% | |
| 16.20 | 16.21 | 14.51 | 14.51 | -2.62% | |
| 19.20 | 19.38 | 14.88 | 14.90 | -17.13% | |
| 18.34 | 18.64 | 15.75 | 17.98 | +5.95% | |
| 15.38 | 17.00 | 14.70 | 16.97 | +9.55% | |
| 14.00 | 15.49 | 13.91 | 15.49 | +11.44% | |
| 14.50 | 14.83 | 13.68 | 13.90 | -3.47% | |
| 15.01 | 16.55 | 14.21 | 14.40 | -4.95% | |
| 16.61 | 16.61 | 15.15 | 15.15 | -8.57% | |
| 17.03 | 17.40 | 16.10 | 16.57 | -7.94% | |
| 19.00 | 19.04 | 17.01 | 18.00 | -5.49% | |
| 21.31 | 21.31 | 18.84 | 19.05 | -2.38% | |
| 19.45 | 20.65 | 18.53 | 19.51 | +5.01% | |
| 17.20 | 20.10 | 16.83 | 18.58 | +7.90% | |
| 17.73 | 17.73 | 16.03 | 17.22 | -1.94% | |
| 18.91 | 19.35 | 16.52 | 17.56 | -10.95% | |
| 18.03 | 21.52 | 14.04 | 19.72 | +6.42% | |
| 23.00 | 23.10 | 18.41 | 18.53 | -20.98% | |
| 26.00 | 26.50 | 23.11 | 23.45 | -7.97% | |
| 26.46 | 27.00 | 25.00 | 25.48 | -0.86% | |
| 29.06 | 29.11 | 25.10 | 25.70 | -14.70% | |
| 28.55 | 31.46 | 25.10 | 30.13 | +11.43% | |
| 22.70 | 28.08 | 22.69 | 27.04 | +23.19% | |
| 25.87 | 26.00 | 20.08 | 21.95 | -15.77% | |
| 31.32 | 31.41 | 20.18 | 26.06 | -20.23% | |
| 38.46 | 38.58 | 28.01 | 32.67 | -15.67% | |
| 46.21 | 46.21 | 38.68 | 38.74 | -13.33% | |
| 45.63 | 49.99 | 40.00 | 44.70 | -2.72% | |
| 43.68 | 46.50 | 40.00 | 45.95 | +1.19% | |
| 45.00 | 46.89 | 44.01 | 45.41 | +1.25% | |
| 46.05 | 46.80 | 44.50 | 44.85 | -6.72% | |
| 49.00 | 49.23 | 46.51 | 48.08 | -1.58% | |
| 50.00 | 50.80 | 48.51 | 48.85 | 0.00% | |
| 53.00 | 53.00 | 48.00 | 48.85 | -7.50% | |
| 48.28 | 53.36 | 48.28 | 52.81 | +11.53% | |
| 49.13 | 49.33 | 46.63 | 47.35 | -6.50% | |
| 51.80 | 52.38 | 47.80 | 50.64 | -1.31% | |
| 50.47 | 51.92 | 49.00 | 51.31 | +2.52% | |
| 51.98 | 52.01 | 48.61 | 50.05 | -4.88% | |
| 59.71 | 60.66 | 51.30 | 52.62 | -16.32% | |
| 62.50 | 63.17 | 56.31 | 62.88 | +6.16% | |
| 63.38 | 63.38 | 58.90 | 59.23 | -7.41% | |
| 61.47 | 64.49 | 59.00 | 63.97 | +2.32% | |
| 64.02 | 64.67 | 59.80 | 62.52 | -2.74% | |
| 61.20 | 65.67 | 59.18 | 64.28 | +5.03% | |
| 62.29 | 66.99 | 58.70 | 61.20 | +2.62% | |
| 54.10 | 59.90 | 52.45 | 59.64 | +14.45% | |
| 56.40 | 56.40 | 49.00 | 52.11 | -9.55% | |
| 58.50 | 62.01 | 55.29 | 57.61 | -0.54% | |
| 59.88 | 60.03 | 57.10 | 57.92 | -1.86% | |
| 61.26 | 61.82 | 56.40 | 59.02 | -4.28% | |
| 65.33 | 65.81 | 60.28 | 61.66 | -5.62% | |
| 67.24 | 70.00 | 63.80 | 65.33 | -3.91% | |
| 64.00 | 69.31 | 63.00 | 67.99 | +0.92% | |
| 65.00 | 67.85 | 63.62 | 67.37 | +15.84% | |
| 69.80 | 70.84 | 56.30 | 58.16 | -18.07% | |
| 69.00 | 72.20 | 63.37 | 70.99 | +1.84% | |
| 69.00 | 71.00 | 68.00 | 69.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUPX chart for longer ranges.