Sparc Al Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.71	0.71	0.64	0.64	0.64	-11.11%	25,494
Dec 4, 2025	0.73	0.74	0.71	0.72	0.72	1.41%	72,100
Dec 3, 2025	0.71	0.73	0.70	0.71	0.71	1.43%	64,014
Dec 2, 2025	0.74	0.75	0.70	0.70	0.70	-5.41%	11,030
Dec 1, 2025	0.74	0.74	0.74	0.74	0.74	-	7,752
Nov 28, 2025	0.71	0.75	0.71	0.74	0.74	2.78%	12,143
Nov 27, 2025	0.65	0.73	0.65	0.72	0.72	12.50%	36,788
Nov 26, 2025	0.66	0.66	0.63	0.64	0.64	-4.48%	14,020
Nov 25, 2025	0.61	0.73	0.61	0.67	0.67	11.67%	150,306
Nov 24, 2025	0.70	0.70	0.57	0.60	0.60	-14.29%	150,474
Nov 21, 2025	0.70	0.72	0.68	0.70	0.70	-2.78%	62,050
Nov 20, 2025	0.75	0.75	0.70	0.72	0.72	1.41%	58,739
Nov 19, 2025	0.80	0.80	0.71	0.71	0.71	-12.35%	33,215
Nov 18, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	14,801
Nov 17, 2025	0.85	0.89	0.80	0.83	0.83	-2.35%	34,017
Nov 14, 2025	0.83	0.93	0.79	0.85	0.85	2.41%	43,038
Nov 13, 2025	0.87	0.88	0.75	0.83	0.83	-8.79%	182,043
Nov 12, 2025	0.98	1.03	0.90	0.91	0.91	-12.50%	97,150
Nov 11, 2025	0.89	1.04	0.89	1.04	1.04	18.18%	127,625
Nov 10, 2025	0.78	0.90	0.78	0.88	0.88	17.33%	72,022
Nov 7, 2025	0.66	0.77	0.66	0.75	0.75	8.70%	133,788
Nov 6, 2025	0.84	0.92	0.69	0.69	0.69	-25.00%	216,816
Nov 5, 2025	1.03	1.06	0.88	0.92	0.92	-7.07%	184,910
Nov 4, 2025	0.96	1.08	0.90	0.99	0.99	5.32%	136,105
Nov 3, 2025	1.07	1.08	0.84	0.94	0.94	-12.96%	197,092
Oct 31, 2025	1.10	1.10	0.80	1.08	1.08	-2.70%	253,765
Oct 30, 2025	1.20	1.29	1.02	1.11	1.11	-10.48%	188,632
Oct 29, 2025	1.36	1.40	1.10	1.24	1.24	-8.15%	255,659
Oct 28, 2025	1.49	1.60	1.27	1.35	1.35	-6.25%	254,166
Oct 27, 2025	1.38	1.50	1.36	1.44	1.44	10.77%	301,330
Oct 24, 2025	1.15	1.31	1.14	1.30	1.30	18.18%	232,534
Oct 23, 2025	1.47	1.47	1.01	1.10	1.10	-20.86%	329,205
Oct 22, 2025	1.20	1.60	1.20	1.39	1.39	17.80%	786,237
Oct 21, 2025	0.83	1.32	0.80	1.18	1.18	51.28%	1,046,685
Oct 20, 2025	0.80	0.80	0.68	0.78	0.78	-	111,480
Oct 17, 2025	0.66	0.78	0.66	0.78	0.78	11.43%	34,280
Oct 16, 2025	0.80	0.82	0.60	0.70	0.70	-12.50%	129,075
Oct 15, 2025	0.80	0.85	0.80	0.80	0.80	2.56%	74,633
Oct 14, 2025	0.90	0.90	0.75	0.78	0.78	-13.33%	89,552
Oct 10, 2025	0.79	0.90	0.78	0.90	0.90	20.00%	91,250
Oct 9, 2025	0.75	0.85	0.75	0.75	0.75	2.74%	92,979
Oct 8, 2025	0.61	0.73	0.60	0.73	0.73	17.74%	36,668
Oct 7, 2025	0.70	0.73	0.60	0.62	0.62	-1.59%	120,001
Oct 6, 2025	0.55	0.67	0.55	0.63	0.63	14.55%	217,335
Oct 3, 2025	0.50	0.55	0.49	0.55	0.55	12.24%	200,100
Oct 2, 2025	0.47	0.50	0.46	0.49	0.49	-	46,075
Oct 1, 2025	0.46	0.50	0.43	0.49	0.49	3.16%	114,285
Sep 30, 2025	0.50	0.50	0.47	0.48	0.48	-5.00%	166,000
Sep 29, 2025	0.44	0.50	0.41	0.50	0.50	11.11%	201,000
Sep 26, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	109,600