Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.87
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | - | 32,012 |
| May 9, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.37% | 181 |
| May 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.17% | 381 |
| May 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.17% | 3,237 |
| May 6, 2025 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | - | 648 |
| May 5, 2025 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 0.09% | 1,148 |
| May 2, 2025 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | - | 1,379 |
| May 1, 2025 | 10.87 | 10.87 | 10.82 | 10.82 | 10.82 | -0.09% | 2,304 |
| Apr 30, 2025 | 10.84 | 10.87 | 10.82 | 10.83 | 10.83 | 0.19% | 52,945 |
| Apr 29, 2025 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | -0.37% | 1,567 |
| Apr 28, 2025 | 10.86 | 10.86 | 10.82 | 10.85 | 10.85 | 0.46% | 9,972 |
| Apr 25, 2025 | 10.80 | 10.83 | 10.80 | 10.80 | 10.80 | - | 246,685 |
| Apr 24, 2025 | 10.89 | 10.89 | 10.80 | 10.80 | 10.80 | 0.09% | 7,734 |
| Apr 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 123 |
| Apr 22, 2025 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | -0.09% | 1,445 |
| Apr 21, 2025 | 10.79 | 10.81 | 10.79 | 10.80 | 10.80 | 0.09% | 103,134 |
| Apr 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 2 |
| Apr 16, 2025 | 10.80 | 10.80 | 10.77 | 10.79 | 10.79 | -0.25% | 58,940 |
| Apr 15, 2025 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | -0.58% | 6,613 |
| Apr 14, 2025 | 10.85 | 10.89 | 10.78 | 10.88 | 10.88 | 1.02% | 6,619 |
| Apr 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 4 |
| Apr 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 642 |
| Apr 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 88 |
| Apr 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.04% | 1,188 |
| Apr 7, 2025 | 10.78 | 10.78 | 10.75 | 10.76 | 10.76 | 0.32% | 6,285 |
| Apr 4, 2025 | 10.71 | 10.77 | 10.71 | 10.73 | 10.73 | -0.28% | 2,381 |
| Apr 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 47 |
| Apr 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 4,426 |
| Apr 1, 2025 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -0.46% | 1,699 |
| Mar 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 126 |
| Mar 28, 2025 | 10.76 | 10.81 | 10.76 | 10.80 | 10.80 | 0.47% | 450 |
| Mar 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 25, 2025 | 10.75 | 10.80 | 10.74 | 10.75 | 10.75 | -0.09% | 3,311 |
| Mar 24, 2025 | 10.79 | 10.80 | 10.76 | 10.76 | 10.76 | -0.22% | 8,174 |
| Mar 21, 2025 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 0.31% | 933 |
| Mar 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Mar 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 14 |
| Mar 18, 2025 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.29% | 1,947 |
| Mar 17, 2025 | 10.75 | 10.75 | 10.72 | 10.72 | 10.72 | -0.28% | 25,342 |
| Mar 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 191 |
| Mar 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 137 |
| Mar 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.19% | 283 |
| Mar 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.19% | 1,101 |
| Mar 10, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -0.07% | 4,681 |
| Mar 7, 2025 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 0.07% | 5,834 |
| Mar 6, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 283 |
| Mar 5, 2025 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | - | 7,407 |
| Mar 4, 2025 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 5,309 |
| Mar 3, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | - | 11,100 |