Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.93
-0.07 (-0.64%)
At close: Aug 15, 2025, 4:00 PM
10.97
+0.04 (0.37%)
After-hours: Aug 15, 2025, 4:04 PM EDT
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | -0.27% | 206 |
| Aug 14, 2025 | 11.00 | 11.00 | 10.91 | 11.00 | 11.00 | 0.41% | 2,251 |
| Aug 13, 2025 | 11.00 | 11.00 | 10.91 | 10.96 | 10.96 | -0.41% | 11,149 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 254 |
| Aug 11, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 0.36% | 269 |
| Aug 8, 2025 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | -0.36% | 2,505 |
| Aug 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 239 |
| Aug 6, 2025 | 11.00 | 11.00 | 10.98 | 11.00 | 11.00 | 0.27% | 856 |
| Aug 5, 2025 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | -0.18% | 10,119 |
| Aug 4, 2025 | 10.94 | 10.99 | 10.91 | 10.99 | 10.99 | -0.09% | 8,633 |
| Aug 1, 2025 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | - | 210 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 126 |
| Jul 30, 2025 | 10.97 | 10.99 | 10.95 | 10.95 | 10.95 | -0.09% | 19,883 |
| Jul 29, 2025 | 10.99 | 11.00 | 10.96 | 10.96 | 10.96 | 0.46% | 26,652 |
| Jul 28, 2025 | 10.99 | 10.99 | 10.91 | 10.91 | 10.91 | -0.27% | 4,541 |
| Jul 25, 2025 | 10.96 | 10.96 | 10.94 | 10.94 | 10.94 | 0.27% | 4,553 |
| Jul 24, 2025 | 10.99 | 10.99 | 10.91 | 10.91 | 10.91 | -0.46% | 269 |
| Jul 23, 2025 | 10.96 | 10.96 | 10.94 | 10.96 | 10.96 | - | 20,762 |
| Jul 22, 2025 | 10.94 | 10.96 | 10.90 | 10.96 | 10.96 | - | 11,757 |
| Jul 21, 2025 | 10.96 | 10.96 | 10.95 | 10.96 | 10.96 | 0.27% | 28,037 |
| Jul 18, 2025 | 10.95 | 10.95 | 10.90 | 10.93 | 10.93 | -0.18% | 9,812 |
| Jul 17, 2025 | 10.97 | 10.97 | 10.95 | 10.95 | 10.95 | 0.18% | 4,134 |
| Jul 16, 2025 | 10.93 | 10.96 | 10.90 | 10.93 | 10.93 | 0.09% | 74,954 |
| Jul 15, 2025 | 10.93 | 10.93 | 10.90 | 10.92 | 10.92 | -0.09% | 41,207 |
| Jul 14, 2025 | 10.93 | 10.95 | 10.88 | 10.93 | 10.93 | 0.28% | 78,305 |
| Jul 11, 2025 | 10.95 | 10.95 | 10.89 | 10.90 | 10.90 | -0.09% | 1,161 |
| Jul 10, 2025 | 10.97 | 10.97 | 10.91 | 10.91 | 10.91 | -2.11% | 920 |
| Jul 9, 2025 | 10.89 | 11.15 | 10.87 | 11.15 | 11.15 | 2.25% | 406 |
| Jul 8, 2025 | 11.00 | 11.00 | 10.88 | 10.90 | 10.90 | -0.91% | 1,369 |
| Jul 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 41 |
| Jul 3, 2025 | 10.91 | 11.00 | 10.91 | 11.00 | 11.00 | 1.15% | 771 |
| Jul 2, 2025 | 10.88 | 10.90 | 10.87 | 10.88 | 10.88 | -0.14% | 26,413 |
| Jul 1, 2025 | 10.91 | 10.91 | 10.88 | 10.89 | 10.89 | -0.09% | 14,055 |
| Jun 30, 2025 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | -0.09% | 317,626 |
| Jun 27, 2025 | 10.89 | 10.91 | 10.89 | 10.91 | 10.91 | 0.28% | 1,339 |
| Jun 26, 2025 | 10.90 | 10.90 | 10.86 | 10.88 | 10.88 | - | 2,153 |
| Jun 25, 2025 | 10.86 | 10.90 | 10.86 | 10.88 | 10.88 | -0.05% | 10,785 |
| Jun 24, 2025 | 10.89 | 10.89 | 10.88 | 10.89 | 10.89 | 0.05% | 816,000 |
| Jun 23, 2025 | 10.86 | 10.88 | 10.86 | 10.88 | 10.88 | -0.09% | 2,666 |
| Jun 20, 2025 | 10.88 | 10.89 | 10.87 | 10.89 | 10.89 | 0.18% | 11,356 |
| Jun 18, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | - | 683 |
| Jun 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 14,492 |
| Jun 16, 2025 | 10.86 | 10.89 | 10.86 | 10.87 | 10.87 | -0.05% | 27,326 |
| Jun 13, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.05% | 13,322 |
| Jun 12, 2025 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | - | 731,631 |
| Jun 11, 2025 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | - | 3,228 |
| Jun 10, 2025 | 10.86 | 10.89 | 10.86 | 10.88 | 10.88 | -0.05% | 47,943 |
| Jun 9, 2025 | 10.87 | 10.90 | 10.87 | 10.89 | 10.89 | 0.05% | 9,263 |
| Jun 6, 2025 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | -0.09% | 3,549 |
| Jun 5, 2025 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | 0.09% | 7,980 |