SciSparc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.34	0.38	0.34	0.35	0.35	2.27%	766,324
May 9, 2025	0.33	0.36	0.33	0.34	0.34	-1.63%	677,014
May 8, 2025	0.30	0.35	0.30	0.35	0.35	12.90%	1,335,903
May 7, 2025	0.29	0.32	0.29	0.31	0.31	-0.03%	859,424
May 6, 2025	0.35	0.37	0.31	0.31	0.31	-22.48%	3,343,787
May 5, 2025	0.38	0.50	0.35	0.40	0.40	38.41%	86,454,197
May 2, 2025	0.28	0.33	0.27	0.29	0.29	3.21%	22,578,897
May 1, 2025	0.27	0.28	0.27	0.28	0.28	2.30%	92,251
Apr 30, 2025	0.28	0.28	0.25	0.27	0.27	-1.83%	138,103
Apr 29, 2025	0.28	0.28	0.27	0.28	0.28	-0.21%	66,296
Apr 28, 2025	0.29	0.30	0.27	0.28	0.28	-2.31%	174,078
Apr 25, 2025	0.29	0.33	0.28	0.29	0.29	-2.02%	542,666
Apr 24, 2025	0.29	0.29	0.28	0.29	0.29	1.71%	46,255
Apr 23, 2025	0.28	0.29	0.27	0.29	0.29	4.52%	60,700
Apr 22, 2025	0.27	0.27	0.25	0.27	0.27	0.59%	137,073
Apr 21, 2025	0.28	0.28	0.27	0.27	0.27	-3.40%	82,201
Apr 17, 2025	0.28	0.28	0.26	0.28	0.28	4.43%	79,391
Apr 16, 2025	0.29	0.29	0.27	0.27	0.27	-6.04%	66,797
Apr 15, 2025	0.31	0.31	0.29	0.29	0.29	-4.73%	69,531
Apr 14, 2025	0.29	0.31	0.28	0.30	0.30	6.57%	199,705
Apr 11, 2025	0.28	0.29	0.28	0.28	0.28	3.60%	71,428
Apr 10, 2025	0.27	0.28	0.27	0.27	0.27	-0.62%	143,068
Apr 9, 2025	0.28	0.29	0.27	0.28	0.28	-2.29%	204,225
Apr 8, 2025	0.27	0.28	0.27	0.28	0.28	1.20%	136,144
Apr 7, 2025	0.26	0.29	0.23	0.28	0.28	2.99%	493,383
Apr 4, 2025	0.29	0.29	0.27	0.27	0.27	-9.95%	257,901
Apr 3, 2025	0.29	0.31	0.29	0.30	0.30	-1.18%	120,482
Apr 2, 2025	0.27	0.32	0.27	0.30	0.30	8.22%	196,154
Apr 1, 2025	0.30	0.30	0.27	0.28	0.28	-3.20%	192,392
Mar 31, 2025	0.31	0.31	0.28	0.29	0.29	-5.78%	264,254
Mar 28, 2025	0.31	0.33	0.30	0.31	0.31	-1.03%	250,440
Mar 27, 2025	0.32	0.33	0.31	0.31	0.31	-0.99%	179,192
Mar 26, 2025	0.30	0.34	0.30	0.31	0.31	-4.18%	277,941
Mar 25, 2025	0.32	0.34	0.32	0.33	0.33	1.20%	345,006
Mar 24, 2025	0.34	0.34	0.32	0.32	0.32	-0.58%	130,457
Mar 21, 2025	0.32	0.34	0.31	0.33	0.33	-3.83%	207,712
Mar 20, 2025	0.34	0.35	0.32	0.34	0.34	2.05%	244,391
Mar 19, 2025	0.35	0.35	0.33	0.33	0.33	-10.22%	228,111
Mar 18, 2025	0.36	0.37	0.34	0.37	0.37	-0.27%	189,522
Mar 17, 2025	0.36	0.39	0.35	0.37	0.37	-1.07%	309,609
Mar 14, 2025	0.35	0.38	0.35	0.38	0.38	8.70%	358,186
Mar 13, 2025	0.33	0.40	0.33	0.35	0.35	-3.01%	767,611
Mar 12, 2025	0.33	0.37	0.32	0.36	0.36	-1.19%	736,920
Mar 11, 2025	0.33	0.39	0.32	0.36	0.36	-10.00%	2,975,097
Mar 10, 2025	0.47	0.52	0.36	0.40	0.40	25.16%	113,437,425
Mar 7, 2025	0.32	0.34	0.31	0.32	0.32	0.82%	227,204
Mar 6, 2025	0.34	0.34	0.32	0.32	0.32	-3.50%	95,759
Mar 5, 2025	0.32	0.33	0.32	0.33	0.33	1.11%	111,620
Mar 4, 2025	0.32	0.33	0.30	0.32	0.32	-2.05%	277,018
Mar 3, 2025	0.35	0.36	0.33	0.33	0.33	-11.07%	841,811