Sparc Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.32	0.33	0.29	0.31	0.31	-3.17%	317,862
Jun 15, 2026	0.35	0.35	0.32	0.32	0.32	-7.35%	257,847
Jun 12, 2026	0.31	0.34	0.30	0.34	0.34	19.30%	957,364
Jun 11, 2026	0.31	0.31	0.29	0.29	0.29	-6.56%	137,929
Jun 10, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	162,943
Jun 9, 2026	0.30	0.31	0.29	0.30	0.30	7.14%	336,181
Jun 5, 2026	0.26	0.29	0.26	0.28	0.28	3.70%	72,297
Jun 4, 2026	0.27	0.28	0.27	0.27	0.27	-	125,681
Jun 3, 2026	0.27	0.29	0.26	0.27	0.27	-1.82%	173,085
Jun 2, 2026	0.30	0.30	0.27	0.28	0.28	5.77%	575,349
Jun 1, 2026	0.30	0.30	0.26	0.26	0.26	-13.33%	143,318
May 29, 2026	0.26	0.30	0.25	0.30	0.30	20.00%	444,392
May 28, 2026	0.28	0.29	0.25	0.25	0.25	-9.09%	214,325
May 27, 2026	0.28	0.30	0.27	0.28	0.28	-8.33%	217,105
May 26, 2026	0.31	0.31	0.29	0.30	0.30	-	192,591
May 25, 2026	0.27	0.31	0.27	0.30	0.30	11.11%	342,976
May 22, 2026	0.28	0.29	0.26	0.27	0.27	-3.57%	599,920
May 21, 2026	0.25	0.28	0.25	0.28	0.28	16.67%	198,308
May 20, 2026	0.26	0.26	0.24	0.24	0.24	-9.43%	56,104
May 19, 2026	0.23	0.27	0.23	0.27	0.27	15.22%	205,210
May 18, 2026	0.23	0.23	0.20	0.23	0.23	2.22%	362,080
May 15, 2026	0.23	0.24	0.22	0.23	0.23	-4.26%	412,840
May 14, 2026	0.25	0.25	0.24	0.24	0.24	-4.08%	145,363
May 13, 2026	0.26	0.27	0.24	0.25	0.25	-2.00%	295,810
May 12, 2026	0.29	0.29	0.25	0.25	0.25	-12.28%	768,788
May 11, 2026	0.28	0.29	0.28	0.29	0.29	-6.56%	438,194
May 8, 2026	0.31	0.31	0.28	0.31	0.31	1.67%	103,914
May 7, 2026	0.33	0.34	0.30	0.30	0.30	-	662,219
May 6, 2026	0.37	0.37	0.29	0.30	0.30	-18.92%	512,895
May 5, 2026	0.38	0.39	0.36	0.37	0.37	-1.33%	260,010
May 4, 2026	0.37	0.42	0.35	0.38	0.38	-3.85%	1,570,957
May 1, 2026	0.35	0.39	0.33	0.39	0.39	30.00%	1,712,253
Apr 30, 2026	0.37	0.39	0.29	0.30	0.30	-13.04%	1,620,115
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	22,866
Apr 28, 2026	0.35	0.35	0.30	0.33	0.33	1.54%	372,620
Apr 27, 2026	0.37	0.37	0.29	0.33	0.33	-10.96%	810,762
Apr 24, 2026	0.36	0.37	0.34	0.37	0.37	2.82%	150,274
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	266,787
Apr 22, 2026	0.33	0.38	0.33	0.36	0.36	10.77%	590,891
Apr 21, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	112,981
Apr 20, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	362,392
Apr 17, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	582,542
Apr 16, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	88,791
Apr 15, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	608,520
Apr 14, 2026	0.35	0.35	0.33	0.34	0.34	11.67%	543,657
Apr 13, 2026	0.33	0.35	0.30	0.30	0.30	3.45%	1,027,670
Apr 10, 2026	0.34	0.36	0.29	0.29	0.29	-6.45%	641,404
Apr 9, 2026	0.25	0.32	0.25	0.31	0.31	31.91%	1,316,212
Apr 8, 2026	0.24	0.28	0.23	0.24	0.24	4.44%	650,994
Apr 7, 2026	0.19	0.23	0.18	0.23	0.23	28.57%	999,491