Sparc Al Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	1.01	1.10	1.01	1.03	1.03	-2.83%	80,436
Jan 16, 2026	1.09	1.11	1.00	1.06	1.06	-	91,062
Jan 15, 2026	1.03	1.12	1.02	1.06	1.06	0.95%	158,756
Jan 14, 2026	0.93	1.05	0.92	1.05	1.05	16.67%	64,446
Jan 13, 2026	0.97	0.98	0.90	0.90	0.90	-3.23%	42,250
Jan 12, 2026	0.90	0.98	0.87	0.93	0.93	4.49%	54,660
Jan 9, 2026	1.00	1.00	0.88	0.89	0.89	-9.18%	135,438
Jan 8, 2026	0.83	0.99	0.83	0.98	0.98	25.64%	208,806
Jan 7, 2026	0.82	0.82	0.76	0.78	0.78	-4.88%	87,502
Jan 6, 2026	0.74	0.84	0.74	0.82	0.82	12.33%	116,100
Jan 5, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	20,975
Jan 2, 2026	0.71	0.71	0.70	0.70	0.70	1.45%	34,510
Dec 31, 2025	0.65	0.70	0.65	0.69	0.69	-1.43%	14,100
Dec 30, 2025	0.74	0.74	0.70	0.70	0.70	-4.11%	27,166
Dec 29, 2025	0.69	0.75	0.69	0.73	0.73	4.29%	89,713
Dec 24, 2025	0.68	0.70	0.68	0.70	0.70	4.48%	32,500
Dec 23, 2025	0.70	0.70	0.65	0.67	0.67	-4.29%	44,795
Dec 22, 2025	0.58	0.78	0.58	0.70	0.70	20.69%	232,184
Dec 19, 2025	0.61	0.62	0.58	0.58	0.58	-7.94%	16,550
Dec 18, 2025	0.63	0.64	0.60	0.63	0.63	3.28%	16,000
Dec 17, 2025	0.62	0.62	0.61	0.61	0.61	-3.17%	7,050
Dec 16, 2025	0.60	0.63	0.60	0.63	0.63	10.53%	11,777
Dec 15, 2025	0.57	0.62	0.55	0.57	0.57	-6.56%	33,721
Dec 12, 2025	0.61	0.61	0.61	0.61	0.61	-	3,975
Dec 11, 2025	0.65	0.65	0.59	0.61	0.61	-12.86%	83,068
Dec 10, 2025	0.62	0.70	0.60	0.70	0.70	7.69%	35,000
Dec 9, 2025	0.60	0.65	0.60	0.65	0.65	10.17%	16,995
Dec 8, 2025	0.62	0.63	0.59	0.59	0.59	-7.81%	88,651
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