Sparc Al Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.75	0.85	0.75	0.75	0.75	2.74%	92,979
Oct 8, 2025	0.61	0.73	0.60	0.73	0.73	17.74%	36,668
Oct 7, 2025	0.70	0.73	0.60	0.62	0.62	-1.59%	120,001
Oct 6, 2025	0.55	0.67	0.55	0.63	0.63	14.55%	217,335
Oct 3, 2025	0.50	0.55	0.49	0.55	0.55	12.24%	200,100
Oct 2, 2025	0.47	0.50	0.46	0.49	0.49	-	46,075
Oct 1, 2025	0.46	0.50	0.43	0.49	0.49	3.16%	114,285
Sep 30, 2025	0.50	0.50	0.47	0.48	0.48	-5.00%	166,000
Sep 29, 2025	0.44	0.50	0.41	0.50	0.50	11.11%	201,000
Sep 26, 2025	0.43	0.45	0.43	0.45	0.45	4.65%	109,600
Sep 25, 2025	0.40	0.43	0.37	0.43	0.43	10.26%	184,913
Sep 24, 2025	0.38	0.39	0.38	0.39	0.39	-	30,550
Sep 23, 2025	0.40	0.41	0.39	0.39	0.39	2.63%	142,375
Sep 22, 2025	0.33	0.39	0.33	0.38	0.38	11.76%	45,685
Sep 19, 2025	0.28	0.34	0.27	0.34	0.34	36.00%	160,525
Sep 17, 2025	0.27	0.28	0.25	0.25	0.25	-7.41%	64,000
Sep 16, 2025	0.28	0.28	0.27	0.27	0.27	-6.90%	17,000
Sep 15, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	3,000
Sep 10, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	31,625
Sep 9, 2025	0.28	0.32	0.28	0.32	0.32	12.50%	12,500
Sep 5, 2025	0.28	0.28	0.28	0.28	0.28	-	7,000
Sep 3, 2025	0.28	0.28	0.28	0.28	0.28	-	1,000
Sep 2, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	500
Aug 29, 2025	0.29	0.30	0.28	0.30	0.30	-	103,500
Aug 28, 2025	0.30	0.30	0.29	0.30	0.30	-	9,000
Aug 27, 2025	0.31	0.31	0.28	0.30	0.30	-	20,500
Aug 26, 2025	0.29	0.32	0.29	0.30	0.30	1.69%	73,500
Aug 25, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	1,750
Aug 22, 2025	0.25	0.29	0.25	0.29	0.29	13.73%	42,000
Aug 21, 2025	0.26	0.26	0.26	0.26	0.26	-5.56%	1,000
Aug 20, 2025	0.25	0.27	0.25	0.27	0.27	10.20%	27,500
Aug 19, 2025	0.25	0.27	0.25	0.25	0.25	-2.00%	40,429
Aug 18, 2025	0.30	0.30	0.25	0.25	0.25	-	6,897
Aug 15, 2025	0.29	0.29	0.25	0.25	0.25	-15.25%	20,000
Aug 13, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	17,500
Aug 12, 2025	0.30	0.30	0.29	0.30	0.30	-4.76%	6,000
Aug 11, 2025	0.30	0.34	0.29	0.32	0.32	1.61%	64,500
Aug 8, 2025	0.30	0.31	0.27	0.31	0.31	3.33%	103,500
Aug 7, 2025	0.28	0.30	0.28	0.30	0.30	15.38%	95,266
Aug 6, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	35,000
Jul 31, 2025	0.28	0.28	0.27	0.27	0.27	-5.36%	44,000
Jul 30, 2025	0.28	0.28	0.28	0.28	0.28	12.00%	10,000
Jul 29, 2025	0.26	0.26	0.25	0.25	0.25	-	21,000
Jul 28, 2025	0.25	0.25	0.24	0.25	0.25	13.64%	86,218
Jul 25, 2025	0.22	0.22	0.22	0.22	0.22	7.32%	17,000
Jul 23, 2025	0.22	0.22	0.20	0.21	0.21	-6.82%	50,618
Jul 22, 2025	0.20	0.24	0.20	0.22	0.22	10.00%	100,000
Jul 21, 2025	0.20	0.21	0.20	0.20	0.20	-	15,000
Jul 18, 2025	0.23	0.23	0.20	0.20	0.20	-11.11%	19,500
Jul 17, 2025	0.23	0.23	0.20	0.23	0.23	-2.17%	31,501