Sparc Al Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.50	1.51	1.43	1.50	1.50	-	70,945
Feb 26, 2026	1.47	1.50	1.37	1.50	1.50	11.11%	115,263
Feb 25, 2026	1.32	1.36	1.28	1.35	1.35	3.85%	104,935
Feb 24, 2026	1.30	1.44	1.28	1.30	1.30	4.00%	183,899
Feb 23, 2026	1.20	1.27	1.16	1.25	1.25	6.84%	46,950
Feb 20, 2026	1.15	1.17	1.09	1.17	1.17	9.35%	110,958
Feb 19, 2026	1.14	1.14	1.07	1.07	1.07	-1.83%	50,100
Feb 18, 2026	1.19	1.19	1.03	1.09	1.09	-6.84%	72,225
Feb 17, 2026	1.15	1.17	1.01	1.17	1.17	1.74%	17,725
Feb 13, 2026	1.14	1.23	1.14	1.15	1.15	-2.54%	150,764
Feb 12, 2026	1.01	1.19	0.94	1.18	1.18	18.00%	415,896
Feb 11, 2026	0.95	1.04	0.92	1.00	1.00	4.17%	77,918
Feb 10, 2026	0.93	0.96	0.83	0.96	0.96	4.35%	58,536
Feb 9, 2026	0.89	0.93	0.88	0.92	0.92	5.75%	15,855
Feb 6, 2026	0.83	0.89	0.82	0.87	0.87	3.57%	38,500
Feb 5, 2026	0.84	0.84	0.74	0.84	0.84	-	13,955
Feb 4, 2026	0.89	0.89	0.80	0.84	0.84	-5.62%	40,680
Feb 3, 2026	0.94	0.94	0.85	0.89	0.89	-5.32%	32,400
Feb 2, 2026	0.93	0.95	0.84	0.94	0.94	-1.05%	74,825
Jan 30, 2026	0.90	0.98	0.84	0.95	0.95	-	64,050
Jan 29, 2026	0.83	0.95	0.81	0.95	0.95	13.10%	62,736
Jan 28, 2026	0.82	0.96	0.82	0.84	0.84	-4.55%	28,262
Jan 27, 2026	0.82	0.91	0.82	0.88	0.88	10.00%	71,521
Jan 26, 2026	0.92	0.92	0.80	0.80	0.80	-11.11%	55,063
Jan 23, 2026	0.82	1.00	0.82	0.90	0.90	2.27%	54,812
Jan 22, 2026	0.76	0.88	0.76	0.88	0.88	10.00%	16,500
Jan 21, 2026	0.90	0.95	0.80	0.80	0.80	-11.11%	78,363
Jan 20, 2026	0.99	1.03	0.90	0.90	0.90	-12.62%	115,798
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