Sparc AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	5.88	5.90	4.98	5.45	5.45	-7.63%	135,114
May 25, 2026	6.34	6.34	5.90	5.90	5.90	-5.60%	12,274
May 22, 2026	6.40	6.40	6.07	6.25	6.25	-1.73%	70,032
May 21, 2026	6.45	6.47	6.30	6.36	6.36	0.32%	54,495
May 20, 2026	6.37	6.84	6.26	6.34	6.34	-3.94%	131,360
May 19, 2026	5.85	6.69	5.85	6.60	6.60	11.86%	179,100
May 15, 2026	5.80	6.21	5.50	5.90	5.90	0.34%	113,049
May 14, 2026	5.65	6.10	5.65	5.88	5.88	4.81%	132,605
May 13, 2026	5.75	5.90	5.61	5.61	5.61	-4.92%	107,809
May 12, 2026	4.81	5.95	4.74	5.90	5.90	21.90%	195,354
May 11, 2026	4.69	4.90	4.57	4.84	4.84	6.37%	65,453
May 8, 2026	4.85	4.90	4.50	4.55	4.55	-6.76%	72,912
May 7, 2026	4.73	4.90	4.40	4.88	4.88	8.44%	132,726
May 6, 2026	4.91	4.93	4.40	4.50	4.50	-7.60%	105,781
May 5, 2026	4.71	4.91	4.70	4.87	4.87	3.84%	46,412
May 4, 2026	4.94	5.15	4.62	4.69	4.69	-6.20%	127,960
May 1, 2026	5.44	5.44	4.80	5.00	5.00	-6.02%	56,229
Apr 30, 2026	4.64	5.57	4.64	5.32	5.32	11.76%	110,299
Apr 29, 2026	4.76	5.20	4.25	4.76	4.76	-7.93%	122,027
Apr 28, 2026	5.85	5.85	4.80	5.17	5.17	-8.50%	150,339
Apr 27, 2026	4.41	5.66	4.41	5.65	5.65	29.59%	313,981
Apr 24, 2026	5.75	5.75	3.91	4.36	4.36	-20.73%	433,013
Apr 23, 2026	7.50	7.50	5.13	5.50	5.50	-17.29%	552,782
Apr 22, 2026	4.62	6.65	4.62	6.65	6.65	51.83%	864,224
Apr 21, 2026	3.68	4.65	3.54	4.38	4.38	25.14%	361,415
Apr 20, 2026	3.10	3.60	2.96	3.50	3.50	24.11%	256,883
Apr 17, 2026	2.56	2.90	2.55	2.82	2.82	9.73%	88,145
Apr 16, 2026	2.41	2.65	2.28	2.57	2.57	4.90%	79,581
Apr 15, 2026	2.21	2.45	2.15	2.45	2.45	4.26%	65,095
Apr 14, 2026	2.29	2.40	2.15	2.35	2.35	-2.08%	105,670
Apr 13, 2026	2.50	2.51	2.37	2.40	2.40	-5.88%	17,502
Apr 10, 2026	2.44	2.58	2.43	2.55	2.55	4.51%	96,334
Apr 9, 2026	2.57	2.57	2.42	2.44	2.44	-5.06%	36,123
Apr 8, 2026	2.44	2.60	2.37	2.57	2.57	7.98%	27,890
Apr 7, 2026	2.58	2.58	2.31	2.38	2.38	-11.52%	64,644
Apr 6, 2026	2.31	2.77	2.31	2.69	2.69	19.03%	104,578
Apr 2, 2026	2.17	2.30	1.98	2.26	2.26	5.12%	107,069
Apr 1, 2026	2.16	2.28	2.04	2.15	2.15	2.87%	96,539
Mar 31, 2026	2.38	2.45	2.08	2.09	2.09	-12.92%	141,102
Mar 30, 2026	2.38	2.40	2.28	2.40	2.40	-	49,514
Mar 27, 2026	2.18	2.40	2.15	2.40	2.40	6.67%	54,856
Mar 26, 2026	2.43	2.50	2.13	2.25	2.25	-7.41%	98,565
Mar 25, 2026	2.45	2.58	2.40	2.43	2.43	1.25%	57,394
Mar 24, 2026	2.79	2.80	2.21	2.40	2.40	-5.88%	109,667
Mar 23, 2026	3.30	3.30	2.31	2.55	2.55	-20.56%	191,632
Mar 20, 2026	2.89	3.46	2.61	3.21	3.21	27.38%	259,901
Mar 19, 2026	2.25	2.66	2.07	2.52	2.52	-6.67%	405,473
Mar 18, 2026	3.90	3.90	2.55	2.70	2.70	-25.00%	616,338
Mar 17, 2026	3.10	3.98	3.01	3.60	3.60	24.14%	622,614
Mar 16, 2026	2.15	2.90	2.15	2.90	2.90	34.88%	497,892