Spartan Delta Corp. (DALXF)
OTCMKTS · Delayed Price · Currency is USD
7.31
-0.01 (-0.14%)
Feb 12, 2026, 9:34 AM EST
Spartan Delta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.19 | 7.32 | 7.19 | 7.32 | 7.32 | 5.63% | 51,064 |
| Feb 10, 2026 | 7.02 | 7.02 | 6.83 | 6.93 | 6.93 | -1.98% | 6,894 |
| Feb 9, 2026 | 7.03 | 7.14 | 7.03 | 7.07 | 7.07 | 0.80% | 40,363 |
| Feb 6, 2026 | 6.69 | 7.07 | 6.69 | 7.01 | 7.01 | 3.36% | 16,067 |
| Feb 5, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -3.25% | 21,376 |
| Feb 4, 2026 | 6.83 | 7.01 | 6.83 | 7.01 | 7.01 | 2.84% | 10,807 |
| Feb 3, 2026 | 6.82 | 6.84 | 6.80 | 6.82 | 6.82 | 4.60% | 14,458 |
| Feb 2, 2026 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -1.93% | 21,199 |
| Jan 30, 2026 | 6.86 | 6.88 | 6.65 | 6.65 | 6.65 | -2.98% | 85,074 |
| Jan 29, 2026 | 6.89 | 6.91 | 6.85 | 6.85 | 6.85 | 3.19% | 20,509 |
| Jan 28, 2026 | 6.58 | 6.64 | 6.54 | 6.64 | 6.64 | 0.91% | 5,677 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 1.00% | 2,965 |
| Jan 26, 2026 | 6.48 | 6.52 | 6.41 | 6.52 | 6.52 | 0.70% | 14,306 |
| Jan 23, 2026 | 6.28 | 6.48 | 6.28 | 6.47 | 6.47 | 3.35% | 31,411 |
| Jan 22, 2026 | 6.25 | 6.29 | 6.23 | 6.26 | 6.26 | 1.05% | 14,944 |
| Jan 21, 2026 | 6.19 | 6.20 | 6.19 | 6.20 | 6.20 | 2.87% | 12,573 |
| Jan 20, 2026 | 5.90 | 6.07 | 5.90 | 6.02 | 6.02 | 2.59% | 51,935 |
| Jan 16, 2026 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 1.56% | 2,753 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | -0.79% | 11,602 |
| Jan 14, 2026 | 5.83 | 5.83 | 5.70 | 5.83 | 5.83 | 1.68% | 77,669 |
| Jan 13, 2026 | 5.72 | 5.78 | 5.72 | 5.73 | 5.73 | 2.12% | 38,280 |
| Jan 12, 2026 | 5.61 | 5.68 | 5.61 | 5.61 | 5.61 | 3.52% | 170,061 |
| Jan 9, 2026 | 5.44 | 5.44 | 5.25 | 5.42 | 5.42 | 3.40% | 94,492 |
| Jan 8, 2026 | 5.26 | 5.26 | 5.13 | 5.24 | 5.24 | 0.33% | 14,351 |
| Jan 7, 2026 | 5.51 | 5.51 | 5.20 | 5.23 | 5.23 | -4.83% | 38,354 |
| Jan 6, 2026 | 5.58 | 5.80 | 5.49 | 5.49 | 5.49 | 2.64% | 128,101 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.30 | 5.35 | 5.35 | -1.29% | 49,835 |
| Jan 2, 2026 | 5.25 | 5.42 | 5.25 | 5.42 | 5.42 | 2.25% | 13,295 |
| Dec 31, 2025 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -1.67% | 30,773 |
| Dec 30, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2.55% | 22,793 |
| Dec 29, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.11% | 22,619 |
| Dec 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% | 300 |
| Dec 24, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.63% | 5,100 |
| Dec 22, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | 2.66% | 25,816 |
| Dec 19, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.30% | 16,800 |
| Dec 18, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -1.04% | 24,219 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -7.26% | 7,642 |
| Dec 15, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 7,373 |
| Dec 12, 2025 | 5.23 | 5.46 | 5.17 | 5.46 | 5.46 | 3.61% | 21,988 |
| Dec 11, 2025 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -2.41% | 24,226 |
| Dec 10, 2025 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.07% | 3,439 |
| Dec 9, 2025 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -3.81% | 3,336 |
| Dec 8, 2025 | 5.60 | 5.64 | 5.59 | 5.62 | 5.62 | -0.39% | 20,070 |
| Dec 5, 2025 | 5.64 | 5.69 | 5.64 | 5.64 | 5.64 | 4.48% | 37,601 |
| Dec 4, 2025 | 5.31 | 5.40 | 5.31 | 5.40 | 5.40 | -0.18% | 40,177 |
| Dec 3, 2025 | 5.46 | 5.46 | 5.41 | 5.41 | 5.41 | 0.60% | 53,236 |
| Dec 2, 2025 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -3.66% | 27,534 |
| Dec 1, 2025 | 5.35 | 5.58 | 5.35 | 5.58 | 5.58 | 2.95% | 39,231 |
| Nov 28, 2025 | 5.42 | 5.42 | 5.40 | 5.42 | 5.42 | 4.84% | 5,903 |
| Nov 26, 2025 | 5.26 | 5.26 | 5.17 | 5.17 | 5.17 | -1.15% | 41,161 |