Sparc AI Inc. (SPAIF)
OTCMKTS · Delayed Price · Currency is USD
1.530
+0.104 (7.30%)
At close: Nov 9, 2026
SPAIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.40 | 1.54 | 1.38 | 1.53 | 1.53 | 7.30% | 35,864 |
| Nov 6, 2026 | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | -3.77% | 6,768 |
| Nov 5, 2026 | 1.47 | 1.49 | 1.21 | 1.48 | 1.48 | 5.84% | 166,784 |
| Nov 4, 2026 | 1.50 | 1.53 | 1.40 | 1.40 | 1.40 | -6.04% | 32,931 |
| Nov 3, 2026 | 1.46 | 1.49 | 1.35 | 1.49 | 1.49 | 2.76% | 13,299 |
| Nov 2, 2026 | 1.44 | 1.52 | 1.44 | 1.45 | 1.45 | -6.45% | 17,355 |
| Oct 30, 2026 | 1.61 | 1.61 | 1.43 | 1.55 | 1.55 | -8.82% | 28,001 |
| Oct 29, 2026 | 1.64 | 1.80 | 1.63 | 1.70 | 1.70 | -3.52% | 4,919 |
| Oct 28, 2026 | 1.79 | 1.79 | 1.68 | 1.76 | 1.76 | 2.59% | 9,077 |
| Oct 27, 2026 | 1.60 | 1.77 | 1.56 | 1.72 | 1.72 | 8.02% | 45,374 |
| Oct 26, 2026 | 1.18 | 1.59 | 1.18 | 1.59 | 1.59 | 32.50% | 43,768 |
| Oct 23, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -7.69% | 7,173 |
| Oct 22, 2026 | 1.33 | 1.60 | 1.25 | 1.30 | 1.30 | 10.17% | 12,282 |
| Oct 21, 2026 | 1.28 | 1.33 | 1.18 | 1.18 | 1.18 | -8.53% | 30,557 |
| Oct 20, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 20,879 |
| Oct 19, 2026 | 1.35 | 1.43 | 1.31 | 1.31 | 1.31 | - | 42,981 |
| Oct 16, 2026 | 1.48 | 1.48 | 1.30 | 1.31 | 1.31 | -5.07% | 39,745 |
| Oct 15, 2026 | 1.28 | 1.39 | 1.20 | 1.38 | 1.38 | 11.11% | 43,767 |
| Oct 14, 2026 | 1.46 | 1.46 | 1.20 | 1.24 | 1.24 | -14.34% | 68,192 |
| Oct 13, 2026 | 1.57 | 1.57 | 1.44 | 1.45 | 1.45 | -3.56% | 27,361 |
| Oct 12, 2026 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | 0.23% | 23,263 |
| Oct 9, 2026 | 1.53 | 1.58 | 1.49 | 1.50 | 1.50 | -2.41% | 28,912 |
| Oct 8, 2026 | 1.51 | 1.65 | 1.51 | 1.54 | 1.54 | -3.33% | 31,042 |
| Oct 7, 2026 | 1.62 | 1.72 | 1.56 | 1.59 | 1.59 | -5.24% | 48,069 |
| Oct 6, 2026 | 1.70 | 1.70 | 1.45 | 1.68 | 1.68 | -1.29% | 102,313 |
| Oct 5, 2026 | 1.78 | 1.80 | 1.65 | 1.70 | 1.70 | -6.10% | 53,753 |
| Oct 2, 2026 | 1.89 | 1.93 | 1.80 | 1.81 | 1.81 | -4.69% | 34,953 |
| Oct 1, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -1.58% | 16,216 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | - | 24,236 |
| Sep 29, 2026 | 2.03 | 2.15 | 1.91 | 1.93 | 1.93 | -6.76% | 44,279 |
| Sep 28, 2026 | 2.12 | 2.16 | 2.03 | 2.07 | 2.07 | -2.36% | 30,107 |
| Sep 25, 2026 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -3.20% | 15,126 |
| Sep 24, 2026 | 2.10 | 2.22 | 2.06 | 2.19 | 2.19 | 5.19% | 10,620 |
| Sep 23, 2026 | 2.24 | 2.24 | 2.07 | 2.08 | 2.08 | -6.30% | 73,753 |
| Sep 22, 2026 | 2.36 | 2.36 | 2.20 | 2.22 | 2.22 | -7.03% | 63,879 |
| Sep 21, 2026 | 2.54 | 2.54 | 2.36 | 2.39 | 2.39 | -6.27% | 56,504 |
| Sep 18, 2026 | 2.64 | 2.65 | 2.50 | 2.55 | 2.55 | 0.37% | 35,018 |
| Sep 17, 2026 | 2.35 | 2.61 | 2.35 | 2.54 | 2.54 | 8.11% | 68,758 |
| Sep 16, 2026 | 2.28 | 2.46 | 2.28 | 2.35 | 2.35 | 4.91% | 28,885 |
| Sep 15, 2026 | 2.28 | 2.31 | 2.14 | 2.24 | 2.24 | -1.75% | 34,774 |
| Sep 14, 2026 | 2.16 | 2.29 | 2.11 | 2.28 | 2.28 | 1.11% | 25,368 |
| Sep 11, 2026 | 2.26 | 2.28 | 2.06 | 2.26 | 2.26 | -0.44% | 26,323 |
| Sep 10, 2026 | 2.50 | 2.50 | 2.25 | 2.27 | 2.27 | -7.81% | 18,594 |
| Sep 9, 2026 | 2.50 | 2.50 | 2.28 | 2.46 | 2.46 | 2.93% | 35,748 |
| Sep 8, 2026 | 2.45 | 2.51 | 2.38 | 2.39 | 2.39 | -7.16% | 56,605 |
| Sep 4, 2026 | 2.60 | 2.65 | 2.45 | 2.57 | 2.57 | -0.42% | 15,161 |
| Sep 3, 2026 | 2.48 | 2.63 | 2.47 | 2.58 | 2.58 | 5.82% | 28,917 |
| Sep 2, 2026 | 2.28 | 2.44 | 2.28 | 2.44 | 2.44 | 9.42% | 20,596 |
| Sep 1, 2026 | 2.37 | 2.43 | 2.22 | 2.23 | 2.23 | -8.34% | 16,176 |
| Aug 31, 2026 | 2.30 | 2.45 | 2.30 | 2.43 | 2.43 | 6.71% | 36,337 |