Sparc AI Inc. (SPAIF)
OTCMKTS · Delayed Price · Currency is USD
3.120
+0.140 (4.70%)
Jun 3, 2026, 3:33 PM EST
SPAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.90 | 3.14 | 2.82 | 3.13 | 3.13 | 5.17% | 88,828 |
| Jun 2, 2026 | 3.28 | 3.28 | 2.98 | 2.98 | 2.98 | -10.27% | 109,411 |
| Jun 1, 2026 | 3.45 | 3.51 | 3.30 | 3.32 | 3.32 | -3.23% | 88,964 |
| May 29, 2026 | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | 2.45% | 54,283 |
| May 28, 2026 | 3.48 | 3.56 | 3.35 | 3.35 | 3.35 | -5.63% | 145,835 |
| May 27, 2026 | 3.73 | 3.90 | 3.55 | 3.55 | 3.55 | -10.13% | 117,760 |
| May 26, 2026 | 4.55 | 4.55 | 3.60 | 3.95 | 3.95 | -13.00% | 198,414 |
| May 22, 2026 | 4.60 | 4.60 | 4.40 | 4.54 | 4.54 | -2.58% | 137,705 |
| May 21, 2026 | 4.84 | 4.84 | 4.52 | 4.66 | 4.66 | -0.85% | 42,281 |
| May 20, 2026 | 4.76 | 4.98 | 4.55 | 4.70 | 4.70 | -1.26% | 73,544 |
| May 19, 2026 | 4.34 | 4.87 | 4.27 | 4.76 | 4.76 | 11.87% | 106,809 |
| May 18, 2026 | 4.49 | 4.60 | 4.09 | 4.26 | 4.26 | -3.30% | 98,931 |
| May 15, 2026 | 4.42 | 4.50 | 4.16 | 4.40 | 4.40 | 0.85% | 114,572 |
| May 14, 2026 | 4.17 | 4.48 | 4.15 | 4.36 | 4.36 | 5.13% | 121,309 |
| May 13, 2026 | 4.44 | 4.44 | 4.12 | 4.15 | 4.15 | -3.49% | 124,342 |
| May 12, 2026 | 3.54 | 4.40 | 3.49 | 4.30 | 4.30 | 21.64% | 126,957 |
| May 11, 2026 | 3.40 | 3.59 | 3.30 | 3.54 | 3.54 | 3.97% | 71,424 |
| May 8, 2026 | 3.66 | 3.66 | 3.27 | 3.40 | 3.40 | -4.44% | 56,888 |
| May 7, 2026 | 3.25 | 3.66 | 3.24 | 3.56 | 3.56 | 6.21% | 66,233 |
| May 6, 2026 | 3.65 | 3.65 | 3.20 | 3.35 | 3.35 | -6.48% | 149,897 |
| May 5, 2026 | 3.45 | 3.65 | 3.45 | 3.58 | 3.58 | 3.83% | 59,613 |
| May 4, 2026 | 3.94 | 4.25 | 3.45 | 3.45 | 3.45 | -8.49% | 93,713 |
| May 1, 2026 | 4.05 | 4.05 | 3.55 | 3.77 | 3.77 | -3.58% | 67,865 |
| Apr 30, 2026 | 3.70 | 4.06 | 3.45 | 3.91 | 3.91 | 9.04% | 96,041 |
| Apr 29, 2026 | 3.60 | 4.00 | 3.12 | 3.59 | 3.59 | -2.74% | 144,622 |
| Apr 28, 2026 | 4.25 | 4.25 | 3.58 | 3.69 | 3.69 | -8.96% | 112,265 |
| Apr 27, 2026 | 3.29 | 4.17 | 3.25 | 4.05 | 4.05 | 27.45% | 263,518 |
| Apr 24, 2026 | 4.30 | 4.30 | 2.87 | 3.18 | 3.18 | -21.23% | 419,383 |
| Apr 23, 2026 | 5.52 | 5.52 | 3.76 | 4.03 | 4.03 | -15.95% | 464,977 |
| Apr 22, 2026 | 3.32 | 4.99 | 3.29 | 4.80 | 4.80 | 50.08% | 811,479 |
| Apr 21, 2026 | 2.82 | 3.46 | 2.60 | 3.20 | 3.20 | 24.45% | 457,308 |
| Apr 20, 2026 | 2.14 | 2.65 | 2.13 | 2.57 | 2.57 | 20.66% | 239,044 |
| Apr 17, 2026 | 1.90 | 2.18 | 1.85 | 2.13 | 2.13 | 12.55% | 157,221 |
| Apr 16, 2026 | 1.63 | 1.90 | 1.63 | 1.89 | 1.89 | 8.14% | 80,173 |
| Apr 15, 2026 | 1.78 | 1.78 | 1.57 | 1.75 | 1.75 | 2.10% | 50,629 |
| Apr 14, 2026 | 1.70 | 1.83 | 1.58 | 1.71 | 1.71 | -1.49% | 101,224 |
| Apr 13, 2026 | 1.75 | 1.83 | 1.71 | 1.74 | 1.74 | -1.69% | 60,165 |
| Apr 10, 2026 | 1.75 | 1.87 | 1.75 | 1.77 | 1.77 | -0.76% | 82,262 |
| Apr 9, 2026 | 1.71 | 1.85 | 1.71 | 1.78 | 1.78 | -3.59% | 45,608 |
| Apr 8, 2026 | 1.77 | 1.86 | 1.72 | 1.85 | 1.85 | 8.82% | 31,387 |
| Apr 7, 2026 | 1.67 | 2.00 | 1.66 | 1.70 | 1.70 | -13.71% | 71,472 |
| Apr 6, 2026 | 1.73 | 1.98 | 1.63 | 1.97 | 1.97 | 20.86% | 99,186 |
| Apr 2, 2026 | 1.73 | 1.73 | 1.45 | 1.63 | 1.63 | 5.16% | 148,957 |
| Apr 1, 2026 | 1.50 | 1.65 | 1.48 | 1.55 | 1.55 | 2.21% | 79,102 |
| Mar 31, 2026 | 1.63 | 1.78 | 1.50 | 1.52 | 1.52 | -10.79% | 102,268 |
| Mar 30, 2026 | 1.74 | 1.75 | 1.62 | 1.70 | 1.70 | -1.16% | 40,214 |
| Mar 27, 2026 | 1.60 | 1.72 | 1.55 | 1.72 | 1.72 | 5.10% | 28,334 |
| Mar 26, 2026 | 1.77 | 1.83 | 1.54 | 1.64 | 1.64 | -7.54% | 129,461 |
| Mar 25, 2026 | 1.75 | 1.85 | 1.74 | 1.77 | 1.77 | 1.14% | 57,093 |
| Mar 24, 2026 | 1.82 | 2.00 | 1.60 | 1.75 | 1.75 | -7.33% | 82,594 |