SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.56	0.56	0.51	0.51	0.51	-8.14%	6,000
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	1.98%	160
Jan 15, 2026	0.54	0.54	0.53	0.54	0.54	-1.80%	4,259
Jan 13, 2026	0.54	0.55	0.54	0.55	0.55	-10.90%	3,900
Jan 12, 2026	0.62	0.62	0.62	0.62	0.62	0.13%	500
Jan 7, 2026	0.62	0.62	0.62	0.62	0.62	1.21%	151
Jan 6, 2026	0.61	0.62	0.61	0.61	0.61	6.78%	2,288
Jan 2, 2026	0.58	0.58	0.58	0.58	0.57	13.08%	200
Dec 16, 2025	0.51	0.51	0.51	0.51	0.51	3.92%	300
Dec 15, 2025	0.49	0.49	0.49	0.49	0.49	7.44%	500
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-3.86%	201
Nov 5, 2025	0.47	0.47	0.47	0.47	0.47	1.83%	100
Nov 4, 2025	0.47	0.47	0.47	0.47	0.47	-1.59%	4,000
Oct 28, 2025	0.47	0.47	0.47	0.47	0.47	-4.58%	2,000
Oct 23, 2025	0.50	0.50	0.50	0.50	0.50	-5.84%	2,458
Oct 16, 2025	0.53	0.53	0.53	0.53	0.53	1.00%	425
Oct 1, 2025	0.52	0.52	0.52	0.52	0.52	0.04%	100
Sep 30, 2025	0.52	0.52	0.52	0.52	0.52	-0.19%	1,000
Sep 29, 2025	0.52	0.52	0.52	0.52	0.52	4.26%	190
Sep 26, 2025	0.51	0.51	0.50	0.50	0.50	-10.64%	8,050
Sep 18, 2025	0.56	0.56	0.56	0.56	0.56	5.66%	2,500
Sep 16, 2025	0.54	0.54	0.53	0.53	0.53	-10.70%	1,225
Sep 12, 2025	0.59	0.59	0.59	0.59	0.59	7.27%	3,000
Sep 8, 2025	0.56	0.56	0.55	0.55	0.55	-0.27%	4,000
Sep 4, 2025	0.51	0.55	0.51	0.55	0.55	5.68%	250
Sep 2, 2025	0.51	0.53	0.51	0.53	0.53	-4.77%	1,000
Aug 29, 2025	0.55	0.55	0.55	0.55	0.55	3.16%	625
Aug 13, 2025	0.53	0.53	0.53	0.53	0.53	0.41%	2,496
Aug 11, 2025	0.53	0.53	0.53	0.53	0.53	-6.39%	2,000
Aug 8, 2025	0.56	0.57	0.56	0.57	0.57	2.73%	4,301
Aug 7, 2025	0.54	0.56	0.54	0.55	0.55	1.60%	10,000
Aug 6, 2025	0.54	0.57	0.54	0.54	0.54	-1.84%	18,000
Aug 5, 2025	0.55	0.55	0.55	0.55	0.55	-1.09%	3,010