SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.65	0.65	0.65	0.65	0.65	6.56%	6,034
Nov 27, 2025	0.61	0.61	0.61	0.61	0.61	-	20,500
Nov 26, 2025	0.62	0.62	0.61	0.61	0.61	-	39,000
Nov 21, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	19,500
Nov 20, 2025	0.62	0.62	0.62	0.62	0.62	-	27,500
Nov 19, 2025	0.62	0.63	0.62	0.62	0.62	-	14,000
Nov 18, 2025	0.62	0.62	0.62	0.62	0.62	1.64%	2,600
Nov 17, 2025	0.61	0.61	0.61	0.61	0.61	-3.17%	23,893
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	-	4,318
Nov 11, 2025	0.63	0.63	0.63	0.63	0.63	-	1,000
Nov 10, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	38,100
Nov 7, 2025	0.64	0.65	0.64	0.64	0.64	-1.54%	37,107
Nov 5, 2025	0.65	0.65	0.64	0.65	0.65	-	97,500
Nov 4, 2025	0.67	0.67	0.62	0.65	0.65	-2.99%	591,420
Nov 3, 2025	0.68	0.68	0.67	0.67	0.67	3.08%	1,000
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	-	7,000
Oct 30, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	22,210
Oct 29, 2025	0.67	0.67	0.67	0.67	0.67	3.08%	1,000
Oct 28, 2025	0.67	0.67	0.65	0.65	0.65	-	5,000
Oct 27, 2025	0.69	0.69	0.65	0.65	0.65	-5.80%	11,500
Oct 23, 2025	0.69	0.69	0.68	0.69	0.69	-4.17%	20,200
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	3,880
Oct 20, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	21,127
Oct 17, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	146,000
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	100,000
Oct 15, 2025	0.71	0.72	0.70	0.70	0.70	-	9,500
Oct 14, 2025	0.74	0.74	0.70	0.70	0.70	-2.78%	17,781
Oct 10, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	2,500
Oct 9, 2025	0.74	0.74	0.72	0.74	0.74	-	12,010
Oct 8, 2025	0.74	0.74	0.74	0.74	0.74	4.23%	1,000
Oct 7, 2025	0.74	0.74	0.71	0.71	0.71	-1.39%	6,000
Oct 6, 2025	0.74	0.75	0.72	0.72	0.72	2.86%	27,000
Oct 3, 2025	0.70	0.70	0.70	0.70	0.70	-	10,200
Oct 2, 2025	0.71	0.74	0.70	0.70	0.70	-5.41%	42,500
Oct 1, 2025	0.74	0.74	0.74	0.74	0.74	5.71%	11,500
Sep 30, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	8,500
Sep 29, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	1,004
Sep 26, 2025	0.75	0.75	0.70	0.70	0.70	-10.26%	25,932
Sep 25, 2025	0.75	0.79	0.72	0.78	0.78	4.00%	11,000
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	-	1,500
Sep 23, 2025	0.73	0.75	0.72	0.75	0.75	2.74%	12,000
Sep 22, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	1,000
Sep 19, 2025	0.75	0.75	0.75	0.75	0.75	-	27,000
Sep 18, 2025	0.79	0.79	0.75	0.75	0.75	-	7,700
Sep 17, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	1,000
Sep 16, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	3,850
Sep 15, 2025	0.75	0.75	0.70	0.71	0.71	-14.46%	9,454
Sep 12, 2025	0.79	0.85	0.79	0.83	0.83	13.70%	28,956
Sep 11, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	3,901
Sep 10, 2025	0.75	0.75	0.74	0.74	0.74	-5.13%	1,560