SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.84	0.85	0.84	0.85	0.85	-	16,000
Jan 7, 2026	0.85	0.85	0.85	0.85	0.85	-	1,702
Jan 6, 2026	0.78	0.89	0.78	0.85	0.85	6.25%	70,434
Jan 5, 2026	0.70	0.80	0.70	0.80	0.80	15.94%	49,666
Jan 2, 2026	0.80	0.80	0.69	0.69	0.69	-13.75%	54,840
Dec 31, 2025	0.75	0.95	0.75	0.80	0.80	6.67%	22,200
Dec 30, 2025	0.75	0.75	0.75	0.75	0.75	-	710
Dec 29, 2025	0.67	0.76	0.66	0.75	0.75	13.64%	111,078
Dec 23, 2025	0.66	0.66	0.66	0.66	0.66	-	1,500
Dec 22, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	26,500
Dec 19, 2025	0.67	0.67	0.66	0.67	0.67	-4.29%	4,800
Dec 18, 2025	0.70	0.72	0.70	0.70	0.70	-	28,910
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	1,000
Dec 16, 2025	0.69	0.71	0.69	0.71	0.71	2.17%	15,401
Dec 15, 2025	0.65	0.70	0.65	0.69	0.69	6.15%	25,200
Dec 11, 2025	0.67	0.67	0.65	0.65	0.65	-4.41%	23,255
Dec 10, 2025	0.68	0.68	0.67	0.68	0.68	1.49%	24,500
Dec 9, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	2,000
Dec 8, 2025	0.69	0.69	0.68	0.68	0.68	1.49%	3,500
Dec 5, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	25,500
Dec 4, 2025	0.69	0.70	0.68	0.69	0.69	-	28,015
Dec 3, 2025	0.70	0.70	0.68	0.69	0.69	-	31,715
Dec 2, 2025	0.70	0.70	0.68	0.69	0.69	-1.43%	22,500
Dec 1, 2025	0.65	0.70	0.65	0.70	0.70	7.69%	11,200
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