SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.70	0.71	0.70	0.70	0.70	-	13,003
Feb 2, 2026	0.75	0.76	0.70	0.70	0.70	-7.89%	45,370
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	7.04%	1,700
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	2,126
Jan 28, 2026	0.79	0.79	0.73	0.73	0.73	-1.35%	40,045
Jan 27, 2026	0.75	0.75	0.74	0.74	0.74	-14.94%	7,201
Jan 26, 2026	0.86	0.87	0.76	0.87	0.87	3.57%	17,000
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	1,826
Jan 22, 2026	0.78	0.85	0.78	0.85	0.85	10.39%	10,065
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-	15,600
Jan 20, 2026	0.77	0.77	0.77	0.77	0.77	-	13,660
Jan 19, 2026	0.73	0.78	0.73	0.77	0.77	4.05%	57,400
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-5.13%	3,865
Jan 15, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	16,395
Jan 14, 2026	0.74	0.78	0.74	0.76	0.76	5.56%	13,555
Jan 13, 2026	0.80	0.80	0.72	0.72	0.72	-10.00%	33,901
Jan 12, 2026	0.85	0.86	0.80	0.80	0.80	-5.88%	17,543
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