Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
20.12
-1.74 (-7.96%)
At close: Dec 5, 2025, 4:00 PM EST
20.11
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.99 | 23.20 | 20.12 | 20.12 | 20.12 | -7.96% | 9,541 |
| Dec 4, 2025 | 15.78 | 30.00 | 15.63 | 21.86 | 21.86 | 40.67% | 115,632 |
| Dec 3, 2025 | 15.51 | 16.20 | 15.51 | 15.54 | 15.54 | 3.26% | 4,092 |
| Dec 2, 2025 | 15.35 | 15.80 | 15.04 | 15.05 | 15.05 | -11.21% | 8,181 |
| Dec 1, 2025 | 14.97 | 17.80 | 13.56 | 16.95 | 16.95 | 3.92% | 25,913 |
| Nov 28, 2025 | 25.16 | 25.16 | 14.76 | 16.31 | 16.31 | -38.57% | 33,038 |
| Nov 26, 2025 | 27.00 | 27.99 | 26.55 | 26.55 | 26.55 | -3.45% | 6,915 |
| Nov 25, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 3,467 |
| Nov 24, 2025 | 27.05 | 29.34 | 27.01 | 28.50 | 28.50 | -4.33% | 5,768 |
| Nov 21, 2025 | 30.90 | 30.90 | 29.79 | 29.79 | 29.79 | -2.90% | 7,484 |
| Nov 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.42% | 4,645 |
| Nov 18, 2025 | 31.50 | 31.87 | 30.25 | 30.25 | 30.25 | -7.46% | 9,212 |
| Nov 17, 2025 | 31.91 | 33.00 | 31.91 | 32.69 | 32.69 | 8.97% | 4,813 |
| Nov 14, 2025 | 32.55 | 32.55 | 30.00 | 30.00 | 30.00 | 1.01% | 4,358 |
| Nov 13, 2025 | 33.97 | 34.25 | 29.10 | 29.70 | 29.70 | -15.65% | 6,280 |
| Nov 12, 2025 | 33.50 | 35.50 | 33.50 | 35.21 | 35.21 | 5.10% | 7,069 |
| Nov 11, 2025 | 32.39 | 34.97 | 32.08 | 33.50 | 33.50 | 7.03% | 14,433 |
| Nov 10, 2025 | 26.80 | 33.40 | 26.80 | 31.30 | 31.30 | 18.56% | 19,470 |
| Nov 7, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.38% | 10,377 |
| Nov 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% | 3,279 |
| Nov 5, 2025 | 25.20 | 25.85 | 25.11 | 25.56 | 25.56 | 2.12% | 3,839 |
| Nov 4, 2025 | 27.00 | 27.00 | 25.03 | 25.03 | 25.03 | -10.61% | 2,913 |
| Nov 3, 2025 | 25.96 | 28.49 | 25.96 | 28.00 | 28.00 | 7.22% | 4,877 |
| Oct 31, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.93% | 2,726 |
| Oct 30, 2025 | 25.95 | 25.95 | 24.50 | 25.62 | 25.62 | -0.19% | 6,227 |
| Oct 29, 2025 | 24.86 | 26.00 | 24.86 | 25.67 | 25.67 | 8.96% | 6,028 |
| Oct 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.04% | 3,273 |
| Oct 27, 2025 | 23.55 | 23.95 | 23.53 | 23.55 | 23.55 | -1.87% | 5,634 |
| Oct 24, 2025 | 24.25 | 25.65 | 22.99 | 24.00 | 24.00 | -3.61% | 17,319 |
| Oct 23, 2025 | 25.35 | 25.35 | 24.90 | 24.90 | 24.90 | 1.63% | 5,102 |
| Oct 22, 2025 | 25.51 | 25.51 | 24.50 | 24.50 | 24.50 | -4.67% | 3,315 |
| Oct 21, 2025 | 25.51 | 25.70 | 25.50 | 25.70 | 25.70 | 1.22% | 1,534 |
| Oct 20, 2025 | 25.72 | 26.00 | 25.06 | 25.39 | 25.39 | 2.69% | 7,866 |
| Oct 17, 2025 | 25.50 | 25.55 | 24.33 | 24.73 | 24.73 | -3.07% | 4,627 |
| Oct 15, 2025 | 25.20 | 26.34 | 25.20 | 25.51 | 25.51 | -1.01% | 6,538 |
| Oct 14, 2025 | 24.41 | 25.98 | 24.20 | 25.77 | 25.77 | 3.08% | 14,558 |
| Oct 13, 2025 | 24.00 | 25.00 | 23.68 | 25.00 | 25.00 | 4.56% | 14,211 |
| Oct 10, 2025 | 26.00 | 26.00 | 23.91 | 23.91 | 23.91 | -1.65% | 9,316 |
| Oct 9, 2025 | 28.00 | 28.50 | 24.00 | 24.31 | 24.31 | -10.63% | 9,762 |
| Oct 8, 2025 | 27.56 | 27.56 | 27.20 | 27.20 | 27.20 | 0.74% | 1,583 |
| Oct 7, 2025 | 27.70 | 29.50 | 26.93 | 27.00 | 27.00 | 0.19% | 5,643 |
| Oct 6, 2025 | 26.00 | 28.00 | 25.50 | 26.95 | 26.95 | 3.65% | 15,640 |
| Oct 3, 2025 | 29.28 | 29.28 | 25.00 | 26.00 | 26.00 | -10.03% | 19,343 |
| Oct 2, 2025 | 29.27 | 29.69 | 28.90 | 28.90 | 28.90 | -3.83% | 15,211 |
| Oct 1, 2025 | 29.63 | 30.30 | 29.60 | 30.05 | 30.05 | 1.52% | 3,364 |
| Sep 30, 2025 | 30.50 | 31.42 | 29.60 | 29.60 | 29.60 | -1.04% | 13,371 |
| Sep 29, 2025 | 29.05 | 31.00 | 29.05 | 29.91 | 29.91 | 1.58% | 13,221 |
| Sep 26, 2025 | 35.45 | 35.45 | 29.10 | 29.44 | 29.44 | -16.13% | 26,125 |
| Sep 25, 2025 | 36.04 | 36.32 | 35.11 | 35.11 | 35.11 | -0.97% | 3,330 |
| Sep 24, 2025 | 36.07 | 36.07 | 35.45 | 35.45 | 35.45 | -4.34% | 4,767 |