Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
26.40
+0.36 (1.38%)
At close: Nov 7, 2025, 4:00 PM EST
26.00
-0.40 (-1.52%)
After-hours: Nov 7, 2025, 7:32 PM EST
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.38% | 10,358 |
| 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 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 3,805 |
| 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 |
| Sep 23, 2025 | 35.00 | 38.97 | 35.00 | 37.06 | 37.06 | 4.25% | 25,199 |
| Sep 22, 2025 | 36.99 | 38.80 | 35.23 | 35.55 | 35.55 | -11.24% | 9,630 |
| Sep 19, 2025 | 34.50 | 40.05 | 34.50 | 40.05 | 40.05 | 10.48% | 14,698 |
| Sep 18, 2025 | 40.45 | 40.45 | 32.91 | 36.25 | 36.25 | -9.38% | 15,843 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.79% | 2,713 |
| Sep 16, 2025 | 41.85 | 41.85 | 40.00 | 40.32 | 40.32 | 2.08% | 6,249 |
| Sep 15, 2025 | 40.84 | 42.50 | 38.50 | 39.50 | 39.50 | -2.49% | 10,670 |
| Sep 12, 2025 | 48.00 | 48.00 | 40.51 | 40.51 | 40.51 | -15.60% | 73,899 |
| Sep 11, 2025 | 47.35 | 48.10 | 46.00 | 48.00 | 48.00 | 4.35% | 401,470 |
| Sep 10, 2025 | 38.90 | 51.67 | 38.90 | 46.00 | 46.00 | 6.98% | 221,146 |
| Sep 9, 2025 | 34.42 | 43.00 | 34.00 | 43.00 | 43.00 | 14.66% | 93,078 |
| Sep 8, 2025 | 40.62 | 42.43 | 36.99 | 37.50 | 37.50 | -7.68% | 13,282 |
| Sep 5, 2025 | 38.08 | 43.42 | 37.70 | 40.62 | 40.62 | 1.55% | 98,742 |
| Sep 4, 2025 | 40.90 | 40.90 | 37.50 | 40.00 | 40.00 | -0.55% | 11,799 |
| Sep 3, 2025 | 41.70 | 43.60 | 39.80 | 40.22 | 40.22 | -4.47% | 46,969 |
| Sep 2, 2025 | 42.05 | 42.10 | 39.00 | 42.10 | 42.10 | 3.39% | 26,176 |
| Aug 29, 2025 | 46.00 | 46.60 | 39.72 | 40.72 | 40.72 | -12.03% | 41,442 |