Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
1.850
-0.110 (-5.61%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Rich Sparkle Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.90 | 1.92 | 1.66 | 1.85 | 1.85 | -5.61% | 8,587 |
| Oct 19, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -2.49% | 5,930 |
| Oct 16, 2026 | 1.95 | 2.02 | 1.90 | 2.01 | 2.01 | 4.15% | 26,122 |
| Oct 15, 2026 | 1.77 | 2.45 | 1.70 | 1.93 | 1.93 | 12.87% | 244,950 |
| Oct 14, 2026 | 1.77 | 1.80 | 1.62 | 1.71 | 1.71 | -8.06% | 13,033 |
| Oct 13, 2026 | 1.76 | 1.89 | 1.60 | 1.86 | 1.86 | 3.32% | 54,733 |
| Oct 12, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -5.75% | 11,984 |
| Oct 9, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | 0.53% | 5,725 |
| Oct 8, 2026 | 1.92 | 1.99 | 1.83 | 1.90 | 1.90 | 2.15% | 14,537 |
| Oct 7, 2026 | 1.90 | 1.99 | 1.86 | 1.86 | 1.86 | -4.62% | 6,610 |
| Oct 6, 2026 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | -3.47% | 9,229 |
| Oct 5, 2026 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | 2.54% | 15,886 |
| Oct 2, 2026 | 2.00 | 2.03 | 1.87 | 1.97 | 1.97 | -4.37% | 8,238 |
| Oct 1, 2026 | 2.04 | 2.06 | 1.90 | 2.06 | 2.06 | 8.99% | 14,221 |
| Sep 30, 2026 | 2.05 | 2.07 | 1.85 | 1.89 | 1.89 | -6.44% | 28,264 |
| Sep 29, 2026 | 1.96 | 2.12 | 1.95 | 2.02 | 2.02 | 3.59% | 14,961 |
| Sep 28, 2026 | 1.95 | 2.04 | 1.90 | 1.95 | 1.95 | -2.50% | 12,741 |
| Sep 25, 2026 | 2.14 | 2.17 | 2.00 | 2.00 | 2.00 | -3.38% | 14,913 |
| Sep 24, 2026 | 1.97 | 2.10 | 1.96 | 2.07 | 2.07 | 5.08% | 17,649 |
| Sep 23, 2026 | 2.03 | 2.08 | 1.91 | 1.97 | 1.97 | - | 17,163 |
| Sep 22, 2026 | 2.05 | 2.09 | 1.95 | 1.97 | 1.97 | -6.64% | 26,119 |
| Sep 21, 2026 | 2.15 | 2.25 | 2.05 | 2.11 | 2.11 | 2.93% | 22,220 |
| Sep 18, 2026 | 2.12 | 2.20 | 2.03 | 2.05 | 2.05 | 1.99% | 29,587 |
| Sep 17, 2026 | 2.08 | 2.25 | 1.88 | 2.01 | 2.01 | -10.67% | 47,142 |
| Sep 16, 2026 | 2.35 | 2.36 | 2.15 | 2.25 | 2.25 | -6.64% | 25,760 |
| Sep 15, 2026 | 2.40 | 2.62 | 2.36 | 2.41 | 2.41 | -6.52% | 21,790 |
| Sep 14, 2026 | 2.55 | 2.83 | 2.34 | 2.58 | 2.58 | -1.60% | 23,770 |
| Sep 11, 2026 | 2.76 | 2.93 | 2.62 | 2.62 | 2.62 | -5.42% | 23,600 |
| Sep 10, 2026 | 2.83 | 3.03 | 2.75 | 2.77 | 2.77 | -10.93% | 27,311 |
| Sep 9, 2026 | 2.92 | 3.20 | 2.81 | 3.11 | 3.11 | -5.76% | 90,569 |
| Sep 8, 2026 | 3.26 | 3.53 | 3.21 | 3.30 | 3.30 | -16.88% | 131,368 |
| Sep 4, 2026 | 4.08 | 4.11 | 3.40 | 3.97 | 3.97 | 4.46% | 5,392,952 |
| Sep 3, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -7.53% | 833 |
| Sep 2, 2026 | 4.20 | 4.20 | 3.93 | 4.11 | 4.11 | 2.74% | 1,241 |
| Sep 1, 2026 | 4.04 | 4.39 | 3.59 | 4.00 | 4.00 | -1.83% | 21,825 |
| Aug 31, 2026 | 4.04 | 4.19 | 4.02 | 4.08 | 4.08 | 2.39% | 1,365 |
| Aug 28, 2026 | 4.16 | 4.41 | 3.91 | 3.98 | 3.98 | -4.10% | 6,354 |
| Aug 27, 2026 | 4.22 | 4.27 | 4.12 | 4.15 | 4.15 | 3.23% | 4,482 |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.13% | 1,058 |
| Aug 25, 2026 | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | 3.75% | 8,877 |
| Aug 24, 2026 | 4.38 | 4.38 | 3.91 | 4.00 | 4.00 | -0.74% | 7,655 |
| Aug 21, 2026 | 4.12 | 4.21 | 4.03 | 4.03 | 4.03 | - | 16,601 |
| Aug 20, 2026 | 3.91 | 4.20 | 3.91 | 4.03 | 4.03 | 1.00% | 4,844 |
| Aug 19, 2026 | 4.24 | 4.24 | 3.99 | 3.99 | 3.99 | -6.34% | 18,378 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.10 | 4.26 | 4.26 | 0.24% | 4,266 |
| Aug 17, 2026 | 4.36 | 4.50 | 4.05 | 4.25 | 4.25 | -0.93% | 8,381 |
| Aug 14, 2026 | 4.10 | 4.30 | 4.00 | 4.29 | 4.29 | 5.67% | 18,254 |
| Aug 13, 2026 | 4.24 | 4.41 | 4.00 | 4.06 | 4.06 | -3.79% | 8,375 |
| Aug 12, 2026 | 4.18 | 4.45 | 4.10 | 4.22 | 4.22 | -5.59% | 4,197 |
| Aug 11, 2026 | 4.09 | 4.47 | 4.09 | 4.47 | 4.47 | 9.83% | 6,353 |