Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.79
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 2 |
| Apr 16, 2025 | 10.80 | 10.80 | 10.77 | 10.79 | 10.79 | -0.25% | 58,940 |
| Apr 15, 2025 | 10.85 | 10.85 | 10.82 | 10.82 | 10.82 | -0.58% | 6,613 |
| Apr 14, 2025 | 10.85 | 10.89 | 10.78 | 10.88 | 10.88 | 1.02% | 6,619 |
| Apr 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 4 |
| Apr 10, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 642 |
| Apr 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 88 |
| Apr 8, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.04% | 1,188 |
| Apr 7, 2025 | 10.78 | 10.78 | 10.75 | 10.76 | 10.76 | 0.32% | 6,285 |
| Apr 4, 2025 | 10.71 | 10.77 | 10.71 | 10.73 | 10.73 | -0.28% | 2,381 |
| Apr 3, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 47 |
| Apr 2, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 4,426 |
| Apr 1, 2025 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -0.46% | 1,699 |
| Mar 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 126 |
| Mar 28, 2025 | 10.76 | 10.81 | 10.76 | 10.80 | 10.80 | 0.47% | 450 |
| Mar 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Mar 25, 2025 | 10.75 | 10.80 | 10.74 | 10.75 | 10.75 | -0.09% | 3,311 |
| Mar 24, 2025 | 10.79 | 10.80 | 10.76 | 10.76 | 10.76 | -0.22% | 8,174 |
| Mar 21, 2025 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 0.31% | 933 |
| Mar 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Mar 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 14 |
| Mar 18, 2025 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 0.29% | 1,947 |
| Mar 17, 2025 | 10.75 | 10.75 | 10.72 | 10.72 | 10.72 | -0.28% | 25,342 |
| Mar 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 191 |
| Mar 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 137 |
| Mar 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.19% | 283 |
| Mar 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.19% | 1,101 |
| Mar 10, 2025 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -0.07% | 4,681 |
| Mar 7, 2025 | 10.76 | 10.77 | 10.75 | 10.76 | 10.76 | 0.07% | 5,834 |
| Mar 6, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 283 |
| Mar 5, 2025 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | - | 7,407 |
| Mar 4, 2025 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 5,309 |
| Mar 3, 2025 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | - | 11,100 |
| Feb 28, 2025 | 10.73 | 10.75 | 10.73 | 10.74 | 10.74 | - | 23,770 |
| Feb 27, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | 1,068 |
| Feb 26, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | 5,252 |
| Feb 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% | 606 |
| Feb 24, 2025 | 10.73 | 10.73 | 10.72 | 10.73 | 10.73 | 0.09% | 1,823 |
| Feb 21, 2025 | 10.73 | 10.73 | 10.71 | 10.72 | 10.72 | - | 21,067 |
| Feb 20, 2025 | 10.71 | 10.73 | 10.71 | 10.72 | 10.72 | 0.09% | 1,100 |
| Feb 19, 2025 | 10.70 | 10.71 | 10.70 | 10.71 | 10.71 | 0.19% | 28,414 |
| Feb 18, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | -0.09% | 8,994 |
| Feb 14, 2025 | 10.70 | 10.70 | 10.69 | 10.70 | 10.70 | - | 19,100 |
| Feb 13, 2025 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | - | 9,584 |
| Feb 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% | 5,709 |
| Feb 11, 2025 | 10.72 | 10.73 | 10.69 | 10.69 | 10.69 | -0.19% | 10,505 |
| Feb 10, 2025 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 0.09% | 12,998 |
| Feb 7, 2025 | 10.72 | 10.72 | 10.70 | 10.70 | 10.70 | 0.19% | 66,977 |
| Feb 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 716 |