Spark I Acquisition Corporation (SPKL)

NASDAQ: SPKL · Real-Time Price · USD

11.75

+0.35 (3.07%)

At close: May 8, 2026, 4:00 PM EDT

11.79

+0.04 (0.34%)

After-hours: May 8, 2026, 4:10 PM EDT

Spark I Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.49	11.80	11.40	11.79	11.79	3.42%	189,056
May 7, 2026	11.40	11.40	11.40	11.40	11.40	-	37,198
May 6, 2026	11.39	11.40	11.39	11.40	11.40	0.44%	2,016
May 5, 2026	11.35	11.39	11.35	11.35	11.35	-0.35%	629
May 1, 2026	11.35	11.39	11.34	11.39	11.39	-0.09%	5,405
Apr 30, 2026	11.40	11.40	11.32	11.40	11.40	0.26%	30,621
Apr 29, 2026	11.35	11.37	11.35	11.37	11.37	-0.18%	104,943
Apr 27, 2026	11.35	11.39	11.35	11.39	11.39	-	1,837
Apr 23, 2026	11.35	11.39	11.34	11.39	11.39	-	1,836
Apr 21, 2026	11.39	11.39	11.39	11.39	11.39	-	1,219
Apr 17, 2026	11.38	11.40	11.38	11.39	11.39	0.18%	3,898
Apr 15, 2026	11.37	11.37	11.37	11.37	11.37	-	249
Apr 14, 2026	11.33	11.37	11.32	11.37	11.37	0.09%	4,177
Apr 13, 2026	11.35	11.36	11.35	11.36	11.36	-	4,530
Apr 10, 2026	11.37	11.37	11.32	11.36	11.36	-	443
Apr 7, 2026	11.32	11.38	11.32	11.36	11.36	0.26%	6,090
Apr 1, 2026	11.36	11.36	11.32	11.33	11.33	0.18%	9,112
Mar 30, 2026	11.31	11.31	11.31	11.31	11.31	-0.18%	265
Mar 27, 2026	11.33	11.33	11.33	11.33	11.33	0.27%	237
Mar 26, 2026	11.30	11.30	11.30	11.30	11.30	-0.26%	780
Mar 25, 2026	11.33	11.33	11.32	11.33	11.33	0.27%	1,427
Mar 24, 2026	11.30	11.30	11.30	11.30	11.30	-	397
Mar 23, 2026	11.30	11.30	11.30	11.30	11.30	-0.09%	2,061
Mar 20, 2026	11.32	11.32	11.31	11.31	11.31	-0.26%	521
Mar 18, 2026	11.34	11.34	11.29	11.34	11.34	-	25,360
Mar 17, 2026	11.35	11.35	11.34	11.34	11.34	-0.09%	1,228
Mar 11, 2026	11.23	11.35	11.21	11.35	11.35	0.09%	1,394
Mar 4, 2026	11.34	11.34	11.30	11.34	11.34	-	1,814
Mar 3, 2026	11.19	11.34	11.19	11.34	11.34	-	1,115
Mar 2, 2026	11.32	11.34	11.27	11.34	11.34	-0.26%	1,578
Feb 27, 2026	11.19	11.37	11.19	11.37	11.37	-0.09%	715
Feb 26, 2026	11.35	11.38	11.35	11.38	11.38	-	417
Feb 25, 2026	11.35	11.38	11.20	11.38	11.38	-	1,965
Feb 24, 2026	11.30	11.38	11.21	11.38	11.38	0.26%	1,063
Feb 23, 2026	11.35	11.35	11.35	11.35	11.35	-	588
Feb 18, 2026	11.35	11.35	11.35	11.35	11.35	-0.26%	303
Feb 17, 2026	11.31	11.38	11.20	11.38	11.38	-	581
Feb 12, 2026	11.31	11.38	11.31	11.38	11.38	-0.35%	1,410
Feb 6, 2026	11.32	11.42	11.32	11.42	11.42	0.35%	333
Feb 5, 2026	11.20	11.38	11.20	11.38	11.38	0.71%	2,388
Feb 4, 2026	11.31	11.31	11.30	11.30	11.30	-0.18%	1,837
Feb 3, 2026	11.32	11.32	11.32	11.32	11.32	-	238
Feb 2, 2026	11.32	11.32	11.32	11.32	11.32	-	855
Jan 30, 2026	11.27	11.32	11.20	11.32	11.32	-	1,383
Jan 29, 2026	11.33	11.34	11.32	11.32	11.32	-0.26%	1,568
Jan 28, 2026	11.35	11.35	11.35	11.35	11.35	-0.18%	508
Jan 27, 2026	11.37	11.37	11.37	11.37	11.37	-	261
Jan 26, 2026	11.39	11.39	11.37	11.37	11.37	-0.18%	486
Jan 22, 2026	11.30	11.39	11.30	11.39	11.39	0.04%	2,419
Jan 21, 2026	11.34	11.39	11.34	11.39	11.39	0.41%	251