Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.59
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 9,113 |
| Dec 19, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 1,300 |
| Dec 18, 2024 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | - | 105,455 |
| Dec 17, 2024 | 10.58 | 10.61 | 10.58 | 10.59 | 10.59 | 0.19% | 271,400 |
| Dec 16, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,200 |
| Dec 13, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | - |
| Dec 12, 2024 | 10.56 | 10.58 | 10.55 | 10.58 | 10.58 | -0.19% | 2,100 |
| Dec 11, 2024 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 0.57% | 20,815 |
| Dec 10, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Dec 9, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Dec 6, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 1,416 |
| Dec 5, 2024 | 10.55 | 10.57 | 10.54 | 10.55 | 10.55 | - | 4,608 |
| Dec 4, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | - | 6,500 |
| Dec 3, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | - | 1,700 |
| Dec 2, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2,800 |
| Nov 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 1,000 |
| Nov 27, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.19% | 9,004 |
| Nov 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Nov 25, 2024 | 10.55 | 10.58 | 10.54 | 10.55 | 10.55 | -0.09% | 11,200 |
| Nov 22, 2024 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 18,241 |
| Nov 21, 2024 | 10.65 | 10.81 | 10.55 | 10.56 | 10.56 | -0.47% | 17,761 |
| Nov 20, 2024 | 10.70 | 10.81 | 10.56 | 10.61 | 10.61 | 0.28% | 29,194 |
| Nov 19, 2024 | 10.58 | 11.63 | 10.55 | 10.58 | 10.58 | - | 41,500 |
| Nov 18, 2024 | 10.55 | 11.59 | 10.55 | 10.58 | 10.58 | 0.28% | 23,900 |
| Nov 15, 2024 | 10.86 | 11.95 | 10.54 | 10.55 | 10.55 | -0.19% | 47,452 |
| Nov 14, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -1.77% | 2,309 |
| Nov 13, 2024 | 11.58 | 11.58 | 10.54 | 10.76 | 10.76 | 1.80% | 51,837 |
| Nov 12, 2024 | 10.54 | 10.57 | 10.54 | 10.57 | 10.57 | 0.28% | 25,600 |
| Nov 11, 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 25,905 |
| Nov 8, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 800 |
| Nov 7, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 3,210 |
| Nov 6, 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.09% | 2,013 |
| Nov 5, 2024 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | - | 1,800 |
| Nov 4, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.28% | 5,122 |
| Nov 1, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% | 600 |
| Oct 31, 2024 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 1,000 |
| Oct 30, 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 21,927 |
| Oct 29, 2024 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.09% | 5,200 |
| Oct 28, 2024 | 10.60 | 10.60 | 10.51 | 10.54 | 10.54 | -0.38% | 15,000 |
| Oct 25, 2024 | 10.54 | 11.08 | 10.51 | 10.58 | 10.58 | 0.19% | 13,900 |
| Oct 24, 2024 | 10.52 | 11.57 | 10.51 | 10.56 | 10.56 | - | 19,500 |
| Oct 23, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 227 |
| Oct 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 500 |
| Oct 21, 2024 | 10.55 | 10.59 | 10.53 | 10.55 | 10.55 | 0.19% | 8,700 |
| Oct 18, 2024 | 10.52 | 11.57 | 10.52 | 10.53 | 10.53 | - | 3,733 |
| Oct 17, 2024 | 10.52 | 10.88 | 10.50 | 10.53 | 10.53 | 0.29% | 33,700 |
| Oct 16, 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.19% | 68,600 |
| Oct 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% | 500 |
| Oct 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Oct 11, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% | 2,204 |
| Oct 10, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 2,000 |
| Oct 9, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 20,900 |
| Oct 8, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% | 412 |
| Oct 7, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% | 612 |
| Oct 4, 2024 | 10.73 | 10.73 | 10.49 | 10.49 | 10.49 | - | 300 |
| Oct 3, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Oct 2, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Oct 1, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 100 |
| Sep 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% | 418 |
| Sep 27, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Sep 26, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 2,600 |
| Sep 25, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.10% | 150,105 |
| Sep 24, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 400 |
| Sep 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 20, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | - |
| Sep 18, 2024 | 10.49 | 10.50 | 10.47 | 10.49 | 10.49 | - | 1,437 |
| Sep 17, 2024 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | 0.10% | 1,000 |
| Sep 16, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Sep 13, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% | 57,700 |
| Sep 12, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% | 600 |
| Sep 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1,400 |
| Sep 10, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 1,100 |
| Sep 9, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 100 |
| Sep 6, 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | -0.10% | 1,447 |
| Sep 5, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 946 |
| Sep 4, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 3, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | - | 98,500 |
| Aug 30, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 500 |
| Aug 29, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.10% | 4,024 |
| Aug 28, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | - | 4,647 |
| Aug 27, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | - | 1,924 |
| Aug 26, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | -0.10% | 93,840 |
| Aug 23, 2024 | 10.47 | 10.47 | 10.45 | 10.46 | 10.46 | - | 284,838 |
| Aug 22, 2024 | 10.46 | 10.50 | 10.46 | 10.46 | 10.46 | -0.10% | 4,500 |
| Aug 21, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 6,100 |
| Aug 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 19, 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.45 | - | 5,500 |
| Aug 16, 2024 | 10.44 | 10.48 | 10.44 | 10.45 | 10.45 | - | 3,000 |
| Aug 15, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - | 3,400 |
| Aug 14, 2024 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | 0.10% | 3,705 |
| Aug 13, 2024 | 10.44 | 10.50 | 10.44 | 10.44 | 10.44 | - | 1,645 |
| Aug 12, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 9,104 |
| Aug 9, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Aug 8, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 800 |
| Aug 7, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | 200 |
| Aug 6, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 0.10% | 49,922 |
| Aug 5, 2024 | 10.42 | 10.43 | 10.41 | 10.41 | 10.41 | -0.10% | 13,800 |
| Aug 2, 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | - | 724,727 |
| Aug 1, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% | 238,300 |