Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.75
0.00 (0.00%)
Mar 25, 2025, 4:00 PM EDT - Market open
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 973 |
| Feb 4, 2025 | 10.68 | 10.73 | 10.68 | 10.68 | 10.68 | -0.19% | 1,700 |
| Feb 3, 2025 | 10.72 | 10.73 | 10.70 | 10.70 | 10.70 | 0.19% | 2,560 |
| Jan 31, 2025 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | -0.19% | 1,319 |
| Jan 30, 2025 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | - | 5,371 |
| Jan 29, 2025 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | 0.19% | 2,688 |
| Jan 28, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.09% | 685 |
| Jan 27, 2025 | 10.68 | 10.70 | 10.67 | 10.67 | 10.67 | -0.19% | 1,453 |
| Jan 24, 2025 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | 0.19% | 7,012 |
| Jan 23, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.14% | 332 |
| Jan 22, 2025 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 0.14% | 1,053 |
| Jan 21, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | 3,190 |
| Jan 17, 2025 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.08% | 510 |
| Jan 16, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 98 |
| Jan 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.18% | 2,264 |
| Jan 14, 2025 | 10.65 | 10.68 | 10.65 | 10.66 | 10.66 | 0.09% | 131,316 |
| Jan 13, 2025 | 10.67 | 10.67 | 10.64 | 10.65 | 10.65 | 0.19% | 28,413 |