Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.61
+0.03 (0.24%)
Nov 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 |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.70 | 10.81 | 10.56 | 10.61 | 10.61 | 0.28% | 29,094 |
| Nov 19, 2024 | 10.58 | 11.63 | 10.55 | 10.58 | 10.58 | - | 41,487 |
| Nov 18, 2024 | 10.55 | 11.59 | 10.55 | 10.58 | 10.58 | 0.28% | 23,855 |
| Nov 15, 2024 | 10.86 | 11.95 | 10.54 | 10.55 | 10.55 | -0.19% | 47,368 |
| 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% | 25,599 |
| 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 | - | 777 |
| 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 | -0.05% | 1,771 |
| Nov 4, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | -0.24% | 5,122 |
| Nov 1, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% | 589 |
| Oct 31, 2024 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 983 |
| 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% | 5,182 |
| 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% | 13,879 |
| Oct 24, 2024 | 10.52 | 11.57 | 10.51 | 10.56 | 10.56 | - | 19,493 |
| 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% | 453 |
| Oct 21, 2024 | 10.55 | 10.59 | 10.53 | 10.55 | 10.55 | 0.19% | 8,681 |
| 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% | 33,671 |
| Oct 16, 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.20% | 68,594 |
| Oct 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.58% | 483 |
| Oct 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 12 |
| 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 | - | 1,962 |
| Oct 9, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 20,877 |
| 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 | 0.02% | 267 |
| Oct 3, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1 |
| Oct 2, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1 |
| Oct 1, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 4 |
| Sep 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.08% | 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% | 2,596 |
| 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 | - | 376 |
| Sep 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 2 |
| Sep 20, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 120 |
| Sep 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 4 |
| 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% | 988 |
| 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 | -0.09% | 57,694 |
| Sep 12, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.23% | 559 |
| Sep 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1,363 |
| Sep 10, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.05% | 1,085 |
| Sep 9, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 93 |
| 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 | - | 6 |
| Sep 3, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.05% | 98,469 |
| Aug 30, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 473 |
| Aug 29, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.05% | 4,024 |
| Aug 28, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | -0.03% | 4,647 |
| Aug 27, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.03% | 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% | 4,457 |
| Aug 21, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 6,090 |
| Aug 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 34 |
| Aug 19, 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.45 | - | 5,458 |
| Aug 16, 2024 | 10.44 | 10.48 | 10.44 | 10.45 | 10.45 | - | 2,976 |
| Aug 15, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - | 3,384 |
| 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 | - | 30 |
| Aug 8, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 760 |
| Aug 7, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | 153 |
| 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% | 13,786 |
| 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% | 238,254 |
| Jul 31, 2024 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.38% | 1,941 |
| Jul 30, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1,034 |
| Jul 29, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 91 |
| Jul 26, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 4,973 |
| Jul 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 281 |
| Jul 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 116 |
| Jul 23, 2024 | 10.38 | 10.42 | 10.38 | 10.40 | 10.40 | 0.19% | 3,459 |
| Jul 22, 2024 | 10.38 | 10.42 | 10.38 | 10.38 | 10.38 | 0.05% | 2,256 |
| Jul 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Jul 18, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | -0.05% | 1,321 |
| Jul 17, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 7 |
| Jul 16, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 5 |
| Jul 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | 196 |
| Jul 12, 2024 | 10.28 | 10.42 | 10.28 | 10.42 | 10.42 | 0.43% | 3,250 |
| Jul 11, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.05% | 50,270 |
| Jul 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 16 |
| Jul 9, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 86 |
| Jul 8, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 390 |
| Jul 5, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 24,547 |
| Jul 3, 2024 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | - | 25,719 |
| Jul 2, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% | 164 |