Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.89
+0.02 (0.18%)
Jun 20, 2025, 4:00 PM - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.88 | 10.89 | 10.87 | 10.89 | 10.89 | 0.18% | 11,356 |
| Jun 18, 2025 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | - | 683 |
| Jun 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 14,492 |
| Jun 16, 2025 | 10.86 | 10.89 | 10.86 | 10.87 | 10.87 | -0.05% | 27,326 |
| Jun 13, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.05% | 13,322 |
| Jun 12, 2025 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | - | 731,631 |
| Jun 11, 2025 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | - | 3,228 |
| Jun 10, 2025 | 10.86 | 10.89 | 10.86 | 10.88 | 10.88 | -0.05% | 47,943 |
| Jun 9, 2025 | 10.87 | 10.90 | 10.87 | 10.89 | 10.89 | 0.05% | 9,263 |
| Jun 6, 2025 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | -0.09% | 3,549 |
| Jun 5, 2025 | 10.86 | 10.89 | 10.86 | 10.89 | 10.89 | 0.09% | 7,980 |
| Jun 4, 2025 | 10.88 | 10.89 | 10.88 | 10.88 | 10.88 | -0.09% | 44,881 |
| Jun 3, 2025 | 10.87 | 10.91 | 10.87 | 10.89 | 10.89 | 0.18% | 820,830 |
| Jun 2, 2025 | 10.87 | 10.87 | 10.86 | 10.87 | 10.87 | - | 100,925 |
| May 30, 2025 | 10.84 | 10.87 | 10.84 | 10.87 | 10.87 | 0.20% | 95,497 |
| May 29, 2025 | 10.85 | 10.87 | 10.85 | 10.85 | 10.85 | -0.20% | 417 |
| May 28, 2025 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | -0.05% | 312 |
| May 27, 2025 | 10.87 | 10.88 | 10.85 | 10.88 | 10.88 | 0.23% | 101,938 |
| May 23, 2025 | 10.84 | 10.87 | 10.84 | 10.85 | 10.85 | -0.18% | 844 |
| May 22, 2025 | 10.85 | 10.90 | 10.84 | 10.87 | 10.87 | 0.25% | 104,394 |
| May 21, 2025 | 10.90 | 10.90 | 10.84 | 10.84 | 10.84 | -0.52% | 1,642 |
| May 20, 2025 | 10.91 | 10.91 | 10.85 | 10.90 | 10.90 | 0.46% | 1,872 |
| May 19, 2025 | 10.91 | 10.91 | 10.85 | 10.85 | 10.85 | -0.37% | 2,570 |
| May 16, 2025 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -0.09% | 516 |
| May 15, 2025 | 10.85 | 10.90 | 10.84 | 10.90 | 10.90 | - | 33,780 |
| May 14, 2025 | 10.87 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 5,432 |
| May 13, 2025 | 10.83 | 10.86 | 10.83 | 10.85 | 10.85 | -0.18% | 161,795 |
| May 12, 2025 | 10.88 | 10.88 | 10.86 | 10.87 | 10.87 | - | 32,012 |
| May 9, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.37% | 181 |
| May 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.17% | 381 |
| May 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.17% | 3,237 |
| May 6, 2025 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | - | 648 |
| May 5, 2025 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 0.09% | 1,148 |
| May 2, 2025 | 10.88 | 10.88 | 10.82 | 10.82 | 10.82 | - | 1,379 |
| May 1, 2025 | 10.87 | 10.87 | 10.82 | 10.82 | 10.82 | -0.09% | 2,304 |
| Apr 30, 2025 | 10.84 | 10.87 | 10.82 | 10.83 | 10.83 | 0.19% | 52,945 |
| Apr 29, 2025 | 10.86 | 10.86 | 10.81 | 10.81 | 10.81 | -0.37% | 1,567 |
| Apr 28, 2025 | 10.86 | 10.86 | 10.82 | 10.85 | 10.85 | 0.46% | 9,972 |
| Apr 25, 2025 | 10.80 | 10.83 | 10.80 | 10.80 | 10.80 | - | 246,685 |
| Apr 24, 2025 | 10.89 | 10.89 | 10.80 | 10.80 | 10.80 | 0.09% | 7,734 |
| Apr 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 123 |
| Apr 22, 2025 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | -0.09% | 1,445 |
| Apr 21, 2025 | 10.79 | 10.81 | 10.79 | 10.80 | 10.80 | 0.09% | 103,134 |
| 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 |