Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
11.60
-0.07 (-0.64%)
At close: Oct 17, 2025, 4:00 PM EDT
11.63
+0.04 (0.30%)
After-hours: Oct 17, 2025, 4:04 PM EDT
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.64% | 221 |
| Oct 16, 2025 | 11.52 | 11.69 | 11.52 | 11.67 | 11.67 | -0.09% | 30,143 |
| Oct 15, 2025 | 11.53 | 11.68 | 11.53 | 11.68 | 11.68 | 1.39% | 1,159 |
| Oct 14, 2025 | 11.70 | 11.90 | 11.50 | 11.52 | 11.52 | -0.35% | 31,950 |
| Oct 13, 2025 | 11.87 | 11.89 | 11.56 | 11.56 | 11.56 | -2.86% | 9,398 |
| Oct 10, 2025 | 11.68 | 11.90 | 11.66 | 11.90 | 11.90 | - | 45,087 |
| Oct 9, 2025 | 11.71 | 11.90 | 11.71 | 11.90 | 11.90 | 2.50% | 605 |
| Oct 8, 2025 | 11.85 | 11.90 | 11.61 | 11.61 | 11.61 | -2.03% | 18,551 |
| Oct 7, 2025 | 11.90 | 11.90 | 11.77 | 11.85 | 11.85 | -1.25% | 10,492 |
| Oct 6, 2025 | 11.94 | 12.01 | 11.76 | 12.00 | 12.00 | 0.84% | 20,881 |
| Oct 3, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | 1.71% | 345 |
| Oct 2, 2025 | 11.65 | 11.70 | 11.42 | 11.70 | 11.70 | 0.43% | 6,409 |
| Oct 1, 2025 | 11.77 | 11.79 | 11.61 | 11.65 | 11.65 | 0.17% | 3,629 |
| Sep 30, 2025 | 11.69 | 11.85 | 11.61 | 11.63 | 11.63 | 0.04% | 1,009 |
| Sep 29, 2025 | 11.61 | 11.70 | 11.61 | 11.63 | 11.63 | -0.64% | 7,860 |
| Sep 26, 2025 | 11.78 | 11.80 | 11.70 | 11.70 | 11.70 | 0.78% | 610 |
| Sep 25, 2025 | 11.77 | 11.77 | 11.61 | 11.61 | 11.61 | -1.36% | 2,319 |
| Sep 24, 2025 | 11.77 | 11.81 | 11.61 | 11.77 | 11.77 | 0.25% | 5,752 |
| Sep 23, 2025 | 11.60 | 12.00 | 11.39 | 11.74 | 11.74 | 1.22% | 39,711 |
| Sep 22, 2025 | 11.35 | 11.60 | 11.31 | 11.60 | 11.60 | 2.20% | 124,651 |
| Sep 19, 2025 | 11.12 | 11.35 | 11.10 | 11.35 | 11.35 | 2.07% | 35,310 |
| Sep 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.36% | 1,024 |
| Sep 17, 2025 | 11.15 | 11.15 | 11.08 | 11.08 | 11.08 | -0.63% | 7,962 |
| Sep 16, 2025 | 10.98 | 11.15 | 10.98 | 11.15 | 11.15 | 1.83% | 34,826 |
| Sep 15, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 3,110 |
| Sep 12, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,498 |
| Sep 11, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 3,081 |
| Sep 10, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.27% | 5,933 |
| Sep 9, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% | 363 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,283 |
| Sep 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.30% | 1,025 |
| Sep 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 32 |
| Sep 3, 2025 | 10.98 | 10.98 | 10.95 | 10.98 | 10.98 | 0.30% | 6,943 |
| Sep 2, 2025 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | - | 1,264 |
| Aug 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 33 |
| Aug 28, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 40 |
| Aug 27, 2025 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | - | 2,326 |
| Aug 26, 2025 | 10.95 | 10.95 | 10.93 | 10.95 | 10.95 | -0.27% | 3,178 |
| Aug 25, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% | 140 |
| Aug 22, 2025 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | -0.27% | 6,378 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.94 | 11.00 | 11.00 | - | 2,838 |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 166 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.93 | 11.00 | 11.00 | - | 1,220 |
| Aug 18, 2025 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 0.27% | 5,132 |
| Aug 15, 2025 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | -0.27% | 206 |
| Aug 14, 2025 | 11.00 | 11.00 | 10.91 | 11.00 | 11.00 | 0.41% | 2,251 |
| Aug 13, 2025 | 11.00 | 11.00 | 10.91 | 10.96 | 10.96 | -0.41% | 11,149 |
| Aug 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 254 |
| Aug 11, 2025 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 0.36% | 269 |
| Aug 8, 2025 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | -0.36% | 2,505 |