Spark I Acquisition Corporation (SPKL)

Spark I Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.50	12.58	12.02	12.05	12.05	-3.14%	80,652
May 21, 2026	12.50	12.50	12.39	12.44	12.44	0.32%	28,371
May 20, 2026	12.16	12.59	12.11	12.40	12.40	1.39%	99,478
May 19, 2026	11.99	12.44	11.98	12.23	12.23	1.92%	96,828
May 18, 2026	12.01	12.13	11.95	12.00	12.00	0.67%	5,470
May 15, 2026	11.99	12.00	11.91	11.92	11.92	-0.42%	14,837
May 14, 2026	11.89	12.30	11.84	11.97	11.97	0.63%	48,216
May 13, 2026	11.98	11.98	11.65	11.90	11.90	-0.54%	32,923
May 12, 2026	11.91	11.99	11.79	11.96	11.96	0.42%	17,794
May 11, 2026	11.80	11.95	11.61	11.91	11.91	1.02%	29,463
May 8, 2026	11.49	11.80	11.40	11.79	11.79	3.42%	189,056
May 7, 2026	11.40	11.40	11.40	11.40	11.40	-	37,198
May 6, 2026	11.39	11.40	11.39	11.40	11.40	0.44%	2,016
May 5, 2026	11.35	11.39	11.35	11.35	11.35	-0.35%	629
May 1, 2026	11.35	11.39	11.34	11.39	11.39	-0.09%	5,405
Apr 30, 2026	11.40	11.40	11.32	11.40	11.40	0.26%	30,621
Apr 29, 2026	11.35	11.37	11.35	11.37	11.37	-0.18%	104,943
Apr 27, 2026	11.35	11.39	11.35	11.39	11.39	-	1,837
Apr 23, 2026	11.35	11.39	11.34	11.39	11.39	-	1,836
Apr 21, 2026	11.39	11.39	11.39	11.39	11.39	-	1,219
Apr 17, 2026	11.38	11.40	11.38	11.39	11.39	0.18%	3,898
Apr 15, 2026	11.37	11.37	11.37	11.37	11.37	-	249
Apr 14, 2026	11.33	11.37	11.32	11.37	11.37	0.09%	4,177
Apr 13, 2026	11.35	11.36	11.35	11.36	11.36	-	4,530
Apr 10, 2026	11.37	11.37	11.32	11.36	11.36	-	443
Apr 7, 2026	11.32	11.38	11.32	11.36	11.36	0.26%	6,090
Apr 1, 2026	11.36	11.36	11.32	11.33	11.33	0.18%	9,112
Mar 30, 2026	11.31	11.31	11.31	11.31	11.31	-0.18%	265
Mar 27, 2026	11.33	11.33	11.33	11.33	11.33	0.27%	237
Mar 26, 2026	11.30	11.30	11.30	11.30	11.30	-0.26%	780
Mar 25, 2026	11.33	11.33	11.32	11.33	11.33	0.27%	1,427
Mar 24, 2026	11.30	11.30	11.30	11.30	11.30	-	397
Mar 23, 2026	11.30	11.30	11.30	11.30	11.30	-0.09%	2,061
Mar 20, 2026	11.32	11.32	11.31	11.31	11.31	-0.26%	521
Mar 18, 2026	11.34	11.34	11.29	11.34	11.34	-	25,360
Mar 17, 2026	11.35	11.35	11.34	11.34	11.34	-0.09%	1,228
Mar 11, 2026	11.23	11.35	11.21	11.35	11.35	0.09%	1,394
Mar 4, 2026	11.34	11.34	11.30	11.34	11.34	-	1,814
Mar 3, 2026	11.19	11.34	11.19	11.34	11.34	-	1,115
Mar 2, 2026	11.32	11.34	11.27	11.34	11.34	-0.26%	1,578
Feb 27, 2026	11.19	11.37	11.19	11.37	11.37	-0.09%	715
Feb 26, 2026	11.35	11.38	11.35	11.38	11.38	-	417
Feb 25, 2026	11.35	11.38	11.20	11.38	11.38	-	1,965
Feb 24, 2026	11.30	11.38	11.21	11.38	11.38	0.26%	1,063
Feb 23, 2026	11.35	11.35	11.35	11.35	11.35	-	588
Feb 18, 2026	11.35	11.35	11.35	11.35	11.35	-0.26%	303
Feb 17, 2026	11.31	11.38	11.20	11.38	11.38	-	581
Feb 12, 2026	11.31	11.38	11.31	11.38	11.38	-0.35%	1,410
Feb 6, 2026	11.32	11.42	11.32	11.42	11.42	0.35%	333
Feb 5, 2026	11.20	11.38	11.20	11.38	11.38	0.71%	2,388

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.