Spark I Acquisition Corporation (SPKL)

NASDAQ: SPKL · Real-Time Price · USD

12.65

+0.12 (0.96%)

At close: Jun 18, 2026, 4:00 PM EDT

12.63

-0.02 (-0.16%)

After-hours: Jun 18, 2026, 5:47 PM EDT

Spark I Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.67	12.94	12.55	12.65	12.65	0.96%	46,804
Jun 17, 2026	13.11	13.55	12.53	12.53	12.53	-4.50%	88,047
Jun 16, 2026	13.74	13.74	12.87	13.12	13.12	-4.13%	153,362
Jun 15, 2026	13.67	13.93	13.42	13.69	13.69	3.99%	323,033
Jun 12, 2026	12.94	13.92	12.34	13.16	13.16	3.30%	465,698
Jun 11, 2026	11.98	13.24	11.73	12.74	12.74	10.49%	1,219,978
Jun 10, 2026	11.56	11.61	11.52	11.53	11.53	-0.77%	12,921
Jun 9, 2026	11.53	11.64	11.52	11.62	11.62	0.87%	21,514
Jun 8, 2026	11.55	11.55	11.52	11.52	11.52	-0.45%	11,800
Jun 5, 2026	11.50	11.73	11.45	11.57	11.57	0.63%	19,657
Jun 4, 2026	11.45	11.54	11.45	11.50	11.50	0.44%	58,004
Jun 3, 2026	11.48	11.58	11.44	11.45	11.45	-2.80%	359,662
Jun 2, 2026	11.77	12.12	11.77	11.78	11.78	0.08%	101,037
Jun 1, 2026	11.95	12.09	11.72	11.77	11.77	-1.26%	37,605
May 29, 2026	12.04	12.10	11.92	11.92	11.92	-0.75%	15,735
May 28, 2026	12.00	12.20	11.98	12.01	12.01	-0.33%	53,954
May 27, 2026	12.10	12.21	12.05	12.05	12.05	-0.50%	40,815
May 26, 2026	12.18	12.27	12.11	12.11	12.11	0.50%	77,640
May 22, 2026	12.50	12.58	12.02	12.05	12.05	-3.14%	89,656
May 21, 2026	12.50	12.50	12.39	12.44	12.44	0.32%	28,372
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%	96,829
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