Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
11.30
0.00 (0.00%)
Dec 22, 2025, 4:00 PM EST - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,125 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 523 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 3,401 |
| Dec 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% | 325 |
| Dec 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.72% | 471 |
| Dec 12, 2025 | 11.23 | 11.23 | 11.14 | 11.15 | 11.15 | - | 15,731 |
| Dec 11, 2025 | 11.33 | 11.33 | 11.13 | 11.15 | 11.15 | -1.93% | 1,960 |
| Dec 10, 2025 | 11.25 | 11.40 | 11.17 | 11.37 | 11.37 | 1.79% | 6,745 |
| Dec 9, 2025 | 11.25 | 11.25 | 11.14 | 11.17 | 11.17 | - | 411 |
| Dec 8, 2025 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | 0.18% | 271 |
| Dec 5, 2025 | 11.12 | 11.25 | 11.12 | 11.15 | 11.15 | - | 74,568 |
| Dec 4, 2025 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | - | 305 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.12 | 11.15 | 11.15 | - | 7,921 |
| Dec 2, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 0.09% | 6,110 |
| Dec 1, 2025 | 11.15 | 11.20 | 11.14 | 11.14 | 11.14 | -0.09% | 130,607 |
| Nov 28, 2025 | 11.15 | 11.16 | 11.12 | 11.15 | 11.15 | -0.89% | 90,346 |
| Nov 26, 2025 | 11.18 | 11.25 | 11.14 | 11.25 | 11.25 | - | 10,564 |
| Nov 25, 2025 | 11.07 | 11.25 | 11.07 | 11.25 | 11.25 | 0.54% | 2,682 |
| Nov 24, 2025 | 11.29 | 11.46 | 11.11 | 11.19 | 11.19 | - | 13,115 |
| Nov 21, 2025 | 11.18 | 11.19 | 11.04 | 11.19 | 11.19 | 0.36% | 8,157 |
| Nov 20, 2025 | 11.15 | 11.18 | 11.07 | 11.15 | 11.15 | - | 5,199 |
| Nov 19, 2025 | 11.11 | 11.18 | 11.09 | 11.15 | 11.15 | -0.36% | 35,201 |
| Nov 18, 2025 | 11.14 | 11.20 | 11.12 | 11.19 | 11.19 | 0.04% | 4,028 |
| Nov 17, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | -0.48% | 916 |
| Nov 14, 2025 | 11.25 | 11.29 | 11.20 | 11.24 | 11.24 | - | 7,734 |
| Nov 13, 2025 | 11.17 | 11.33 | 11.14 | 11.24 | 11.24 | -0.54% | 13,490 |
| Nov 12, 2025 | 11.17 | 11.40 | 11.17 | 11.30 | 11.30 | -0.18% | 3,801 |
| Nov 11, 2025 | 11.23 | 11.32 | 11.12 | 11.32 | 11.32 | 0.18% | 14,000 |
| Nov 10, 2025 | 11.31 | 11.54 | 11.25 | 11.30 | 11.30 | 0.04% | 11,975 |
| Nov 7, 2025 | 11.12 | 11.30 | 11.12 | 11.30 | 11.30 | 0.19% | 2,428 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.25 | 11.28 | 11.28 | -0.22% | 14,251 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.47% | 311 |
| Nov 3, 2025 | 11.48 | 11.48 | 11.45 | 11.47 | 11.47 | 0.96% | 1,193 |
| Oct 31, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.79% | 149 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.36 | 11.45 | 11.45 | 0.69% | 4,120 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.35 | 11.37 | 11.37 | -1.55% | 10,458 |
| Oct 28, 2025 | 11.58 | 11.60 | 11.51 | 11.55 | 11.55 | -0.17% | 7,900 |
| Oct 27, 2025 | 11.51 | 11.64 | 11.49 | 11.57 | 11.57 | 0.60% | 8,385 |
| Oct 24, 2025 | 11.54 | 11.55 | 11.44 | 11.50 | 11.50 | -1.19% | 3,952 |
| Oct 23, 2025 | 11.35 | 11.69 | 11.35 | 11.64 | 11.64 | 2.65% | 7,065 |
| Oct 22, 2025 | 11.38 | 11.38 | 11.10 | 11.34 | 11.34 | -0.35% | 16,601 |
| Oct 21, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.22% | 248 |
| Oct 20, 2025 | 11.60 | 11.60 | 11.45 | 11.52 | 11.52 | -0.65% | 9,683 |
| 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 |