Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.55
+0.02 (0.14%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Spark I Acquisition Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | - | 21,927 |
Oct 29, 2024 | 10.53 | 10.55 | 10.52 | 10.55 | 10.55 | 0.09% | 5,182 |
Oct 28, 2024 | 10.60 | 10.60 | 10.51 | 10.54 | 10.54 | -0.38% | 15,000 |
Oct 25, 2024 | 10.54 | 11.08 | 10.51 | 10.58 | 10.58 | 0.19% | 13,879 |
Oct 24, 2024 | 10.52 | 11.57 | 10.51 | 10.56 | 10.56 | - | 19,493 |
Oct 23, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 227 |
Oct 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.09% | 453 |
Oct 21, 2024 | 10.55 | 10.59 | 10.53 | 10.55 | 10.55 | 0.19% | 8,681 |
Oct 18, 2024 | 10.52 | 11.57 | 10.52 | 10.53 | 10.53 | - | 3,733 |
Oct 17, 2024 | 10.52 | 10.88 | 10.50 | 10.53 | 10.53 | 0.29% | 33,671 |
Oct 16, 2024 | 10.51 | 10.51 | 10.50 | 10.50 | 10.50 | -0.20% | 68,594 |
Oct 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.58% | 483 |
Oct 14, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 12 |
Oct 11, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% | 2,204 |
Oct 10, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1,962 |
Oct 9, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 20,877 |
Oct 8, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.38% | 412 |
Oct 7, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.38% | 612 |
Oct 4, 2024 | 10.73 | 10.73 | 10.49 | 10.49 | 10.49 | 0.02% | 267 |
Oct 3, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1 |
Oct 2, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 1 |
Oct 1, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 4 |
Sep 30, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.08% | 418 |
Sep 27, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
Sep 26, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | 2,596 |
Sep 25, 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.10% | 150,105 |
Sep 24, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 376 |
Sep 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 2 |
Sep 20, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 120 |
Sep 19, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 4 |
Sep 18, 2024 | 10.49 | 10.50 | 10.47 | 10.49 | 10.49 | - | 1,437 |
Sep 17, 2024 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | 0.10% | 988 |
Sep 16, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
Sep 13, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.09% | 57,694 |
Sep 12, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.23% | 559 |
Sep 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 1,363 |
Sep 10, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.05% | 1,085 |
Sep 9, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 93 |
Sep 6, 2024 | 10.47 | 10.47 | 10.46 | 10.46 | 10.46 | -0.10% | 1,447 |
Sep 5, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% | 946 |
Sep 4, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 6 |
Sep 3, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.05% | 98,469 |
Aug 30, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | 473 |
Aug 29, 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 0.05% | 4,024 |
Aug 28, 2024 | 10.45 | 10.46 | 10.45 | 10.45 | 10.45 | -0.03% | 4,647 |
Aug 27, 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 0.03% | 1,924 |
Aug 26, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | -0.10% | 93,840 |
Aug 23, 2024 | 10.47 | 10.47 | 10.45 | 10.46 | 10.46 | - | 284,838 |
Aug 22, 2024 | 10.46 | 10.50 | 10.46 | 10.46 | 10.46 | -0.10% | 4,457 |
Aug 21, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% | 6,090 |
Aug 20, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 34 |
Aug 19, 2024 | 10.47 | 10.47 | 10.44 | 10.45 | 10.45 | - | 5,458 |
Aug 16, 2024 | 10.44 | 10.48 | 10.44 | 10.45 | 10.45 | - | 2,976 |
Aug 15, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - | 3,384 |
Aug 14, 2024 | 10.45 | 10.50 | 10.45 | 10.45 | 10.45 | 0.10% | 3,705 |
Aug 13, 2024 | 10.44 | 10.50 | 10.44 | 10.44 | 10.44 | - | 1,645 |
Aug 12, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 9,104 |
Aug 9, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 30 |
Aug 8, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 760 |
Aug 7, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | 153 |
Aug 6, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 0.10% | 49,922 |
Aug 5, 2024 | 10.42 | 10.43 | 10.41 | 10.41 | 10.41 | -0.10% | 13,786 |
Aug 2, 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | - | 724,727 |
Aug 1, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.29% | 238,254 |
Jul 31, 2024 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.38% | 1,941 |
Jul 30, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1,034 |
Jul 29, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | 91 |
Jul 26, 2024 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 4,973 |
Jul 25, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 281 |
Jul 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 116 |
Jul 23, 2024 | 10.38 | 10.42 | 10.38 | 10.40 | 10.40 | 0.19% | 3,459 |
Jul 22, 2024 | 10.38 | 10.42 | 10.38 | 10.38 | 10.38 | 0.05% | 2,256 |
Jul 19, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
Jul 18, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | -0.05% | 1,321 |
Jul 17, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 7 |
Jul 16, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 5 |
Jul 15, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | 196 |
Jul 12, 2024 | 10.28 | 10.42 | 10.28 | 10.42 | 10.42 | 0.43% | 3,250 |
Jul 11, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 0.05% | 50,270 |
Jul 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 16 |
Jul 9, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 86 |
Jul 8, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 390 |
Jul 5, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 24,547 |
Jul 3, 2024 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | - | 25,719 |
Jul 2, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% | 164 |
Jul 1, 2024 | 10.37 | 10.37 | 10.35 | 10.35 | 10.35 | - | 20,394 |
Jun 28, 2024 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | -0.11% | 2,856 |
Jun 27, 2024 | 10.45 | 10.45 | 10.36 | 10.36 | 10.36 | -0.08% | 2,121 |
Jun 26, 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | -0.01% | 1,864 |
Jun 25, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% | 10,918 |
Jun 24, 2024 | 10.40 | 10.40 | 10.35 | 10.36 | 10.36 | - | 27,715 |
Jun 21, 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 0.10% | 4,444 |
Jun 20, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 144 |
Jun 18, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | - | 1,460 |
Jun 17, 2024 | 10.35 | 10.41 | 10.35 | 10.35 | 10.35 | 0.10% | 85,922 |
Jun 14, 2024 | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | -0.10% | 3,682 |
Jun 13, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% | 347,975 |
Jun 12, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 35 |
Jun 11, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 27 |
Jun 10, 2024 | 10.40 | 10.40 | 10.34 | 10.34 | 10.34 | - | 3,095 |