Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.67
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | -0.08% | 510 |
| Jan 16, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | 98 |
| Jan 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.18% | 2,264 |
| Jan 14, 2025 | 10.65 | 10.68 | 10.65 | 10.66 | 10.66 | 0.09% | 131,316 |
| Jan 13, 2025 | 10.67 | 10.67 | 10.64 | 10.65 | 10.65 | 0.19% | 28,413 |
| Jan 10, 2025 | 10.66 | 10.66 | 10.63 | 10.63 | 10.63 | -0.30% | 126,550 |
| Jan 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.40% | 317 |
| Jan 7, 2025 | 10.61 | 10.66 | 10.61 | 10.62 | 10.62 | 0.05% | 129,054 |
| Jan 6, 2025 | 10.61 | 10.66 | 10.61 | 10.62 | 10.62 | -0.05% | 12,077 |
| Jan 3, 2025 | 10.62 | 10.63 | 10.62 | 10.62 | 10.62 | -0.19% | 1,911 |
| Jan 2, 2025 | 10.67 | 10.67 | 10.61 | 10.64 | 10.64 | - | 55,171 |
| Dec 31, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.28% | 153 |
| Dec 30, 2024 | 10.66 | 10.67 | 10.66 | 10.67 | 10.67 | 0.47% | 1,491 |
| Dec 27, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 29 |
| Dec 26, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 12 |
| Dec 24, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% | 1,262 |
| Dec 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 19,157 |
| Dec 20, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | - | 9,113 |
| Dec 19, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 1,259 |
| Dec 18, 2024 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | 0.05% | 105,008 |
| Dec 17, 2024 | 10.58 | 10.61 | 10.58 | 10.59 | 10.59 | 0.14% | 271,394 |
| Dec 16, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.05% | 1,153 |
| Dec 13, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 28 |
| Dec 12, 2024 | 10.56 | 10.58 | 10.55 | 10.58 | 10.58 | -0.24% | 2,098 |
| Dec 11, 2024 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 0.57% | 20,815 |
| Dec 10, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 110 |
| Dec 9, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 196 |
| Dec 6, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% | 1,416 |
| Dec 5, 2024 | 10.55 | 10.57 | 10.54 | 10.55 | 10.55 | - | 4,508 |
| Dec 4, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | - | 6,487 |
| Dec 3, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | - | 1,656 |
| Dec 2, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 2,779 |
| Nov 29, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% | 994 |
| Nov 27, 2024 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.19% | 9,004 |
| Nov 26, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Nov 25, 2024 | 10.55 | 10.58 | 10.54 | 10.55 | 10.55 | -0.09% | 11,178 |
| Nov 22, 2024 | 10.56 | 10.57 | 10.55 | 10.56 | 10.56 | - | 18,241 |
| Nov 21, 2024 | 10.65 | 10.81 | 10.55 | 10.56 | 10.56 | -0.47% | 17,461 |
| Nov 20, 2024 | 10.70 | 10.81 | 10.56 | 10.61 | 10.61 | 0.28% | 29,094 |
| Nov 19, 2024 | 10.58 | 11.63 | 10.55 | 10.58 | 10.58 | - | 41,487 |
| Nov 18, 2024 | 10.55 | 11.59 | 10.55 | 10.58 | 10.58 | 0.28% | 23,855 |
| Nov 15, 2024 | 10.86 | 11.95 | 10.54 | 10.55 | 10.55 | -0.19% | 47,368 |
| Nov 14, 2024 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -1.77% | 2,309 |
| Nov 13, 2024 | 11.58 | 11.58 | 10.54 | 10.76 | 10.76 | 1.80% | 51,837 |
| Nov 12, 2024 | 10.54 | 10.57 | 10.54 | 10.57 | 10.57 | 0.28% | 25,599 |
| Nov 11, 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 0.09% | 25,905 |
| Nov 8, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 777 |
| Nov 7, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | 3,210 |
| Nov 6, 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | -0.09% | 2,013 |
| Nov 5, 2024 | 10.52 | 10.55 | 10.52 | 10.54 | 10.54 | -0.05% | 1,771 |
| Nov 4, 2024 | 10.55 | 10.55 | 10.54 | 10.55 | 10.55 | -0.24% | 5,122 |
| Nov 1, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% | 589 |
| Oct 31, 2024 | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | -0.09% | 983 |
| 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 |