Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
10.49
-0.04 (-0.40%)
Sep 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 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 |
| Jun 7, 2024 | 10.34 | 10.40 | 10.34 | 10.34 | 10.34 | -0.19% | 8,462 |
| Jun 6, 2024 | 10.35 | 10.36 | 10.34 | 10.36 | 10.36 | 0.10% | 753,134 |
| Jun 5, 2024 | 10.35 | 10.35 | 10.33 | 10.35 | 10.35 | 0.19% | 25,797 |
| Jun 4, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.12% | 12,504 |
| Jun 3, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 24 |
| May 31, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | - |
| May 30, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.02% | 473 |
| May 29, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 0.19% | 16,609 |
| May 28, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.39% | 405 |
| May 24, 2024 | 10.31 | 10.31 | 10.28 | 10.28 | 10.28 | -0.47% | 3,912 |
| May 23, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.09% | 514 |
| May 22, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% | 7,869 |
| May 21, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 15 |
| May 20, 2024 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 0.10% | 8,490 |
| May 17, 2024 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.19% | 1,401 |
| May 16, 2024 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 0.10% | 2,289 |
| May 15, 2024 | 10.31 | 10.32 | 10.30 | 10.31 | 10.31 | - | 4,758 |
| May 14, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 486 |
| May 13, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | 6,991 |
| May 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 584 |