Spark I Acquisition Corporation (SPKLW)
NASDAQ: SPKLW · Real-Time Price · USD · Warrants
1.240
+0.010 (0.81%)
Aug 25, 2026, 10:54 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 117 |
| Aug 21, 2026 | 1.11 | 1.24 | 1.08 | 1.24 | 1.24 | 5.08% | 36,209 |
| Aug 20, 2026 | 1.11 | 1.18 | 1.09 | 1.18 | 1.18 | -15.71% | 13,287 |
| Aug 19, 2026 | 1.11 | 1.40 | 1.03 | 1.40 | 1.40 | 17.66% | 6,826 |
| Aug 18, 2026 | 1.23 | 1.23 | 1.10 | 1.19 | 1.19 | -4.81% | 4,887 |
| Aug 17, 2026 | 1.17 | 1.38 | 1.17 | 1.25 | 1.25 | -8.09% | 17,973 |
| Aug 14, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 2.64% | 430 |
| Aug 13, 2026 | 1.35 | 1.41 | 1.25 | 1.33 | 1.33 | -4.68% | 3,493 |
| Aug 12, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 21,034 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 9.80% | 720 |
| Aug 10, 2026 | 1.17 | 1.28 | 1.16 | 1.28 | 1.28 | 8.97% | 4,742 |
| Aug 7, 2026 | 1.17 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 7,591 |
| Aug 6, 2026 | 1.19 | 1.28 | 1.16 | 1.25 | 1.25 | -6.72% | 8,951 |
| Aug 5, 2026 | 1.25 | 1.34 | 1.23 | 1.34 | 1.34 | 8.94% | 1,190 |
| Aug 4, 2026 | 1.35 | 1.44 | 1.15 | 1.23 | 1.23 | 2.50% | 38,200 |
| Aug 3, 2026 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | 0.84% | 62,282 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | -8.46% | 6,572 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.14 | 1.30 | 1.30 | -2.99% | 28,121 |
| Jul 29, 2026 | 1.46 | 1.62 | 1.20 | 1.34 | 1.34 | -11.84% | 125,061 |
| Jul 28, 2026 | 1.40 | 1.52 | 1.35 | 1.52 | 1.52 | 0.66% | 5,771 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -8.48% | 29,040 |
| Jul 24, 2026 | 1.55 | 1.73 | 1.52 | 1.65 | 1.65 | -0.60% | 8,985 |
| Jul 23, 2026 | 1.75 | 1.85 | 1.49 | 1.66 | 1.66 | -7.77% | 29,811 |
| Jul 22, 2026 | 1.70 | 1.80 | 1.68 | 1.80 | 1.80 | 9.08% | 4,476 |
| Jul 21, 2026 | 1.65 | 1.80 | 1.53 | 1.65 | 1.65 | -4.07% | 31,757 |
| Jul 20, 2026 | 1.70 | 1.80 | 1.70 | 1.72 | 1.72 | 7.50% | 6,060 |
| Jul 17, 2026 | 1.60 | 1.85 | 1.43 | 1.60 | 1.60 | - | 34,580 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.56 | 1.60 | 1.60 | -15.34% | 48,951 |
| Jul 15, 2026 | 2.00 | 2.00 | 1.83 | 1.89 | 1.89 | -4.06% | 32,947 |
| Jul 14, 2026 | 1.88 | 2.15 | 1.88 | 1.97 | 1.97 | 4.23% | 26,702 |
| Jul 13, 2026 | 1.83 | 1.92 | 1.80 | 1.89 | 1.89 | 8.62% | 6,584 |
| Jul 10, 2026 | 2.00 | 2.00 | 1.73 | 1.74 | 1.74 | -8.42% | 21,579 |
| Jul 9, 2026 | 1.85 | 1.98 | 1.85 | 1.90 | 1.90 | 4.97% | 9,058 |
| Jul 8, 2026 | 1.86 | 1.97 | 1.75 | 1.81 | 1.81 | -4.74% | 48,484 |
| Jul 7, 2026 | 2.35 | 2.35 | 1.82 | 1.90 | 1.90 | -15.93% | 167,967 |
| Jul 6, 2026 | 2.30 | 2.49 | 2.18 | 2.26 | 2.26 | 3.67% | 53,911 |
| Jul 2, 2026 | 2.33 | 2.50 | 2.00 | 2.18 | 2.18 | -9.17% | 98,091 |
| Jul 1, 2026 | 2.40 | 2.52 | 2.20 | 2.40 | 2.40 | 1.05% | 87,576 |
| Jun 30, 2026 | 2.44 | 2.50 | 2.25 | 2.38 | 2.38 | -1.04% | 112,440 |
| Jun 29, 2026 | 2.48 | 2.48 | 1.96 | 2.40 | 2.40 | 5.73% | 52,321 |
| Jun 26, 2026 | 1.82 | 2.35 | 1.82 | 2.27 | 2.27 | 5.58% | 91,702 |
| Jun 25, 2026 | 1.75 | 2.27 | 1.25 | 2.15 | 2.15 | 21.47% | 473,252 |
| Jun 24, 2026 | 2.05 | 2.05 | 1.69 | 1.77 | 1.77 | -15.31% | 183,904 |
| Jun 23, 2026 | 2.20 | 2.22 | 2.06 | 2.09 | 2.09 | -4.57% | 58,003 |
| Jun 22, 2026 | 2.38 | 2.40 | 2.00 | 2.19 | 2.19 | -4.78% | 229,941 |
| Jun 18, 2026 | 2.18 | 2.48 | 2.17 | 2.30 | 2.30 | - | 48,615 |
| Jun 17, 2026 | 2.25 | 2.49 | 2.20 | 2.30 | 2.30 | -1.29% | 58,567 |
| Jun 16, 2026 | 2.61 | 2.61 | 2.30 | 2.33 | 2.33 | -11.07% | 78,588 |
| Jun 15, 2026 | 2.25 | 2.70 | 2.11 | 2.62 | 2.62 | 25.96% | 783,040 |
| Jun 12, 2026 | 2.07 | 2.10 | 1.69 | 2.08 | 2.08 | 10.64% | 439,576 |