Spark I Acquisition Corporation (SPKLW)
NASDAQ: SPKLW · Real-Time Price · USD · Warrants
1.040
0.00 (0.00%)
Sep 28, 2026, 1:38 PM EDT - Market open
Spark I Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 0.95 | 1.00 | 0.95 | 1.04 | - | - | - |
| Sep 25, 2026 | 1.06 | 1.06 | 0.86 | 1.04 | 1.04 | 2.97% | 1,418 |
| Sep 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.76% | 125 |
| Sep 23, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 7.34% | 1,194 |
| Sep 22, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 6.04% | 3,008 |
| Sep 21, 2026 | 0.95 | 1.00 | 0.92 | 0.96 | 0.96 | -3.80% | 23,594 |
| Sep 17, 2026 | 1.20 | 1.20 | 0.85 | 1.00 | 1.00 | -12.28% | 33,171 |
| Sep 16, 2026 | 1.05 | 1.18 | 1.05 | 1.14 | 1.14 | 8.57% | 1,776 |
| Sep 15, 2026 | 0.97 | 1.06 | 0.94 | 1.05 | 1.05 | 8.27% | 1,856 |
| Sep 14, 2026 | 1.01 | 1.01 | 0.89 | 0.97 | 0.97 | -8.51% | 18,622 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -5.36% | 1,222 |
| Sep 10, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | -5.88% | 3,264 |
| Sep 9, 2026 | 1.13 | 1.19 | 1.10 | 1.19 | 1.19 | -6.67% | 24,244 |
| Sep 4, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 2.83% | 38,331 |
| Sep 2, 2026 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 6.43% | 6,237 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.51% | 207 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 128 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.60% | 3,107 |
| Aug 27, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 2.47% | 1,434 |
| Aug 26, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | 1.93% | 1,695 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -3.49% | 1,922 |
| 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 |