SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
0.3174
+0.0174 (5.80%)
At close: Jun 24, 2025, 4:00 PM
0.3099
-0.0075 (-2.36%)
Pre-market: Jun 25, 2025, 6:01 AM EDT
SciSparc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 5.80% | 472,666 |
Jun 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.35% | 92,396 |
Jun 20, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.84% | 109,242 |
Jun 18, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.49% | 106,347 |
Jun 17, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -3.07% | 105,842 |
Jun 16, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -2.62% | 114,794 |
Jun 13, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.05% | 123,601 |
Jun 12, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -1.85% | 134,855 |
Jun 11, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.77% | 248,046 |
Jun 10, 2025 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 4.58% | 615,637 |
Jun 9, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 4.17% | 182,725 |
Jun 6, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -1.88% | 131,764 |
Jun 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 4.95% | 102,243 |
Jun 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.01% | 102,996 |
Jun 3, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 83,020 |
Jun 2, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 0.70% | 128,487 |
May 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.90% | 116,088 |
May 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.54% | 143,793 |
May 28, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.32% | 197,704 |
May 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -0.55% | 640,993 |
May 23, 2025 | 0.31 | 0.31 | 0.27 | 0.31 | 0.31 | -0.81% | 285,551 |
May 22, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.19% | 231,503 |
May 21, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.28% | 356,120 |
May 20, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 6.71% | 401,434 |
May 19, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.69% | 297,351 |
May 16, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.27% | 230,299 |
May 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.77% | 248,549 |
May 14, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -6.22% | 271,992 |
May 13, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -3.72% | 574,297 |
May 12, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 2.27% | 819,386 |
May 9, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -1.63% | 677,014 |
May 8, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 1,335,903 |
May 7, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | -0.03% | 859,424 |
May 6, 2025 | 0.35 | 0.37 | 0.31 | 0.31 | 0.31 | -22.48% | 3,343,787 |
May 5, 2025 | 0.38 | 0.50 | 0.35 | 0.40 | 0.40 | 38.41% | 86,454,197 |
May 2, 2025 | 0.28 | 0.33 | 0.27 | 0.29 | 0.29 | 3.21% | 22,578,897 |
May 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.30% | 92,251 |
Apr 30, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.83% | 138,103 |
Apr 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.21% | 66,296 |
Apr 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.31% | 174,078 |
Apr 25, 2025 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | -2.02% | 542,666 |
Apr 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.71% | 46,255 |
Apr 23, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.52% | 60,700 |
Apr 22, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.59% | 137,073 |
Apr 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.40% | 82,201 |
Apr 17, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 4.43% | 79,391 |
Apr 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.04% | 66,797 |
Apr 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.73% | 69,531 |
Apr 14, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 6.57% | 199,705 |
Apr 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.60% | 71,428 |