SciSparc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	1.39	1.42	1.33	1.40	1.40	2.94%	152,055
Dec 31, 2025	1.31	1.39	1.30	1.36	1.36	0.74%	275,617
Dec 30, 2025	1.36	1.38	1.25	1.35	1.35	-1.46%	1,019,510
Dec 29, 2025	1.47	1.51	1.35	1.37	1.37	-6.80%	411,490
Dec 26, 2025	1.40	1.56	1.30	1.47	1.47	5.00%	5,612,767
Dec 24, 2025	1.38	1.43	1.38	1.40	1.40	0.72%	54,245
Dec 23, 2025	1.45	1.45	1.35	1.39	1.39	-6.71%	79,902
Dec 22, 2025	1.41	1.50	1.41	1.49	1.49	2.05%	97,994
Dec 19, 2025	1.58	1.58	1.43	1.46	1.46	-3.95%	120,255
Dec 18, 2025	1.61	1.61	1.52	1.52	1.52	-2.56%	83,042
Dec 17, 2025	1.66	1.71	1.54	1.56	1.56	-3.11%	132,235
Dec 16, 2025	1.65	1.65	1.58	1.61	1.61	-1.83%	95,154
Dec 15, 2025	1.82	1.85	1.63	1.64	1.64	-10.87%	242,168
Dec 12, 2025	1.99	2.02	1.83	1.84	1.84	-3.66%	168,562
Dec 11, 2025	1.97	1.97	1.87	1.91	1.91	-2.55%	153,437
Dec 10, 2025	2.20	2.20	1.90	1.96	1.96	-12.50%	260,855
Dec 9, 2025	2.01	2.26	1.94	2.24	2.24	11.44%	703,212
Dec 8, 2025	1.76	2.05	1.76	2.01	2.01	15.52%	1,162,738
Dec 5, 2025	1.86	1.98	1.55	1.74	1.74	-1.69%	14,276,232
Dec 4, 2025	1.73	1.93	1.72	1.77	1.77	3.51%	594,063
Dec 3, 2025	1.77	1.77	1.67	1.71	1.71	-2.29%	146,685
Dec 2, 2025	1.94	2.00	1.60	1.75	1.75	-4.89%	416,686
Dec 1, 2025	2.07	2.10	1.82	1.84	1.84	-16.36%	477,293
Nov 28, 2025	2.15	2.40	2.07	2.20	2.20	-0.90%	432,494
Nov 26, 2025	3.01	3.32	2.12	2.22	2.22	-9.02%	51,151,505
Nov 25, 2025	2.39	2.47	2.39	2.44	2.44	-1.61%	13,505
Nov 24, 2025	2.30	2.57	2.25	2.48	2.48	2.90%	29,515
Nov 21, 2025	2.34	2.52	2.32	2.41	2.41	2.55%	23,708
Nov 20, 2025	2.50	2.50	2.32	2.35	2.35	-4.47%	27,006
Nov 19, 2025	2.41	2.49	2.38	2.46	2.46	1.65%	15,920
Nov 18, 2025	2.40	2.46	2.23	2.42	2.42	-2.02%	21,944
Nov 17, 2025	2.44	2.61	2.40	2.47	2.47	2.92%	28,372
Nov 14, 2025	2.47	2.58	2.40	2.40	2.40	-6.25%	23,360
Nov 13, 2025	2.65	2.71	2.56	2.56	2.56	-7.91%	16,416
Nov 12, 2025	2.82	2.82	2.74	2.78	2.78	1.83%	17,307
Nov 11, 2025	2.69	2.82	2.68	2.73	2.73	-1.80%	14,169
Nov 10, 2025	2.73	2.80	2.68	2.78	2.78	1.09%	18,388
Nov 7, 2025	2.60	2.78	2.51	2.75	2.75	3.00%	53,375
Nov 6, 2025	2.97	2.97	2.66	2.67	2.67	-11.30%	57,655
Nov 5, 2025	3.14	3.24	2.96	3.01	3.01	-1.63%	36,744
Nov 4, 2025	3.25	3.32	3.06	3.06	3.06	-7.83%	71,339
Nov 3, 2025	3.21	3.40	3.20	3.32	3.32	2.15%	38,754
Oct 31, 2025	3.26	3.34	3.20	3.25	3.25	-	21,774
Oct 30, 2025	3.39	3.43	3.23	3.25	3.25	-4.41%	42,091
Oct 29, 2025	3.65	3.75	3.39	3.40	3.40	-7.61%	52,062
Oct 28, 2025	3.85	3.85	3.63	3.68	3.68	-2.90%	40,997
Oct 27, 2025	3.78	3.94	3.72	3.79	3.79	-5.72%	68,623
Oct 24, 2025	4.08	4.21	4.00	4.02	4.02	1.01%	98,084
Oct 23, 2025	3.97	4.09	3.81	3.98	3.98	4.46%	249,879
Oct 22, 2025	4.11	4.17	3.75	3.81	3.81	-10.35%	72,010