SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
7.91
-0.86 (-9.81%)
At close: May 1, 2026, 4:00 PM EDT
7.90
-0.01 (-0.13%)
After-hours: May 1, 2026, 7:59 PM EDT
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.65 | 8.88 | 7.50 | 7.91 | 7.91 | -9.81% | 29,389 |
| Apr 30, 2026 | 8.80 | 8.91 | 8.00 | 8.77 | 8.77 | -2.88% | 36,504 |
| Apr 29, 2026 | 8.14 | 9.03 | 7.86 | 9.03 | 9.03 | 8.27% | 46,638 |
| Apr 28, 2026 | 7.68 | 8.68 | 7.46 | 8.34 | 8.34 | -4.47% | 80,693 |
| Apr 27, 2026 | 6.88 | 8.96 | 6.50 | 8.73 | 8.73 | 30.49% | 224,895 |
| Apr 24, 2026 | 6.38 | 7.30 | 6.01 | 6.69 | 6.69 | 1.67% | 157,748 |
| Apr 23, 2026 | 5.93 | 7.04 | 5.79 | 6.58 | 6.58 | 7.52% | 288,972 |
| Apr 22, 2026 | 5.64 | 6.12 | 5.37 | 6.12 | 6.12 | 2.17% | 351,567 |
| Apr 21, 2026 | 6.08 | 6.57 | 4.68 | 5.99 | 5.99 | 41.61% | 15,120,414 |
| Apr 20, 2026 | 4.53 | 5.20 | 4.19 | 4.23 | 4.23 | -4.30% | 716,688 |
| Apr 17, 2026 | 4.24 | 4.69 | 3.98 | 4.42 | 4.42 | 4.25% | 66,782 |
| Apr 16, 2026 | 3.42 | 4.61 | 3.40 | 4.24 | 4.24 | 25.07% | 231,801 |
| Apr 15, 2026 | 3.33 | 3.40 | 3.25 | 3.39 | 3.39 | 4.95% | 7,779 |
| Apr 14, 2026 | 3.16 | 3.32 | 3.11 | 3.23 | 3.23 | 5.38% | 10,595 |
| Apr 13, 2026 | 3.09 | 3.13 | 2.98 | 3.07 | 3.07 | -2.70% | 9,462 |
| Apr 10, 2026 | 3.12 | 3.15 | 2.98 | 3.15 | 3.15 | 2.94% | 17,357 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.03 | 3.06 | 3.06 | -10.53% | 11,230 |
| Apr 8, 2026 | 3.56 | 3.56 | 3.32 | 3.42 | 3.42 | 3.01% | 3,175 |
| Apr 7, 2026 | 3.44 | 3.56 | 3.30 | 3.32 | 3.32 | -7.52% | 5,091 |
| Apr 6, 2026 | 3.48 | 3.61 | 3.48 | 3.59 | 3.59 | 1.41% | 6,321 |
| Apr 2, 2026 | 3.67 | 3.67 | 3.37 | 3.54 | 3.54 | -3.28% | 10,421 |
| Apr 1, 2026 | 3.75 | 3.95 | 3.59 | 3.66 | 3.66 | - | 4,592 |
| Mar 31, 2026 | 3.59 | 3.72 | 3.50 | 3.66 | 3.66 | 1.72% | 6,151 |
| Mar 30, 2026 | 3.81 | 3.84 | 3.51 | 3.60 | 3.60 | -7.98% | 26,743 |
| Mar 27, 2026 | 3.95 | 4.17 | 3.67 | 3.91 | 3.91 | -2.25% | 5,585 |
| Mar 26, 2026 | 4.29 | 4.33 | 3.87 | 4.00 | 4.00 | -5.88% | 18,515 |
| Mar 25, 2026 | 4.21 | 4.51 | 4.20 | 4.25 | 4.25 | -2.30% | 6,335 |
| Mar 24, 2026 | 4.40 | 4.51 | 4.34 | 4.35 | 4.35 | -3.76% | 11,672 |
| Mar 23, 2026 | 4.40 | 4.66 | 4.40 | 4.52 | 4.52 | -2.38% | 7,480 |
| Mar 20, 2026 | 4.34 | 4.63 | 4.20 | 4.63 | 4.63 | -0.64% | 5,683 |
| Mar 19, 2026 | 4.63 | 4.72 | 4.47 | 4.66 | 4.66 | -0.43% | 8,497 |
| Mar 18, 2026 | 4.53 | 4.68 | 4.38 | 4.68 | 4.68 | 1.30% | 7,607 |
| Mar 17, 2026 | 4.29 | 4.68 | 4.27 | 4.62 | 4.62 | 6.94% | 20,250 |
| Mar 16, 2026 | 4.36 | 4.59 | 4.26 | 4.32 | 4.32 | -0.92% | 51,406 |
| Mar 13, 2026 | 4.12 | 4.65 | 4.12 | 4.36 | 4.36 | -7.82% | 55,164 |
| Mar 12, 2026 | 3.91 | 4.82 | 3.80 | 4.73 | 4.73 | 22.86% | 3,386,373 |
| Mar 11, 2026 | 3.89 | 3.99 | 3.60 | 3.85 | 3.85 | -4.23% | 27,618 |
| Mar 10, 2026 | 5.50 | 5.50 | 3.70 | 4.02 | 4.02 | -28.34% | 996,583 |
| Mar 9, 2026 | 5.40 | 5.91 | 5.36 | 5.61 | 5.61 | 0.72% | 30,782 |
| Mar 6, 2026 | 5.32 | 5.67 | 5.32 | 5.57 | 5.57 | 0.18% | 22,871 |
| Mar 5, 2026 | 5.04 | 5.69 | 4.63 | 5.56 | 5.56 | 7.34% | 62,360 |
| Mar 4, 2026 | 4.60 | 6.24 | 4.60 | 5.18 | 5.18 | 19.88% | 164,536 |
| Mar 3, 2026 | 4.59 | 4.59 | 4.24 | 4.32 | 4.32 | -4.02% | 18,846 |
| Mar 2, 2026 | 4.41 | 4.77 | 4.16 | 4.50 | 4.50 | -9.87% | 32,226 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -5.29% | 2,270 |
| Feb 26, 2026 | 4.91 | 5.49 | 4.77 | 5.27 | 5.27 | 5.21% | 15,376 |
| Feb 25, 2026 | 4.72 | 5.11 | 4.39 | 5.01 | 5.01 | 6.34% | 17,352 |
| Feb 24, 2026 | 4.85 | 4.85 | 4.59 | 4.71 | 4.71 | -0.51% | 2,916 |
| Feb 23, 2026 | 4.74 | 4.84 | 4.73 | 4.74 | 4.74 | 0.64% | 8,932 |
| Feb 20, 2026 | 5.11 | 5.11 | 4.51 | 4.71 | 4.71 | -7.25% | 10,375 |