SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
1.710
-0.040 (-2.29%)
At close: Dec 3, 2025, 4:00 PM EST
1.730
+0.020 (1.17%)
Pre-market: Dec 4, 2025, 7:36 AM EST
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -2.29% | 138,909 |
| Dec 2, 2025 | 1.94 | 2.00 | 1.60 | 1.75 | 1.75 | -4.89% | 409,978 |
| Dec 1, 2025 | 2.07 | 2.10 | 1.82 | 1.84 | 1.84 | -16.36% | 471,653 |
| 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% | 50,953,388 |
| Nov 25, 2025 | 2.39 | 2.47 | 2.39 | 2.44 | 2.44 | -1.61% | 11,102 |
| Nov 24, 2025 | 2.30 | 2.57 | 2.25 | 2.48 | 2.48 | 2.90% | 29,350 |
| 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% | 26,955 |
| 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 |
| Oct 21, 2025 | 4.29 | 4.33 | 4.09 | 4.25 | 4.25 | -1.39% | 106,292 |
| Oct 20, 2025 | 4.00 | 4.49 | 3.90 | 4.31 | 4.31 | 12.83% | 2,373,268 |
| Oct 17, 2025 | 3.85 | 4.04 | 3.75 | 3.82 | 3.82 | -2.80% | 37,524 |
| Oct 16, 2025 | 4.23 | 4.35 | 3.88 | 3.93 | 3.93 | -8.39% | 143,319 |
| Oct 15, 2025 | 3.72 | 4.85 | 3.59 | 4.29 | 4.29 | 24.35% | 2,203,281 |
| Oct 14, 2025 | 3.28 | 3.55 | 3.23 | 3.45 | 3.45 | -0.58% | 235,632 |
| Oct 13, 2025 | 3.70 | 3.76 | 3.38 | 3.47 | 3.47 | -13.47% | 235,269 |
| Oct 10, 2025 | 4.40 | 4.49 | 4.00 | 4.01 | 4.01 | -11.48% | 219,503 |
| Oct 9, 2025 | 4.32 | 4.63 | 4.32 | 4.53 | 4.53 | 3.42% | 96,136 |
| Oct 8, 2025 | 4.21 | 4.54 | 4.21 | 4.38 | 4.38 | 1.15% | 151,342 |
| Oct 7, 2025 | 4.32 | 4.55 | 4.25 | 4.33 | 4.33 | -5.04% | 242,933 |
| Oct 6, 2025 | 4.84 | 4.86 | 4.14 | 4.56 | 4.56 | -4.00% | 404,802 |
| Oct 3, 2025 | 5.37 | 5.37 | 4.65 | 4.75 | 4.75 | -15.48% | 467,629 |
| Oct 2, 2025 | 5.66 | 5.90 | 5.30 | 5.62 | 5.62 | -6.80% | 385,400 |
| Oct 1, 2025 | 5.53 | 6.07 | 5.52 | 6.03 | 6.03 | -0.17% | 653,124 |
| Sep 30, 2025 | 5.88 | 7.10 | 5.73 | 6.04 | 6.04 | 35.43% | 36,057,521 |
| Sep 29, 2025 | 4.49 | 4.54 | 4.18 | 4.46 | 4.46 | 4.21% | 5,103,226 |
| Sep 26, 2025 | 5.28 | 5.47 | 4.26 | 4.28 | 4.28 | -29.72% | 1,474,980 |
| Sep 25, 2025 | 5.58 | 8.90 | 5.25 | 6.09 | 6.09 | 59.01% | 89,377,660 |
| Sep 24, 2025 | 4.15 | 4.15 | 3.79 | 3.83 | 3.83 | -9.46% | 160,943 |