SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
4.290
+0.840 (24.35%)
At close: Oct 15, 2025, 4:00 PM EDT
4.230
-0.060 (-1.40%)
After-hours: Oct 15, 2025, 7:47 PM EDT
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 4.28 | 4.55 | 4.05 | 4.23 | 4.23 | 6.55% | 253,469 |
| Sep 22, 2025 | 4.68 | 4.80 | 3.97 | 3.97 | 3.97 | -16.77% | 489,878 |
| Sep 19, 2025 | 4.40 | 5.20 | 4.16 | 4.77 | 4.77 | 2.58% | 1,301,802 |
| Sep 18, 2025 | 4.33 | 4.67 | 3.83 | 4.65 | 4.65 | 4.03% | 2,107,450 |
| Sep 17, 2025 | 3.74 | 6.36 | 3.65 | 4.47 | 4.47 | 142.93% | 121,677,413 |
| Sep 16, 2025 | 1.87 | 1.87 | 1.76 | 1.84 | 1.84 | 2.22% | 12,382,581 |
| Sep 15, 2025 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -0.55% | 122,984 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.80 | 1.81 | 1.81 | -5.73% | 166,007 |
| Sep 11, 2025 | 1.89 | 1.94 | 1.78 | 1.92 | 1.92 | 6.08% | 644,443 |
| Sep 10, 2025 | 1.79 | 1.93 | 1.75 | 1.81 | 1.81 | 0.56% | 199,014 |
| Sep 9, 2025 | 2.01 | 2.01 | 1.80 | 1.80 | 1.80 | -19.28% | 236,383 |
| Sep 8, 2025 | 2.22 | 2.33 | 2.16 | 2.23 | 2.23 | - | 219,231 |
| Sep 5, 2025 | 2.03 | 2.41 | 2.02 | 2.23 | 2.23 | 4.69% | 200,867 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.00 | 2.13 | 2.13 | -3.62% | 172,263 |
| Sep 3, 2025 | 2.37 | 2.38 | 2.19 | 2.21 | 2.21 | -9.43% | 241,994 |
| Sep 2, 2025 | 2.44 | 2.48 | 2.33 | 2.44 | 2.44 | -0.81% | 298,291 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.43 | 2.46 | 2.46 | -18.81% | 625,039 |
| Aug 28, 2025 | 4.77 | 4.93 | 2.92 | 3.03 | 3.03 | -28.87% | 15,790,452 |
| Aug 27, 2025 | 4.12 | 4.54 | 4.05 | 4.26 | 4.26 | 0.71% | 297,600 |
| Aug 26, 2025 | 4.36 | 4.46 | 3.83 | 4.23 | 4.23 | 0.24% | 618,347 |
| Aug 25, 2025 | 4.44 | 4.45 | 4.10 | 4.22 | 4.22 | -8.93% | 441,587 |
| Aug 22, 2025 | 4.31 | 5.07 | 4.27 | 4.63 | 4.63 | 9.55% | 441,662 |
| Aug 21, 2025 | 4.17 | 4.41 | 4.17 | 4.23 | 4.23 | 1.44% | 35,891 |
| Aug 20, 2025 | 4.54 | 4.90 | 4.13 | 4.17 | 4.17 | -7.54% | 87,876 |
| Aug 19, 2025 | 4.46 | 4.82 | 4.20 | 4.51 | 4.51 | -0.66% | 20,021 |
| Aug 18, 2025 | 4.51 | 4.71 | 4.00 | 4.54 | 4.54 | 0.67% | 22,626 |
| Aug 15, 2025 | 4.88 | 5.10 | 4.51 | 4.51 | 4.51 | -8.15% | 16,133 |
| Aug 14, 2025 | 5.44 | 5.64 | 4.90 | 4.91 | 4.91 | -4.47% | 41,328 |
| Aug 13, 2025 | 5.16 | 5.65 | 5.14 | 5.14 | 5.14 | 0.10% | 65,969 |
| Aug 12, 2025 | 5.34 | 5.34 | 5.05 | 5.14 | 5.14 | -3.75% | 18,393 |
| Aug 11, 2025 | 5.16 | 5.59 | 5.08 | 5.34 | 5.34 | 2.79% | 38,334 |
| Aug 8, 2025 | 5.48 | 5.48 | 5.06 | 5.19 | 5.19 | -2.08% | 29,754 |
| Aug 7, 2025 | 5.37 | 5.43 | 5.10 | 5.30 | 5.30 | -4.68% | 28,495 |
| Aug 6, 2025 | 5.76 | 5.76 | 5.41 | 5.56 | 5.56 | -2.22% | 10,864 |