SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
4.470
+2.630 (142.93%)
At close: Sep 17, 2025, 4:00 PM EDT
4.260
-0.210 (-4.70%)
Pre-market: Sep 18, 2025, 4:50 AM EDT
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.99 | 5.99 | 5.62 | 5.69 | 5.69 | -5.08% | 7,525 |
| Aug 4, 2025 | 5.67 | 6.09 | 5.67 | 5.99 | 5.99 | 5.64% | 14,101 |
| Aug 1, 2025 | 5.72 | 5.85 | 5.35 | 5.67 | 5.67 | -0.87% | 29,239 |
| Jul 31, 2025 | 5.99 | 6.14 | 5.70 | 5.72 | 5.72 | -8.92% | 36,752 |
| Jul 30, 2025 | 6.45 | 6.57 | 5.88 | 6.28 | 6.28 | -6.13% | 255,834 |
| Jul 29, 2025 | 7.30 | 7.31 | 6.45 | 6.69 | 6.69 | -8.61% | 33,202 |
| Jul 28, 2025 | 7.66 | 7.66 | 7.13 | 7.32 | 7.32 | 0.83% | 8,560 |
| Jul 25, 2025 | 7.69 | 7.69 | 7.26 | 7.26 | 7.26 | -5.59% | 9,819 |
| Jul 24, 2025 | 7.98 | 7.98 | 7.34 | 7.69 | 7.69 | -3.91% | 16,962 |
| Jul 23, 2025 | 8.20 | 8.48 | 7.78 | 8.00 | 8.00 | -2.28% | 37,079 |
| Jul 22, 2025 | 8.11 | 8.22 | 7.90 | 8.19 | 8.19 | 2.50% | 23,521 |
| Jul 21, 2025 | 7.63 | 8.00 | 7.51 | 7.99 | 7.99 | 5.97% | 55,188 |
| Jul 18, 2025 | 8.05 | 8.33 | 7.37 | 7.54 | 7.54 | -6.22% | 62,180 |
| Jul 17, 2025 | 7.42 | 8.50 | 7.40 | 8.04 | 8.04 | 8.94% | 93,599 |
| Jul 16, 2025 | 7.60 | 8.00 | 7.20 | 7.38 | 7.38 | 2.64% | 28,406 |
| Jul 15, 2025 | 7.58 | 7.58 | 7.02 | 7.19 | 7.19 | -6.62% | 21,205 |
| Jul 14, 2025 | 6.90 | 7.90 | 6.89 | 7.70 | 7.70 | 10.08% | 53,483 |
| Jul 11, 2025 | 6.89 | 7.06 | 6.86 | 7.00 | 7.00 | 1.23% | 9,875 |
| Jul 10, 2025 | 6.95 | 7.02 | 6.76 | 6.91 | 6.91 | -1.85% | 6,212 |
| Jul 9, 2025 | 6.55 | 7.17 | 6.36 | 7.04 | 7.04 | 7.48% | 37,694 |