SciSparc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.24	0.24	0.23	0.24	0.24	-0.38%	50,380
Nov 19, 2024	0.22	0.24	0.22	0.24	0.24	5.66%	375,304
Nov 18, 2024	0.23	0.23	0.22	0.23	0.23	-0.22%	161,029
Nov 15, 2024	0.23	0.23	0.21	0.23	0.23	-1.82%	422,252
Nov 14, 2024	0.24	0.24	0.23	0.23	0.23	-2.45%	352,882
Nov 13, 2024	0.24	0.25	0.24	0.24	0.24	-	319,015
Nov 12, 2024	0.23	0.24	0.22	0.24	0.24	1.72%	398,485
Nov 11, 2024	0.23	0.24	0.22	0.23	0.23	-2.23%	303,412
Nov 8, 2024	0.25	0.25	0.23	0.24	0.24	-3.68%	398,826
Nov 7, 2024	0.23	0.25	0.22	0.25	0.25	3.17%	430,889
Nov 6, 2024	0.22	0.25	0.22	0.24	0.24	4.13%	486,359
Nov 5, 2024	0.22	0.23	0.22	0.23	0.23	3.00%	182,068
Nov 4, 2024	0.23	0.23	0.21	0.22	0.22	-4.20%	434,031
Nov 1, 2024	0.25	0.25	0.23	0.23	0.23	-5.89%	306,635
Oct 31, 2024	0.24	0.26	0.23	0.25	0.25	5.09%	840,668
Oct 30, 2024	0.22	0.24	0.22	0.24	0.24	4.29%	390,517
Oct 29, 2024	0.23	0.23	0.22	0.23	0.23	-3.00%	220,128
Oct 28, 2024	0.23	0.24	0.23	0.23	0.23	2.19%	521,956
Oct 25, 2024	0.23	0.24	0.23	0.23	0.23	-0.87%	423,344
Oct 24, 2024	0.24	0.24	0.23	0.23	0.23	-4.60%	492,186
Oct 23, 2024	0.25	0.25	0.24	0.24	0.24	-3.83%	716,986
Oct 22, 2024	0.30	0.30	0.23	0.25	0.25	-13.55%	2,998,459
Oct 21, 2024	0.23	0.30	0.23	0.29	0.29	26.53%	5,230,793
Oct 18, 2024	0.23	0.24	0.22	0.23	0.23	1.10%	456,400
Oct 17, 2024	0.22	0.23	0.22	0.23	0.23	2.12%	365,531
Oct 16, 2024	0.22	0.25	0.22	0.22	0.22	-0.45%	576,033
Oct 15, 2024	0.22	0.24	0.21	0.22	0.22	2.15%	1,248,381
Oct 14, 2024	0.22	0.23	0.22	0.22	0.22	-2.72%	193,056
Oct 11, 2024	0.23	0.23	0.21	0.22	0.22	1.31%	202,328
Oct 10, 2024	0.21	0.23	0.21	0.22	0.22	6.49%	469,840
Oct 9, 2024	0.22	0.22	0.21	0.21	0.21	-4.89%	325,984
Oct 8, 2024	0.22	0.22	0.21	0.22	0.22	-0.36%	301,088
Oct 7, 2024	0.22	0.22	0.21	0.22	0.22	-2.18%	248,612
Oct 4, 2024	0.22	0.23	0.22	0.22	0.22	2.00%	345,858
Oct 3, 2024	0.23	0.23	0.22	0.22	0.22	-3.00%	417,170
Oct 2, 2024	0.23	0.24	0.22	0.23	0.23	-2.03%	502,125
Oct 1, 2024	0.24	0.25	0.23	0.23	0.23	-4.81%	922,015
Sep 30, 2024	0.26	0.27	0.24	0.24	0.24	-2.72%	1,670,769
Sep 27, 2024	0.24	0.25	0.23	0.25	0.25	3.78%	564,594
Sep 26, 2024	0.25	0.26	0.24	0.24	0.24	-2.86%	2,769,989
Sep 25, 2024	0.25	0.25	0.24	0.25	0.25	-2.32%	579,190
Sep 24, 2024	0.26	0.26	0.25	0.25	0.25	-3.83%	1,122,012
Sep 23, 2024	0.26	0.28	0.25	0.26	0.26	0.23%	4,014,167
Sep 20, 2024	0.28	0.28	0.25	0.26	0.26	-5.59%	767,370
Sep 19, 2024	0.28	0.29	0.27	0.28	0.28	-3.63%	1,943,269
Sep 18, 2024	0.28	0.31	0.26	0.29	0.29	0.63%	3,275,935
Sep 17, 2024	0.33	0.33	0.27	0.29	0.29	-7.67%	5,971,934
Sep 16, 2024	0.32	0.32	0.30	0.31	0.31	3.87%	6,470,626
Sep 13, 2024	0.29	0.32	0.29	0.30	0.30	4.06%	648,004
Sep 12, 2024	0.30	0.31	0.28	0.29	0.29	-4.54%	559,753
Sep 11, 2024	0.32	0.32	0.30	0.30	0.30	-4.13%	675,825
Sep 10, 2024	0.32	0.32	0.30	0.32	0.32	0.35%	395,867
Sep 9, 2024	0.32	0.33	0.31	0.31	0.31	-1.29%	407,012
Sep 6, 2024	0.33	0.34	0.31	0.32	0.32	-2.06%	441,898
Sep 5, 2024	0.32	0.34	0.32	0.32	0.32	-1.52%	310,789
Sep 4, 2024	0.34	0.34	0.32	0.33	0.33	-1.29%	277,332
Sep 3, 2024	0.36	0.36	0.32	0.33	0.33	-7.25%	651,189
Aug 30, 2024	0.37	0.37	0.36	0.36	0.36	-2.39%	422,649
Aug 29, 2024	0.35	0.38	0.34	0.37	0.37	-13.04%	1,309,563
Aug 28, 2024	0.42	0.43	0.39	0.42	0.42	1.00%	2,588,517
Aug 27, 2024	0.40	0.43	0.36	0.42	0.42	6.33%	1,599,234
Aug 26, 2024	0.41	0.44	0.36	0.40	0.40	7.63%	4,517,451
Aug 23, 2024	0.37	0.38	0.35	0.37	0.37	-3.01%	9,470,288
Aug 22, 2024	0.41	0.41	0.37	0.38	0.38	-7.71%	758,604
Aug 21, 2024	0.40	0.42	0.37	0.41	0.41	-3.76%	1,088,429
Aug 20, 2024	0.40	0.45	0.39	0.43	0.43	1.43%	1,715,476
Aug 19, 2024	0.48	0.48	0.40	0.42	0.42	13.51%	13,812,476
Aug 16, 2024	0.35	0.37	0.30	0.37	0.37	-7.27%	15,231,504
Aug 15, 2024	0.52	0.54	0.37	0.40	0.40	23.87%	79,312,074
Aug 14, 2024	0.35	0.35	0.32	0.32	0.32	-7.79%	8,525,297
Aug 13, 2024	0.31	0.37	0.31	0.35	0.35	10.96%	526,109
Aug 12, 2024	0.31	0.32	0.30	0.31	0.31	1.55%	302,659
Aug 9, 2024	0.31	0.32	0.31	0.31	0.31	-1.96%	189,034
Aug 8, 2024	0.32	0.33	0.31	0.32	0.32	-4.18%	407,399
Aug 7, 2024	0.34	0.37	0.33	0.33	0.33	-10.57%	331,860
Aug 6, 2024	0.35	0.38	0.34	0.37	0.37	8.47%	1,128,138
Aug 5, 2024	0.36	0.36	0.33	0.34	0.34	-8.05%	279,060
Aug 2, 2024	0.40	0.41	0.36	0.37	0.37	-10.48%	441,440
Aug 1, 2024	0.44	0.45	0.41	0.41	0.41	-6.49%	244,913
Jul 31, 2024	0.47	0.47	0.44	0.44	0.44	-8.09%	226,565
Jul 30, 2024	0.45	0.49	0.44	0.48	0.48	5.32%	340,716
Jul 29, 2024	0.47	0.48	0.46	0.46	0.46	-3.39%	279,150
Jul 26, 2024	0.51	0.51	0.46	0.47	0.47	-4.53%	354,320
Jul 25, 2024	0.56	0.57	0.49	0.50	0.50	-11.19%	1,605,569
Jul 24, 2024	0.51	0.59	0.51	0.56	0.56	3.34%	543,716
Jul 23, 2024	0.63	0.64	0.51	0.54	0.54	-19.85%	1,168,514
Jul 22, 2024	0.67	0.70	0.60	0.67	0.67	4.67%	4,002,780
Jul 19, 2024	0.69	0.69	0.64	0.64	0.64	-11.87%	805,079
Jul 18, 2024	0.71	0.75	0.66	0.73	0.73	2.98%	1,582,491
Jul 17, 2024	0.78	0.79	0.68	0.71	0.71	-11.33%	5,146,970
Jul 16, 2024	0.98	1.31	0.71	0.80	0.80	-2.56%	44,687,113
Jul 15, 2024	0.77	0.95	0.77	0.82	0.82	15.49%	685,180
Jul 12, 2024	0.74	0.74	0.70	0.71	0.71	-0.60%	75,753
Jul 11, 2024	0.67	0.73	0.67	0.71	0.71	6.33%	117,766
Jul 10, 2024	0.66	0.74	0.65	0.67	0.67	1.88%	31,272
Jul 9, 2024	0.74	0.74	0.64	0.66	0.66	-8.43%	134,924
Jul 8, 2024	0.75	0.78	0.71	0.72	0.72	-4.24%	1,174,004
Jul 5, 2024	0.80	0.81	0.75	0.75	0.75	-6.01%	169,097
Jul 3, 2024	0.78	0.80	0.77	0.80	0.80	1.96%	21,696
Jul 2, 2024	0.76	0.80	0.76	0.78	0.78	0.61%	28,235