SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
0.3132
+0.0071 (2.31%)
Jun 4, 2025, 12:28 PM - Market open
SciSparc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 83,020 |
Jun 2, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 0.70% | 128,487 |
May 30, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.90% | 116,088 |
May 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.54% | 143,793 |
May 28, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 2.32% | 197,704 |
May 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -0.55% | 640,993 |
May 23, 2025 | 0.31 | 0.31 | 0.27 | 0.31 | 0.31 | -0.81% | 285,551 |
May 22, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 5.19% | 231,503 |
May 21, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -8.28% | 356,120 |
May 20, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | 6.71% | 401,434 |
May 19, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.69% | 297,351 |
May 16, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.27% | 230,299 |
May 15, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.77% | 248,549 |
May 14, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -6.22% | 271,992 |
May 13, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -3.72% | 574,297 |
May 12, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 2.27% | 819,386 |
May 9, 2025 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -1.63% | 677,014 |
May 8, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 12.90% | 1,335,903 |
May 7, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | -0.03% | 859,424 |
May 6, 2025 | 0.35 | 0.37 | 0.31 | 0.31 | 0.31 | -22.48% | 3,343,787 |
May 5, 2025 | 0.38 | 0.50 | 0.35 | 0.40 | 0.40 | 38.41% | 86,454,197 |
May 2, 2025 | 0.28 | 0.33 | 0.27 | 0.29 | 0.29 | 3.21% | 22,578,897 |
May 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.30% | 92,251 |
Apr 30, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.83% | 138,103 |
Apr 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.21% | 66,296 |
Apr 28, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -2.31% | 174,078 |
Apr 25, 2025 | 0.29 | 0.33 | 0.28 | 0.29 | 0.29 | -2.02% | 542,666 |
Apr 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.71% | 46,255 |
Apr 23, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 4.52% | 60,700 |
Apr 22, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.59% | 137,073 |
Apr 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.40% | 82,201 |
Apr 17, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 4.43% | 79,391 |
Apr 16, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -6.04% | 66,797 |
Apr 15, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.73% | 69,531 |
Apr 14, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 6.57% | 199,705 |
Apr 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.60% | 71,428 |
Apr 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.62% | 143,068 |
Apr 9, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.29% | 204,225 |
Apr 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.20% | 136,144 |
Apr 7, 2025 | 0.26 | 0.29 | 0.23 | 0.28 | 0.28 | 2.99% | 493,383 |
Apr 4, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -9.95% | 257,901 |
Apr 3, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | -1.18% | 120,482 |
Apr 2, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 8.22% | 196,154 |
Apr 1, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.20% | 192,392 |
Mar 31, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.78% | 264,254 |
Mar 28, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | -1.03% | 250,440 |
Mar 27, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -0.99% | 179,192 |
Mar 26, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | -4.18% | 277,941 |
Mar 25, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.20% | 345,006 |
Mar 24, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.58% | 130,457 |