SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
0.6763
-0.0360 (-5.05%)
At close: Oct 30, 2026, 4:00 PM EDT
0.6613
-0.0150 (-2.22%)
After-hours: Oct 30, 2026, 7:57 PM EDT
SciSparc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.68 | 0.68 | 0.60 | 0.68 | 0.68 | -5.05% | 378,057 |
| Oct 29, 2026 | 0.80 | 0.83 | 0.68 | 0.71 | 0.71 | -14.18% | 593,025 |
| Oct 28, 2026 | 0.80 | 0.87 | 0.74 | 0.83 | 0.83 | -2.35% | 551,933 |
| Oct 27, 2026 | 0.86 | 0.95 | 0.73 | 0.85 | 0.85 | -34.11% | 1,939,984 |
| Oct 26, 2026 | 1.60 | 1.78 | 1.17 | 1.29 | 1.29 | 18.35% | 38,366,641 |
| Oct 23, 2026 | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -9.17% | 6,004,406 |
| Oct 22, 2026 | 1.29 | 1.40 | 1.18 | 1.20 | 1.20 | -10.45% | 461,950 |
| Oct 21, 2026 | 1.34 | 1.36 | 1.31 | 1.34 | 1.34 | 0.75% | 53,467 |
| Oct 20, 2026 | 1.34 | 1.38 | 1.21 | 1.33 | 1.33 | -5.00% | 102,786 |
| Oct 19, 2026 | 1.63 | 1.72 | 1.40 | 1.40 | 1.40 | -17.65% | 220,194 |
| Oct 16, 2026 | 1.77 | 1.97 | 1.60 | 1.70 | 1.70 | -15.00% | 391,194 |
| Oct 15, 2026 | 4.20 | 5.33 | 1.63 | 2.00 | 2.00 | -44.90% | 34,767,372 |
| Oct 14, 2026 | 3.73 | 3.73 | 3.59 | 3.63 | 3.63 | -7.87% | 12,467 |
| Oct 13, 2026 | 4.03 | 4.17 | 3.90 | 3.94 | 3.94 | -3.43% | 22,120 |
| Oct 12, 2026 | 4.47 | 4.47 | 4.05 | 4.08 | 4.08 | -8.72% | 10,805 |
| Oct 9, 2026 | 4.47 | 4.60 | 4.29 | 4.47 | 4.47 | 0.90% | 4,817 |
| Oct 8, 2026 | 4.44 | 4.50 | 4.34 | 4.43 | 4.43 | -4.53% | 6,001 |
| Oct 7, 2026 | 4.40 | 4.70 | 4.40 | 4.64 | 4.64 | 7.16% | 40,808 |
| Oct 6, 2026 | 4.40 | 4.46 | 4.20 | 4.33 | 4.33 | -0.69% | 6,208 |
| Oct 5, 2026 | 4.52 | 4.60 | 4.30 | 4.36 | 4.36 | -7.63% | 14,294 |
| Oct 2, 2026 | 4.57 | 4.90 | 4.50 | 4.72 | 4.72 | 3.74% | 2,895 |
| Oct 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -3.60% | 1,466 |
| Sep 30, 2026 | 4.61 | 4.83 | 4.60 | 4.72 | 4.72 | 0.32% | 12,186 |
| Sep 29, 2026 | 4.91 | 4.93 | 4.60 | 4.71 | 4.71 | -4.18% | 15,795 |
| Sep 28, 2026 | 5.21 | 5.21 | 4.91 | 4.91 | 4.91 | -5.76% | 6,565 |
| Sep 25, 2026 | 5.28 | 5.31 | 5.21 | 5.21 | 5.21 | -3.34% | 9,002 |
| Sep 24, 2026 | 4.88 | 5.60 | 4.88 | 5.39 | 5.39 | 7.58% | 97,705 |
| Sep 23, 2026 | 4.67 | 5.51 | 4.39 | 5.01 | 5.01 | 9.63% | 106,959 |
| Sep 22, 2026 | 4.63 | 4.70 | 4.50 | 4.57 | 4.57 | 0.88% | 4,595 |
| Sep 21, 2026 | 4.64 | 4.64 | 4.45 | 4.53 | 4.53 | 0.44% | 4,751 |
| Sep 18, 2026 | 4.48 | 4.64 | 4.45 | 4.51 | 4.51 | 1.35% | 3,058 |
| Sep 17, 2026 | 5.19 | 5.19 | 4.39 | 4.45 | 4.45 | -4.91% | 24,210 |
| Sep 16, 2026 | 4.88 | 4.88 | 4.65 | 4.68 | 4.68 | -1.68% | 9,646 |
| Sep 15, 2026 | 5.14 | 5.14 | 4.72 | 4.76 | 4.76 | -3.05% | 12,607 |
| Sep 14, 2026 | 4.96 | 5.08 | 4.90 | 4.91 | 4.91 | -3.35% | 4,965 |
| Sep 11, 2026 | 5.27 | 5.27 | 5.00 | 5.08 | 5.08 | 2.63% | 11,578 |
| Sep 10, 2026 | 4.83 | 5.18 | 4.83 | 4.95 | 4.95 | - | 15,298 |
| Sep 9, 2026 | 5.11 | 5.11 | 4.95 | 4.95 | 4.95 | -2.94% | 16,972 |
| Sep 8, 2026 | 5.18 | 5.35 | 5.06 | 5.10 | 5.10 | -3.59% | 6,961 |
| Sep 4, 2026 | 5.17 | 5.44 | 5.15 | 5.29 | 5.29 | 3.12% | 27,682 |
| Sep 3, 2026 | 5.61 | 5.95 | 5.07 | 5.13 | 5.13 | -12.31% | 41,250 |
| Sep 2, 2026 | 5.80 | 6.00 | 5.41 | 5.85 | 5.85 | 3.17% | 49,296 |
| Sep 1, 2026 | 6.06 | 6.22 | 5.50 | 5.67 | 5.67 | -14.48% | 90,289 |
| Aug 31, 2026 | 6.68 | 6.88 | 6.50 | 6.63 | 6.63 | 0.76% | 63,068 |
| Aug 28, 2026 | 6.75 | 6.82 | 6.50 | 6.58 | 6.58 | -0.60% | 84,131 |
| Aug 27, 2026 | 6.69 | 6.78 | 6.54 | 6.62 | 6.62 | -1.78% | 11,292 |
| Aug 26, 2026 | 6.67 | 7.19 | 6.60 | 6.74 | 6.74 | 0.75% | 13,978 |
| Aug 25, 2026 | 6.62 | 6.86 | 6.61 | 6.69 | 6.69 | 0.45% | 7,186 |
| Aug 24, 2026 | 6.92 | 7.04 | 6.53 | 6.66 | 6.66 | -0.52% | 11,437 |
| Aug 21, 2026 | 6.50 | 6.81 | 6.50 | 6.70 | 6.70 | 1.06% | 3,278 |