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