SciSparc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.29	0.30	0.27	0.28	-	-4.20%	133,262
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
Mar 21, 2025	0.32	0.34	0.31	0.33	0.33	-3.83%	207,712
Mar 20, 2025	0.34	0.35	0.32	0.34	0.34	2.05%	244,391
Mar 19, 2025	0.35	0.35	0.33	0.33	0.33	-10.22%	228,111
Mar 18, 2025	0.36	0.37	0.34	0.37	0.37	-0.27%	189,522
Mar 17, 2025	0.36	0.39	0.35	0.37	0.37	-1.07%	309,609
Mar 14, 2025	0.35	0.38	0.35	0.38	0.38	8.70%	358,186
Mar 13, 2025	0.33	0.40	0.33	0.35	0.35	-3.01%	767,611
Mar 12, 2025	0.33	0.37	0.32	0.36	0.36	-1.19%	736,920
Mar 11, 2025	0.33	0.39	0.32	0.36	0.36	-10.00%	2,975,097
Mar 10, 2025	0.47	0.52	0.36	0.40	0.40	25.16%	113,437,425
Mar 7, 2025	0.32	0.34	0.31	0.32	0.32	0.82%	227,204
Mar 6, 2025	0.34	0.34	0.32	0.32	0.32	-3.50%	95,759
Mar 5, 2025	0.32	0.33	0.32	0.33	0.33	1.11%	111,620
Mar 4, 2025	0.32	0.33	0.30	0.32	0.32	-2.05%	277,018
Mar 3, 2025	0.35	0.36	0.33	0.33	0.33	-11.07%	841,811
Feb 28, 2025	0.38	0.38	0.36	0.37	0.37	1.00%	114,920
Feb 27, 2025	0.39	0.39	0.36	0.37	0.37	-0.19%	311,263
Feb 26, 2025	0.40	0.40	0.34	0.37	0.37	-0.13%	353,896
Feb 25, 2025	0.41	0.42	0.36	0.37	0.37	-12.33%	594,742
Feb 24, 2025	0.45	0.45	0.41	0.42	0.42	-5.25%	145,240
Feb 21, 2025	0.47	0.47	0.44	0.45	0.45	-4.37%	139,126
Feb 20, 2025	0.46	0.47	0.43	0.47	0.47	0.37%	176,643
Feb 19, 2025	0.48	0.49	0.44	0.46	0.46	-5.84%	325,559
Feb 18, 2025	0.52	0.52	0.47	0.49	0.49	-1.04%	2,294,847
Feb 14, 2025	0.53	0.53	0.48	0.50	0.50	-5.73%	189,355
Feb 13, 2025	0.54	0.55	0.50	0.53	0.53	-0.19%	111,852
Feb 12, 2025	0.52	0.55	0.51	0.53	0.53	-1.61%	215,861
Feb 11, 2025	0.53	0.54	0.49	0.54	0.54	-3.99%	415,076
Feb 10, 2025	0.50	0.58	0.48	0.56	0.56	13.10%	1,042,790
Feb 7, 2025	0.42	0.50	0.40	0.50	0.50	13.32%	696,869
Feb 6, 2025	0.40	0.44	0.40	0.44	0.44	4.09%	627,819
Feb 5, 2025	0.40	0.57	0.40	0.42	0.42	4.42%	6,359,735
Feb 4, 2025	0.47	0.47	0.40	0.40	0.40	-8.89%	705,396
Feb 3, 2025	0.44	0.47	0.42	0.44	0.44	-1.76%	357,715
Jan 31, 2025	0.43	0.48	0.42	0.45	0.45	1.93%	363,540
Jan 30, 2025	0.50	0.51	0.43	0.44	0.44	-8.04%	539,974
Jan 29, 2025	0.53	0.55	0.44	0.48	0.48	-9.52%	396,248
Jan 28, 2025	0.52	0.54	0.52	0.53	0.53	3.03%	263,857
Jan 27, 2025	0.57	0.58	0.49	0.52	0.52	-10.78%	464,988
Jan 24, 2025	0.60	0.63	0.57	0.58	0.58	-1.82%	500,939
Jan 23, 2025	0.56	0.62	0.56	0.59	0.59	0.86%	699,236
Jan 22, 2025	0.55	0.71	0.54	0.58	0.58	8.06%	1,750,903
Jan 21, 2025	0.57	0.59	0.49	0.54	0.54	-9.95%	1,372,487