SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
9.81
-0.74 (-7.01%)
At close: May 29, 2026, 4:00 PM EDT
9.25
-0.56 (-5.71%)
After-hours: May 29, 2026, 7:59 PM EDT
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.00 | 10.11 | 8.24 | 9.81 | 9.81 | -7.01% | 826,264 |
| May 28, 2026 | 13.25 | 15.65 | 10.10 | 10.55 | 10.55 | 140.32% | 35,706,551 |
| May 27, 2026 | 4.49 | 4.49 | 4.28 | 4.39 | 4.39 | -1.90% | 2,686 |
| May 26, 2026 | 4.47 | 4.69 | 4.38 | 4.48 | 4.48 | 4.80% | 4,076 |
| May 22, 2026 | 4.25 | 4.44 | 4.10 | 4.27 | 4.27 | 1.67% | 19,525 |
| May 21, 2026 | 4.43 | 4.43 | 4.15 | 4.20 | 4.20 | 2.44% | 4,572 |
| May 20, 2026 | 4.46 | 4.49 | 4.00 | 4.10 | 4.10 | -9.89% | 8,520 |
| May 19, 2026 | 4.41 | 4.68 | 4.40 | 4.55 | 4.55 | 3.88% | 2,794 |
| May 18, 2026 | 4.88 | 4.88 | 4.38 | 4.38 | 4.38 | -9.15% | 9,255 |
| May 15, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.19% | 4,748 |
| May 14, 2026 | 5.04 | 5.07 | 4.71 | 4.98 | 4.98 | -0.80% | 13,848 |
| May 13, 2026 | 5.39 | 5.45 | 5.02 | 5.02 | 5.02 | -7.55% | 93,452 |
| May 12, 2026 | 5.97 | 5.97 | 5.34 | 5.43 | 5.43 | -10.40% | 16,066 |
| May 11, 2026 | 6.31 | 6.47 | 6.04 | 6.06 | 6.06 | -3.04% | 13,030 |
| May 8, 2026 | 6.48 | 6.70 | 6.19 | 6.25 | 6.25 | -6.99% | 40,920 |
| May 7, 2026 | 6.23 | 7.05 | 6.21 | 6.72 | 6.72 | 5.33% | 15,163 |
| May 6, 2026 | 7.00 | 7.19 | 6.17 | 6.38 | 6.38 | -7.67% | 31,030 |
| May 5, 2026 | 7.22 | 7.30 | 6.80 | 6.91 | 6.91 | -4.49% | 21,538 |
| May 4, 2026 | 7.96 | 8.27 | 7.09 | 7.24 | 7.24 | -8.53% | 31,034 |
| May 1, 2026 | 8.65 | 8.88 | 7.50 | 7.91 | 7.91 | -9.81% | 29,981 |
| Apr 30, 2026 | 8.80 | 8.91 | 8.00 | 8.77 | 8.77 | -2.88% | 36,587 |
| Apr 29, 2026 | 8.14 | 9.03 | 7.86 | 9.03 | 9.03 | 8.27% | 47,593 |
| Apr 28, 2026 | 7.68 | 8.68 | 7.46 | 8.34 | 8.34 | -4.47% | 82,356 |
| Apr 27, 2026 | 6.88 | 8.96 | 6.50 | 8.73 | 8.73 | 30.49% | 232,409 |
| Apr 24, 2026 | 6.38 | 7.30 | 6.01 | 6.69 | 6.69 | 1.67% | 158,737 |
| Apr 23, 2026 | 5.93 | 7.04 | 5.79 | 6.58 | 6.58 | 7.52% | 293,810 |
| Apr 22, 2026 | 5.64 | 6.12 | 5.37 | 6.12 | 6.12 | 2.17% | 357,633 |
| Apr 21, 2026 | 6.08 | 6.57 | 4.68 | 5.99 | 5.99 | 41.61% | 15,194,055 |
| Apr 20, 2026 | 4.53 | 5.20 | 4.19 | 4.23 | 4.23 | -4.30% | 3,412,102 |
| Apr 17, 2026 | 4.24 | 4.69 | 3.98 | 4.42 | 4.42 | 4.25% | 66,792 |
| Apr 16, 2026 | 3.42 | 4.61 | 3.40 | 4.24 | 4.24 | 25.07% | 237,823 |
| Apr 15, 2026 | 3.33 | 3.40 | 3.25 | 3.39 | 3.39 | 4.95% | 8,076 |
| Apr 14, 2026 | 3.16 | 3.32 | 3.11 | 3.23 | 3.23 | 5.38% | 10,595 |
| Apr 13, 2026 | 3.09 | 3.13 | 2.98 | 3.07 | 3.07 | -2.70% | 9,462 |
| Apr 10, 2026 | 3.12 | 3.15 | 2.98 | 3.15 | 3.15 | 2.94% | 17,407 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.03 | 3.06 | 3.06 | -10.53% | 11,239 |
| Apr 8, 2026 | 3.56 | 3.56 | 3.32 | 3.42 | 3.42 | 3.01% | 3,205 |
| Apr 7, 2026 | 3.44 | 3.56 | 3.30 | 3.32 | 3.32 | -7.52% | 5,183 |
| Apr 6, 2026 | 3.48 | 3.61 | 3.48 | 3.59 | 3.59 | 1.41% | 6,356 |
| Apr 2, 2026 | 3.67 | 3.67 | 3.37 | 3.54 | 3.54 | -3.28% | 10,459 |
| Apr 1, 2026 | 3.75 | 3.95 | 3.59 | 3.66 | 3.66 | - | 4,626 |
| Mar 31, 2026 | 3.59 | 3.72 | 3.50 | 3.66 | 3.66 | 1.73% | 6,177 |
| Mar 30, 2026 | 3.81 | 3.84 | 3.51 | 3.60 | 3.60 | -7.99% | 27,027 |
| Mar 27, 2026 | 3.95 | 4.17 | 3.67 | 3.91 | 3.91 | -2.25% | 5,681 |
| Mar 26, 2026 | 4.29 | 4.33 | 3.87 | 4.00 | 4.00 | -5.88% | 19,371 |
| Mar 25, 2026 | 4.21 | 4.51 | 4.20 | 4.25 | 4.25 | -2.30% | 14,738 |
| Mar 24, 2026 | 4.40 | 4.51 | 4.34 | 4.35 | 4.35 | -3.76% | 11,692 |
| Mar 23, 2026 | 4.40 | 4.66 | 4.40 | 4.52 | 4.52 | -2.38% | 8,013 |
| Mar 20, 2026 | 4.34 | 4.63 | 4.20 | 4.63 | 4.63 | -0.64% | 5,685 |
| Mar 19, 2026 | 4.63 | 4.72 | 4.47 | 4.66 | 4.66 | -0.43% | 8,518 |