SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
5.29
+0.16 (3.12%)
At close: Sep 4, 2026, 4:00 PM EDT
5.13
-0.16 (-3.02%)
After-hours: Sep 4, 2026, 7:30 PM EDT
SciSparc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.17 | 5.44 | 5.15 | 5.29 | 5.29 | 3.12% | 27,371 |
| Sep 3, 2026 | 5.61 | 5.95 | 5.07 | 5.13 | 5.13 | -12.31% | 41,226 |
| Sep 2, 2026 | 5.80 | 6.00 | 5.41 | 5.85 | 5.85 | 3.17% | 48,490 |
| Sep 1, 2026 | 6.06 | 6.22 | 5.50 | 5.67 | 5.67 | -14.48% | 89,309 |
| Aug 31, 2026 | 6.68 | 6.88 | 6.50 | 6.63 | 6.63 | 0.76% | 56,268 |
| Aug 28, 2026 | 6.75 | 6.82 | 6.50 | 6.58 | 6.58 | -0.60% | 84,128 |
| Aug 27, 2026 | 6.69 | 6.78 | 6.54 | 6.62 | 6.62 | -1.78% | 11,266 |
| Aug 26, 2026 | 6.67 | 7.19 | 6.60 | 6.74 | 6.74 | 0.75% | 13,851 |
| Aug 25, 2026 | 6.62 | 6.86 | 6.61 | 6.69 | 6.69 | 0.45% | 7,114 |
| Aug 24, 2026 | 6.92 | 7.04 | 6.53 | 6.66 | 6.66 | -0.52% | 11,390 |
| Aug 21, 2026 | 6.50 | 6.81 | 6.50 | 6.70 | 6.70 | 1.06% | 3,226 |
| Aug 20, 2026 | 6.86 | 6.90 | 6.50 | 6.63 | 6.63 | -3.43% | 56,137 |
| Aug 19, 2026 | 6.51 | 6.97 | 6.40 | 6.86 | 6.86 | 5.38% | 9,521 |
| Aug 18, 2026 | 6.99 | 7.60 | 6.50 | 6.51 | 6.51 | -1.96% | 241,349 |
| Aug 17, 2026 | 6.51 | 6.76 | 6.22 | 6.64 | 6.64 | 0.76% | 37,881 |
| Aug 14, 2026 | 6.60 | 6.78 | 6.47 | 6.59 | 6.59 | -1.49% | 9,166 |
| Aug 13, 2026 | 6.30 | 6.95 | 6.30 | 6.69 | 6.69 | 1.36% | 40,584 |
| Aug 12, 2026 | 6.41 | 6.80 | 5.86 | 6.60 | 6.60 | -3.23% | 711,514 |
| Aug 11, 2026 | 6.69 | 6.84 | 6.48 | 6.82 | 6.82 | 3.18% | 12,508 |
| Aug 10, 2026 | 7.06 | 7.06 | 6.50 | 6.61 | 6.61 | -4.62% | 25,045 |
| Aug 7, 2026 | 6.58 | 7.27 | 6.50 | 6.93 | 6.93 | 3.12% | 13,915 |
| Aug 6, 2026 | 6.77 | 6.91 | 6.50 | 6.72 | 6.72 | -2.47% | 26,014 |
| Aug 5, 2026 | 6.92 | 7.43 | 6.70 | 6.89 | 6.89 | 2.23% | 136,746 |
| Aug 4, 2026 | 7.06 | 7.24 | 6.71 | 6.74 | 6.74 | -5.87% | 17,054 |
| Aug 3, 2026 | 6.53 | 7.79 | 6.53 | 7.16 | 7.16 | 0.56% | 21,473 |
| Jul 31, 2026 | 7.57 | 8.00 | 6.61 | 7.12 | 7.12 | -18.16% | 109,321 |
| Jul 30, 2026 | 9.10 | 11.51 | 7.96 | 8.70 | 8.70 | -4.29% | 729,320 |
| Jul 29, 2026 | 6.29 | 10.20 | 5.57 | 9.09 | 9.09 | 70.54% | 7,916,034 |
| Jul 28, 2026 | 5.00 | 5.57 | 4.98 | 5.33 | 5.33 | 6.39% | 17,363 |
| Jul 27, 2026 | 4.83 | 5.28 | 4.76 | 5.01 | 5.01 | -6.00% | 84,194 |
| Jul 24, 2026 | 5.84 | 5.84 | 5.30 | 5.33 | 5.33 | -6.82% | 11,703 |
| Jul 23, 2026 | 4.94 | 6.46 | 4.89 | 5.72 | 5.72 | 18.18% | 83,783 |
| Jul 22, 2026 | 4.66 | 5.00 | 4.60 | 4.84 | 4.84 | 1.89% | 10,988 |
| Jul 21, 2026 | 4.78 | 5.02 | 4.62 | 4.75 | 4.75 | 1.06% | 10,980 |
| Jul 20, 2026 | 4.98 | 5.20 | 4.70 | 4.70 | 4.70 | -6.00% | 23,689 |
| Jul 17, 2026 | 5.18 | 5.27 | 5.00 | 5.00 | 5.00 | -6.72% | 12,270 |
| Jul 16, 2026 | 4.75 | 5.40 | 4.69 | 5.36 | 5.36 | 9.39% | 42,901 |
| Jul 15, 2026 | 4.33 | 5.00 | 4.31 | 4.90 | 4.90 | 14.75% | 131,721 |
| Jul 14, 2026 | 4.42 | 4.62 | 4.27 | 4.27 | 4.27 | -6.56% | 57,283 |
| Jul 13, 2026 | 4.70 | 4.86 | 4.23 | 4.57 | 4.57 | -2.77% | 41,136 |
| Jul 10, 2026 | 5.03 | 5.03 | 4.61 | 4.70 | 4.70 | -13.76% | 25,730 |
| Jul 9, 2026 | 5.19 | 5.48 | 4.83 | 5.45 | 5.45 | -0.73% | 43,706 |
| Jul 8, 2026 | 4.88 | 5.60 | 4.60 | 5.49 | 5.49 | 10.24% | 56,781 |
| Jul 7, 2026 | 4.90 | 5.52 | 4.87 | 4.98 | 4.98 | 5.73% | 45,270 |
| Jul 6, 2026 | 4.78 | 4.92 | 4.53 | 4.71 | 4.71 | -1.46% | 12,006 |
| Jul 2, 2026 | 5.15 | 5.20 | 4.78 | 4.78 | 4.78 | -7.18% | 21,522 |
| Jul 1, 2026 | 5.41 | 5.52 | 5.02 | 5.15 | 5.15 | -6.70% | 14,651 |
| Jun 30, 2026 | 5.48 | 5.77 | 5.33 | 5.52 | 5.52 | -1.60% | 16,584 |
| Jun 29, 2026 | 5.61 | 5.93 | 4.89 | 5.61 | 5.61 | -1.58% | 298,460 |
| Jun 26, 2026 | 5.90 | 5.95 | 5.31 | 5.70 | 5.70 | -6.86% | 27,454 |