SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
7.19
-0.51 (-6.62%)
At close: Jul 15, 2025, 4:00 PM
7.19
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:15 PM EDT
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.58 | 7.58 | 7.02 | 7.19 | - | -6.62% | 20,973 |
| Jul 14, 2025 | 6.90 | 7.90 | 6.89 | 7.70 | 7.70 | 10.08% | 53,483 |
| Jul 11, 2025 | 6.89 | 7.06 | 6.86 | 7.00 | 7.00 | 1.23% | 9,875 |
| Jul 10, 2025 | 6.95 | 7.02 | 6.76 | 6.91 | 6.91 | -1.85% | 6,212 |
| Jul 9, 2025 | 6.55 | 7.17 | 6.36 | 7.04 | 7.04 | 7.48% | 37,694 |
| Jul 8, 2025 | 6.41 | 7.00 | 6.25 | 6.55 | 6.55 | 2.73% | 32,461 |
| Jul 7, 2025 | 6.62 | 7.01 | 6.27 | 6.38 | 6.38 | -3.39% | 23,103 |
| Jul 3, 2025 | 6.51 | 7.27 | 6.12 | 6.60 | 6.60 | 1.29% | 120,759 |
| Jul 2, 2025 | 6.53 | 6.54 | 6.36 | 6.52 | 6.52 | -0.87% | 16,386 |
| Jul 1, 2025 | 6.41 | 6.72 | 6.41 | 6.57 | 6.57 | 0.64% | 8,216 |
| Jun 30, 2025 | 6.51 | 6.72 | 6.35 | 6.53 | 6.53 | 0.97% | 9,279 |
| Jun 27, 2025 | 6.51 | 6.51 | 6.24 | 6.47 | 6.47 | 0.72% | 10,674 |
| Jun 26, 2025 | 6.53 | 6.71 | 6.20 | 6.42 | 6.42 | -4.38% | 18,470 |
| Jun 25, 2025 | 6.60 | 6.77 | 6.09 | 6.72 | 6.72 | 0.77% | 11,184 |
| Jun 24, 2025 | 6.39 | 7.13 | 6.20 | 6.67 | 6.67 | 5.79% | 27,516 |
| Jun 23, 2025 | 6.14 | 6.38 | 6.13 | 6.30 | 6.30 | 1.35% | 4,399 |
| Jun 20, 2025 | 6.40 | 6.59 | 6.09 | 6.22 | 6.22 | -0.85% | 5,201 |
| Jun 18, 2025 | 6.13 | 6.43 | 6.10 | 6.27 | 6.27 | -1.48% | 5,064 |
| Jun 17, 2025 | 6.09 | 6.54 | 6.09 | 6.36 | 6.36 | -3.08% | 5,040 |
| Jun 16, 2025 | 7.14 | 7.14 | 6.51 | 6.57 | 6.57 | -2.61% | 5,466 |
| Jun 13, 2025 | 6.81 | 6.97 | 6.54 | 6.74 | 6.74 | -1.04% | 5,885 |
| Jun 12, 2025 | 6.74 | 7.07 | 6.70 | 6.81 | 6.81 | -1.86% | 6,421 |
| Jun 11, 2025 | 6.92 | 7.12 | 6.72 | 6.94 | 6.94 | -2.76% | 11,811 |
| Jun 10, 2025 | 6.57 | 7.35 | 6.57 | 7.14 | 7.14 | 4.59% | 29,316 |
| Jun 9, 2025 | 6.31 | 6.96 | 6.31 | 6.83 | 6.83 | 4.17% | 8,701 |
| Jun 6, 2025 | 6.62 | 6.89 | 6.48 | 6.55 | 6.55 | -1.89% | 6,274 |
| Jun 5, 2025 | 6.30 | 6.72 | 6.30 | 6.68 | 6.68 | 4.95% | 4,868 |
| Jun 4, 2025 | 6.30 | 6.58 | 6.30 | 6.36 | 6.36 | -1.01% | 4,904 |
| Jun 3, 2025 | 6.43 | 6.62 | 6.41 | 6.43 | 6.43 | -3.13% | 3,953 |
| Jun 2, 2025 | 6.38 | 6.93 | 6.38 | 6.64 | 6.64 | 0.70% | 6,118 |
| May 30, 2025 | 6.46 | 6.66 | 6.30 | 6.59 | 6.59 | 2.90% | 5,527 |
| May 29, 2025 | 6.51 | 6.57 | 6.37 | 6.40 | 6.40 | -2.54% | 6,847 |
| May 28, 2025 | 6.44 | 6.67 | 6.31 | 6.57 | 6.57 | 2.32% | 9,414 |
| May 27, 2025 | 6.31 | 6.71 | 6.24 | 6.42 | 6.42 | -0.56% | 30,523 |
| May 23, 2025 | 6.55 | 6.55 | 5.71 | 6.46 | 6.46 | -0.80% | 13,597 |
| May 22, 2025 | 6.28 | 6.71 | 6.11 | 6.51 | 6.51 | 5.19% | 11,023 |
| May 21, 2025 | 6.55 | 6.82 | 6.09 | 6.19 | 6.19 | -8.27% | 16,958 |
| May 20, 2025 | 6.32 | 7.14 | 6.21 | 6.75 | 6.75 | 6.71% | 19,115 |
| May 19, 2025 | 6.56 | 6.67 | 6.26 | 6.32 | 6.32 | -4.69% | 14,159 |
| May 16, 2025 | 6.42 | 6.68 | 6.34 | 6.63 | 6.63 | 3.27% | 10,966 |
| May 15, 2025 | 6.48 | 6.69 | 6.30 | 6.42 | 6.42 | -3.77% | 11,835 |
| May 14, 2025 | 7.20 | 7.20 | 6.51 | 6.68 | 6.68 | -6.22% | 12,951 |
| May 13, 2025 | 7.18 | 7.50 | 6.84 | 7.12 | 7.12 | -3.72% | 27,347 |
| May 12, 2025 | 7.09 | 7.88 | 7.09 | 7.39 | 7.39 | 2.27% | 39,018 |
| May 9, 2025 | 6.95 | 7.52 | 6.90 | 7.23 | 7.23 | -1.63% | 32,238 |
| May 8, 2025 | 6.29 | 7.44 | 6.20 | 7.35 | 7.35 | 12.90% | 63,614 |
| May 7, 2025 | 6.09 | 6.64 | 6.09 | 6.51 | 6.51 | -0.03% | 40,924 |
| May 6, 2025 | 7.45 | 7.73 | 6.41 | 6.51 | 6.51 | -22.48% | 159,227 |
| May 5, 2025 | 8.01 | 10.50 | 7.38 | 8.40 | 8.40 | 38.41% | 4,116,866 |
| May 2, 2025 | 5.80 | 6.83 | 5.76 | 6.07 | 6.07 | 3.21% | 1,075,185 |