Spark I Acquisition Corp. Class A SPKL
NASDAQ · United States · Finance
$11.58+0.11 (+0.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.58 | +0.96% | $11.54 | $11.58 | $11.46 | 127.66K |
| 2026-10-01 | $11.47 | +0.44% | $11.46 | $11.52 | $11.44 | 10.90K |
| 2026-09-30 | $11.42 | -0.95% | $11.53 | $11.55 | $11.39 | 28.70K |
| 2026-09-29 | $11.53 | -0.26% | $11.56 | $11.56 | $11.52 | 22.30K |
| 2026-09-28 | $11.56 | -0.22% | $11.58 | $11.61 | $11.56 | 17.10K |
| 2026-09-25 | $11.59 | -0.13% | $11.59 | $11.65 | $11.58 | 3.10K |
| 2026-09-24 | $11.60 | -0.04% | $11.57 | $11.60 | $11.57 | 3.10K |
| 2026-09-23 | $11.60 | +0.13% | $11.60 | $11.65 | $11.57 | 20.00K |
| 2026-09-22 | $11.59 | -0.09% | $11.61 | $11.63 | $11.59 | 40.20K |
| 2026-09-21 | $11.60 | +0.17% | $11.59 | $11.60 | $11.59 | 80.40K |
| 2026-09-18 | $11.58 | -0.04% | $11.58 | $11.58 | $11.58 | 14.10K |
| 2026-09-17 | $11.59 | 0.00% | $11.59 | $11.59 | $11.58 | 20.40K |
| 2026-09-16 | $11.59 | +0.04% | $11.59 | $11.59 | $11.59 | 1.00K |
| 2026-09-15 | $11.58 | 0.00% | $11.59 | $11.59 | $11.58 | 20.50K |
| 2026-09-14 | $11.58 | 0.00% | $11.56 | $11.59 | $11.56 | 46.70K |
| 2026-09-11 | $11.58 | 0.00% | $11.58 | $11.59 | $11.58 | 21.70K |
| 2026-09-10 | $11.58 | -0.17% | $11.60 | $11.60 | $11.57 | 13.10K |
| 2026-09-09 | $11.60 | +0.26% | $11.58 | $11.60 | $11.56 | 23.50K |
| 2026-09-08 | $11.57 | -0.13% | $11.57 | $11.59 | $11.57 | 4.40K |
| 2026-09-04 | $11.59 | +0.13% | $11.56 | $11.59 | $11.56 | 19.10K |
| 2026-09-03 | $11.57 | 0.00% | $11.61 | $11.63 | $11.56 | 115.70K |
| 2026-09-02 | $11.57 | +0.09% | $11.61 | $11.61 | $11.56 | 13.10K |
| 2026-09-01 | $11.56 | 0.00% | $11.60 | $11.60 | $11.55 | 11.90K |
| 2026-08-31 | $11.56 | 0.00% | $11.61 | $11.61 | $11.55 | 2.30K |
| 2026-08-28 | $11.56 | +0.09% | $11.55 | $11.56 | $11.54 | 8.20K |
| 2026-08-27 | $11.55 | 0.00% | $11.61 | $11.61 | $11.55 | 2.70K |
| 2026-08-26 | $11.55 | 0.00% | $11.60 | $11.60 | $11.55 | 8.50K |
| 2026-08-25 | $11.55 | 0.00% | $11.56 | $11.56 | $11.53 | 16.90K |
| 2026-08-24 | $11.55 | 0.00% | $11.58 | $11.58 | $11.53 | 18.40K |
| 2026-08-21 | $11.55 | 0.00% | $11.56 | $11.74 | $11.54 | 26.40K |
| 2026-08-20 | $11.55 | +0.09% | $11.52 | $11.55 | $11.51 | 4.00K |
| 2026-08-19 | $11.54 | -0.09% | $11.58 | $11.58 | $11.52 | 13.70K |
| 2026-08-18 | $11.55 | -0.52% | $11.61 | $11.62 | $11.55 | 23.00K |
| 2026-08-17 | $11.61 | 0.00% | $11.61 | $11.66 | $11.61 | 4.70K |
| 2026-08-14 | $11.61 | -0.51% | $11.60 | $11.61 | $11.60 | 3.10K |
| 2026-08-13 | $11.67 | +0.43% | $11.73 | $11.73 | $11.61 | 8.80K |
| 2026-08-12 | $11.62 | 0.00% | $11.65 | $11.65 | $11.62 | 12.00K |
| 2026-08-11 | $11.62 | -0.56% | $11.62 | $11.69 | $11.62 | 22.90K |
| 2026-08-10 | $11.69 | +0.04% | $11.69 | $11.69 | $11.69 | 1.30K |
| 2026-08-07 | $11.68 | +0.09% | $11.68 | $11.73 | $11.68 | 1.80K |
| 2026-08-06 | $11.67 | -0.34% | $11.68 | $11.68 | $11.62 | 4.10K |
| 2026-08-05 | $11.71 | 0.00% | $11.66 | $11.74 | $11.66 | 21.30K |
| 2026-08-04 | $11.71 | -0.17% | $11.68 | $11.73 | $11.62 | 39.10K |
| 2026-08-03 | $11.73 | +1.03% | $11.69 | $11.75 | $11.53 | 52.80K |
| 2026-07-31 | $11.61 | +0.09% | $11.67 | $11.68 | $11.61 | 12.50K |
| 2026-07-30 | $11.60 | +0.43% | $11.55 | $11.69 | $11.55 | 18.30K |
| 2026-07-29 | $11.55 | -0.60% | $11.65 | $11.68 | $11.53 | 42.60K |
| 2026-07-28 | $11.62 | -0.60% | $11.63 | $11.75 | $11.56 | 95.20K |
| 2026-07-27 | $11.69 | -2.09% | $11.83 | $11.91 | $11.69 | 32.00K |
| 2026-07-24 | $11.94 | +0.08% | $12.27 | $12.27 | $11.82 | 26.70K |
| 2026-07-23 | $11.93 | -2.21% | $12.10 | $12.23 | $11.75 | 70.50K |
| 2026-07-22 | $12.20 | +2.95% | $12.86 | $12.86 | $12.00 | 23.90K |
| 2026-07-21 | $11.85 | -1.41% | $11.94 | $12.40 | $11.85 | 61.90K |
| 2026-07-20 | $12.02 | -0.83% | $12.24 | $12.24 | $11.97 | 28.50K |
| 2026-07-17 | $12.12 | +0.17% | $12.01 | $12.26 | $12.00 | 38.20K |
| 2026-07-16 | $12.10 | -3.97% | $12.50 | $12.65 | $12.03 | 78.80K |
| 2026-07-15 | $12.60 | +0.80% | $12.50 | $12.88 | $12.50 | 35.40K |
| 2026-07-14 | $12.50 | +3.31% | $12.10 | $12.64 | $12.10 | 38.10K |
| 2026-07-13 | $12.10 | 0.00% | $12.10 | $12.15 | $12.06 | 21.60K |
| 2026-07-10 | $12.10 | -0.08% | $12.10 | $12.33 | $12.00 | 23.00K |
| 2026-07-09 | $12.11 | -0.25% | $12.21 | $12.33 | $12.11 | 9.60K |
| 2026-07-08 | $12.14 | -0.98% | $12.40 | $12.40 | $12.02 | 46.30K |
| 2026-07-07 | $12.26 | -3.24% | $12.72 | $12.77 | $12.22 | 73.60K |
| 2026-07-06 | $12.67 | -2.16% | $12.72 | $13.23 | $12.61 | 56.70K |
| 2026-07-02 | $12.95 | +2.70% | $12.77 | $13.24 | $12.55 | 87.00K |
| 2026-07-01 | $12.61 | +0.48% | $12.58 | $12.99 | $12.52 | 80.50K |
| 2026-06-30 | $12.55 | -0.08% | $12.82 | $12.97 | $12.55 | 90.30K |
| 2026-06-29 | $12.56 | +3.37% | $12.32 | $12.95 | $12.16 | 77.20K |
| 2026-06-26 | $12.15 | -0.90% | $12.15 | $12.97 | $12.07 | 75.80K |
| 2026-06-25 | $12.26 | +0.08% | $12.17 | $12.34 | $12.02 | 51.50K |
| 2026-06-24 | $12.25 | -2.39% | $12.56 | $12.56 | $11.87 | 187.60K |
| 2026-06-23 | $12.55 | -0.48% | $12.55 | $12.77 | $12.55 | 64.50K |
| 2026-06-22 | $12.61 | -0.32% | $12.64 | $12.78 | $12.55 | 89.30K |
| 2026-06-18 | $12.65 | +0.96% | $12.67 | $12.94 | $12.55 | 46.80K |
| 2026-06-17 | $12.53 | -4.50% | $13.11 | $13.55 | $12.53 | 88.00K |
| 2026-06-16 | $13.12 | -4.13% | $13.74 | $13.74 | $12.87 | 153.10K |
| 2026-06-15 | $13.69 | +3.99% | $13.67 | $13.93 | $13.42 | 318.80K |
| 2026-06-12 | $13.16 | +3.30% | $12.94 | $13.92 | $12.34 | 462.60K |
| 2026-06-11 | $12.74 | +10.49% | $11.98 | $13.24 | $11.73 | 1.22M |
| 2026-06-10 | $11.53 | -0.77% | $11.56 | $11.60 | $11.52 | 12.90K |
| 2026-06-09 | $11.62 | +0.87% | $11.53 | $11.64 | $11.52 | 21.50K |
| 2026-06-08 | $11.52 | -0.46% | $11.55 | $11.55 | $11.52 | 11.60K |
| 2026-06-05 | $11.57 | +0.63% | $11.50 | $11.73 | $11.45 | 19.70K |
| 2026-06-04 | $11.50 | +0.44% | $11.45 | $11.54 | $11.45 | 58.00K |
| 2026-06-03 | $11.45 | -2.80% | $11.48 | $11.58 | $11.44 | 359.70K |
| 2026-06-02 | $11.78 | +0.08% | $11.77 | $12.11 | $11.77 | 101.00K |
| 2026-06-01 | $11.77 | -1.26% | $11.95 | $12.09 | $11.72 | 37.60K |
| 2026-05-29 | $11.92 | -0.75% | $12.04 | $12.10 | $11.92 | 15.60K |
| 2026-05-28 | $12.01 | -0.33% | $12.00 | $12.20 | $11.98 | 53.90K |
| 2026-05-27 | $12.05 | -0.50% | $12.10 | $12.21 | $12.05 | 40.80K |