Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
20.12
-1.74 (-7.96%)
At close: Dec 5, 2025, 4:00 PM EST
20.11
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.99 | 23.20 | 20.12 | 20.12 | 20.12 | -7.96% | 9,541 |
| Dec 4, 2025 | 15.78 | 30.00 | 15.63 | 21.86 | 21.86 | 40.67% | 115,632 |
| Dec 3, 2025 | 15.51 | 16.20 | 15.51 | 15.54 | 15.54 | 3.26% | 4,092 |
| Dec 2, 2025 | 15.35 | 15.80 | 15.04 | 15.05 | 15.05 | -11.21% | 8,181 |
| Dec 1, 2025 | 14.97 | 17.80 | 13.56 | 16.95 | 16.95 | 3.92% | 25,913 |
| Nov 28, 2025 | 25.16 | 25.16 | 14.76 | 16.31 | 16.31 | -38.57% | 33,038 |
| Nov 26, 2025 | 27.00 | 27.99 | 26.55 | 26.55 | 26.55 | -3.45% | 6,915 |
| Nov 25, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 3,467 |
| Nov 24, 2025 | 27.05 | 29.34 | 27.01 | 28.50 | 28.50 | -4.33% | 5,768 |
| Nov 21, 2025 | 30.90 | 30.90 | 29.79 | 29.79 | 29.79 | -2.90% | 7,484 |
| Nov 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.42% | 4,645 |
| Nov 18, 2025 | 31.50 | 31.87 | 30.25 | 30.25 | 30.25 | -7.46% | 9,212 |
| Nov 17, 2025 | 31.91 | 33.00 | 31.91 | 32.69 | 32.69 | 8.97% | 4,813 |
| Nov 14, 2025 | 32.55 | 32.55 | 30.00 | 30.00 | 30.00 | 1.01% | 4,358 |
| Nov 13, 2025 | 33.97 | 34.25 | 29.10 | 29.70 | 29.70 | -15.65% | 6,280 |
| Nov 12, 2025 | 33.50 | 35.50 | 33.50 | 35.21 | 35.21 | 5.10% | 7,069 |
| Nov 11, 2025 | 32.39 | 34.97 | 32.08 | 33.50 | 33.50 | 7.03% | 14,433 |
| Nov 10, 2025 | 26.80 | 33.40 | 26.80 | 31.30 | 31.30 | 18.56% | 19,470 |
| Nov 7, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | 1.38% | 10,377 |
| Nov 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.88% | 3,279 |
| Nov 5, 2025 | 25.20 | 25.85 | 25.11 | 25.56 | 25.56 | 2.12% | 3,839 |
| Nov 4, 2025 | 27.00 | 27.00 | 25.03 | 25.03 | 25.03 | -10.61% | 2,913 |
| Nov 3, 2025 | 25.96 | 28.49 | 25.96 | 28.00 | 28.00 | 7.22% | 4,877 |
| Oct 31, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.93% | 2,726 |
| Oct 30, 2025 | 25.95 | 25.95 | 24.50 | 25.62 | 25.62 | -0.19% | 6,227 |
| Oct 29, 2025 | 24.86 | 26.00 | 24.86 | 25.67 | 25.67 | 8.96% | 6,028 |
| Oct 28, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.04% | 3,273 |
| Oct 27, 2025 | 23.55 | 23.95 | 23.53 | 23.55 | 23.55 | -1.87% | 5,634 |
| Oct 24, 2025 | 24.25 | 25.65 | 22.99 | 24.00 | 24.00 | -3.61% | 17,319 |
| Oct 23, 2025 | 25.35 | 25.35 | 24.90 | 24.90 | 24.90 | 1.63% | 5,102 |
| Oct 22, 2025 | 25.51 | 25.51 | 24.50 | 24.50 | 24.50 | -4.67% | 3,315 |
| Oct 21, 2025 | 25.51 | 25.70 | 25.50 | 25.70 | 25.70 | 1.22% | 1,534 |
| Oct 20, 2025 | 25.72 | 26.00 | 25.06 | 25.39 | 25.39 | 2.69% | 7,866 |
| Oct 17, 2025 | 25.50 | 25.55 | 24.33 | 24.73 | 24.73 | -3.07% | 4,627 |
| Oct 15, 2025 | 25.20 | 26.34 | 25.20 | 25.51 | 25.51 | -1.01% | 6,538 |
| Oct 14, 2025 | 24.41 | 25.98 | 24.20 | 25.77 | 25.77 | 3.08% | 14,558 |
| Oct 13, 2025 | 24.00 | 25.00 | 23.68 | 25.00 | 25.00 | 4.56% | 14,211 |
| Oct 10, 2025 | 26.00 | 26.00 | 23.91 | 23.91 | 23.91 | -1.65% | 9,316 |
| Oct 9, 2025 | 28.00 | 28.50 | 24.00 | 24.31 | 24.31 | -10.63% | 9,762 |
| Oct 8, 2025 | 27.56 | 27.56 | 27.20 | 27.20 | 27.20 | 0.74% | 1,583 |
| Oct 7, 2025 | 27.70 | 29.50 | 26.93 | 27.00 | 27.00 | 0.19% | 5,643 |
| Oct 6, 2025 | 26.00 | 28.00 | 25.50 | 26.95 | 26.95 | 3.65% | 15,640 |
| Oct 3, 2025 | 29.28 | 29.28 | 25.00 | 26.00 | 26.00 | -10.03% | 19,343 |
| Oct 2, 2025 | 29.27 | 29.69 | 28.90 | 28.90 | 28.90 | -3.83% | 15,211 |
| Oct 1, 2025 | 29.63 | 30.30 | 29.60 | 30.05 | 30.05 | 1.52% | 3,364 |
| Sep 30, 2025 | 30.50 | 31.42 | 29.60 | 29.60 | 29.60 | -1.04% | 13,371 |
| Sep 29, 2025 | 29.05 | 31.00 | 29.05 | 29.91 | 29.91 | 1.58% | 13,221 |
| Sep 26, 2025 | 35.45 | 35.45 | 29.10 | 29.44 | 29.44 | -16.13% | 26,125 |
| Sep 25, 2025 | 36.04 | 36.32 | 35.11 | 35.11 | 35.11 | -0.97% | 3,330 |
| Sep 24, 2025 | 36.07 | 36.07 | 35.45 | 35.45 | 35.45 | -4.34% | 4,767 |
| Sep 23, 2025 | 35.00 | 38.97 | 35.00 | 37.06 | 37.06 | 4.25% | 25,199 |
| Sep 22, 2025 | 36.99 | 38.80 | 35.23 | 35.55 | 35.55 | -11.24% | 9,630 |
| Sep 19, 2025 | 34.50 | 40.05 | 34.50 | 40.05 | 40.05 | 10.48% | 14,698 |
| Sep 18, 2025 | 40.45 | 40.45 | 32.91 | 36.25 | 36.25 | -9.38% | 15,843 |
| Sep 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.79% | 2,713 |
| Sep 16, 2025 | 41.85 | 41.85 | 40.00 | 40.32 | 40.32 | 2.08% | 6,249 |
| Sep 15, 2025 | 40.84 | 42.50 | 38.50 | 39.50 | 39.50 | -2.49% | 10,670 |
| Sep 12, 2025 | 48.00 | 48.00 | 40.51 | 40.51 | 40.51 | -15.60% | 73,899 |
| Sep 11, 2025 | 47.35 | 48.10 | 46.00 | 48.00 | 48.00 | 4.35% | 401,470 |
| Sep 10, 2025 | 38.90 | 51.67 | 38.90 | 46.00 | 46.00 | 6.98% | 221,146 |
| Sep 9, 2025 | 34.42 | 43.00 | 34.00 | 43.00 | 43.00 | 14.66% | 93,078 |
| Sep 8, 2025 | 40.62 | 42.43 | 36.99 | 37.50 | 37.50 | -7.68% | 13,282 |
| Sep 5, 2025 | 38.08 | 43.42 | 37.70 | 40.62 | 40.62 | 1.55% | 98,742 |
| Sep 4, 2025 | 40.90 | 40.90 | 37.50 | 40.00 | 40.00 | -0.55% | 11,799 |
| Sep 3, 2025 | 41.70 | 43.60 | 39.80 | 40.22 | 40.22 | -4.47% | 46,974 |
| Sep 2, 2025 | 42.05 | 42.10 | 39.00 | 42.10 | 42.10 | 3.39% | 26,176 |
| Aug 29, 2025 | 46.00 | 46.60 | 39.72 | 40.72 | 40.72 | -12.03% | 41,442 |
| Aug 28, 2025 | 46.71 | 49.99 | 43.10 | 46.29 | 46.29 | -3.56% | 108,360 |
| Aug 27, 2025 | 53.44 | 54.75 | 45.60 | 48.00 | 48.00 | -9.23% | 135,857 |
| Aug 26, 2025 | 42.17 | 52.88 | 42.00 | 52.88 | 52.88 | 26.81% | 27,816 |
| Aug 25, 2025 | 37.50 | 42.00 | 37.49 | 41.70 | 41.70 | 13.32% | 35,685 |
| Aug 22, 2025 | 34.29 | 37.27 | 34.00 | 36.80 | 36.80 | 9.80% | 20,925 |
| Aug 21, 2025 | 30.05 | 34.50 | 30.05 | 33.52 | 33.52 | 8.50% | 17,804 |
| Aug 20, 2025 | 34.92 | 35.49 | 30.81 | 30.89 | 30.89 | -11.41% | 36,663 |
| Aug 19, 2025 | 34.50 | 35.99 | 33.80 | 34.87 | 34.87 | 1.07% | 22,721 |
| Aug 18, 2025 | 33.01 | 35.70 | 33.01 | 34.50 | 34.50 | -5.48% | 9,780 |
| Aug 15, 2025 | 33.93 | 36.67 | 33.51 | 36.50 | 36.50 | 14.06% | 15,814 |
| Aug 14, 2025 | 39.51 | 39.51 | 31.01 | 32.00 | 32.00 | -19.60% | 63,509 |
| Aug 13, 2025 | 36.90 | 44.00 | 32.01 | 39.80 | 39.80 | -0.23% | 38,646 |
| Aug 12, 2025 | 35.14 | 39.95 | 34.56 | 39.89 | 39.89 | 12.87% | 24,225 |
| Aug 11, 2025 | 35.10 | 36.26 | 33.39 | 35.34 | 35.34 | 0.71% | 20,243 |
| Aug 8, 2025 | 30.28 | 36.00 | 30.10 | 35.09 | 35.09 | 15.43% | 45,003 |
| Aug 7, 2025 | 29.05 | 31.13 | 27.50 | 30.40 | 30.40 | 6.63% | 35,330 |
| Aug 6, 2025 | 29.29 | 30.50 | 26.58 | 28.51 | 28.51 | -3.97% | 64,515 |
| Aug 5, 2025 | 30.38 | 31.99 | 27.55 | 29.69 | 29.69 | -4.23% | 63,623 |
| Aug 4, 2025 | 30.37 | 33.37 | 30.36 | 31.00 | 31.00 | -1.12% | 37,630 |
| Aug 1, 2025 | 24.65 | 32.54 | 24.65 | 31.35 | 31.35 | 13.55% | 70,692 |
| Jul 31, 2025 | 36.13 | 36.13 | 22.94 | 27.61 | 27.61 | -21.56% | 146,644 |
| Jul 30, 2025 | 36.96 | 41.00 | 30.00 | 35.20 | 35.20 | -5.40% | 180,886 |
| Jul 29, 2025 | 25.64 | 38.77 | 25.64 | 37.21 | 37.21 | 43.06% | 359,881 |
| Jul 28, 2025 | 28.50 | 29.34 | 23.10 | 26.01 | 26.01 | -6.54% | 297,953 |
| Jul 25, 2025 | 24.21 | 32.35 | 23.00 | 27.83 | 27.83 | 11.41% | 269,242 |
| Jul 24, 2025 | 16.27 | 25.80 | 14.00 | 24.98 | 24.98 | 30.65% | 521,875 |
| Jul 23, 2025 | 11.97 | 21.70 | 11.00 | 19.12 | 19.12 | 59.20% | 1,131,703 |
| Jul 22, 2025 | 11.42 | 12.86 | 10.07 | 12.01 | 12.01 | 9.38% | 618,604 |
| Jul 21, 2025 | 7.55 | 10.98 | 6.97 | 10.98 | 10.98 | 40.59% | 402,354 |
| Jul 18, 2025 | 5.96 | 9.72 | 5.90 | 7.81 | 7.81 | 26.17% | 1,075,110 |
| Jul 17, 2025 | 4.72 | 6.36 | 4.41 | 6.19 | 6.19 | 31.70% | 580,029 |
| Jul 16, 2025 | 4.24 | 4.91 | 4.20 | 4.70 | 4.70 | 2.62% | 544,192 |
| Jul 15, 2025 | 3.07 | 7.16 | 3.04 | 4.58 | 4.58 | 50.66% | 13,168,754 |