Rich Sparkle Holdings Limited (ANPA)
NASDAQ: ANPA · Real-Time Price · USD
8.50
-0.57 (-6.28%)
At close: Mar 9, 2026, 4:00 PM EDT
8.52
+0.02 (0.24%)
After-hours: Mar 9, 2026, 7:59 PM EDT
Rich Sparkle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 49.73 | 108.68 | 45.68 | 86.85 | 86.85 | 258.88% | 2,831,172 |
| Jan 8, 2026 | 25.30 | 30.50 | 22.56 | 24.20 | 24.20 | -0.21% | 33,547 |
| Jan 7, 2026 | 24.85 | 24.88 | 24.25 | 24.25 | 24.25 | 1.13% | 2,517 |
| Jan 6, 2026 | 24.47 | 24.47 | 22.83 | 23.98 | 23.98 | 4.26% | 5,090 |
| Jan 5, 2026 | 23.17 | 23.30 | 22.21 | 23.00 | 23.00 | 1.28% | 9,792 |
| Jan 2, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.52% | 1,737 |
| Dec 31, 2025 | 23.29 | 23.52 | 22.15 | 22.15 | 22.15 | -6.14% | 7,743 |
| Dec 30, 2025 | 23.19 | 24.70 | 23.19 | 23.60 | 23.60 | 7.90% | 6,703 |
| Dec 29, 2025 | 21.62 | 21.87 | 21.62 | 21.87 | 21.87 | -2.75% | 3,453 |
| Dec 26, 2025 | 22.00 | 22.52 | 22.00 | 22.49 | 22.49 | 1.12% | 11,257 |
| Dec 24, 2025 | 21.28 | 22.25 | 21.25 | 22.24 | 22.24 | 0.95% | 16,140 |
| Dec 23, 2025 | 22.04 | 23.35 | 20.25 | 22.03 | 22.03 | 3.43% | 17,486 |
| Dec 22, 2025 | 22.85 | 23.00 | 21.00 | 21.30 | 21.30 | -0.23% | 7,286 |
| Dec 19, 2025 | 21.00 | 22.69 | 21.00 | 21.35 | 21.35 | 2.50% | 8,088 |
| Dec 18, 2025 | 21.30 | 21.40 | 20.83 | 20.83 | 20.83 | 2.92% | 6,601 |
| Dec 16, 2025 | 21.00 | 22.20 | 20.16 | 20.24 | 20.24 | -12.65% | 26,514 |
| Dec 15, 2025 | 23.00 | 23.69 | 21.56 | 23.17 | 23.17 | 21.25% | 9,367 |
| Dec 12, 2025 | 19.80 | 19.92 | 19.00 | 19.11 | 19.11 | -6.62% | 11,272 |
| Dec 11, 2025 | 20.15 | 20.46 | 20.10 | 20.46 | 20.46 | -2.55% | 4,899 |
| Dec 10, 2025 | 22.41 | 22.41 | 19.95 | 21.00 | 21.00 | -6.67% | 9,282 |
| Dec 9, 2025 | 21.20 | 22.50 | 21.01 | 22.50 | 22.50 | 4.17% | 8,022 |
| Dec 8, 2025 | 21.00 | 25.95 | 21.00 | 21.60 | 21.60 | 7.36% | 17,531 |
| Dec 5, 2025 | 21.99 | 23.20 | 20.12 | 20.12 | 20.12 | -7.96% | 9,672 |
| Dec 4, 2025 | 15.78 | 30.00 | 15.63 | 21.86 | 21.86 | 40.67% | 116,861 |
| Dec 3, 2025 | 15.51 | 16.20 | 15.51 | 15.54 | 15.54 | 3.26% | 4,130 |
| Dec 2, 2025 | 15.35 | 15.80 | 15.04 | 15.05 | 15.05 | -11.21% | 8,222 |
| Dec 1, 2025 | 14.97 | 17.80 | 13.56 | 16.95 | 16.95 | 3.92% | 26,183 |
| Nov 28, 2025 | 25.16 | 25.16 | 14.76 | 16.31 | 16.31 | -38.57% | 35,155 |
| Nov 26, 2025 | 27.00 | 27.99 | 26.55 | 26.55 | 26.55 | -3.45% | 6,916 |
| Nov 25, 2025 | 28.50 | 28.50 | 27.50 | 27.50 | 27.50 | -3.51% | 3,496 |
| 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% | 4,646 |
| 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 |