Spark I Acquisition Corporation (SPKL)
NASDAQ: SPKL · Real-Time Price · USD
0.00
-0.0550 (-0.48%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Spark I Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | - | 1,837 |
| Apr 23, 2026 | 11.35 | 11.39 | 11.34 | 11.39 | 11.39 | - | 1,836 |
| Apr 21, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1,219 |
| Apr 17, 2026 | 11.38 | 11.40 | 11.38 | 11.39 | 11.39 | 0.18% | 3,898 |
| Apr 15, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 249 |
| Apr 14, 2026 | 11.33 | 11.37 | 11.32 | 11.37 | 11.37 | 0.09% | 4,177 |
| Apr 13, 2026 | 11.35 | 11.36 | 11.35 | 11.36 | 11.36 | - | 4,530 |
| Apr 10, 2026 | 11.37 | 11.37 | 11.32 | 11.36 | 11.36 | - | 443 |
| Apr 7, 2026 | 11.32 | 11.38 | 11.32 | 11.36 | 11.36 | 0.26% | 6,090 |
| Apr 1, 2026 | 11.36 | 11.36 | 11.32 | 11.33 | 11.33 | 0.18% | 9,112 |
| Mar 30, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.18% | 265 |
| Mar 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% | 237 |
| Mar 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.26% | 780 |
| Mar 25, 2026 | 11.33 | 11.33 | 11.32 | 11.33 | 11.33 | 0.27% | 1,427 |
| Mar 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 397 |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.09% | 2,061 |
| Mar 20, 2026 | 11.32 | 11.32 | 11.31 | 11.31 | 11.31 | -0.26% | 521 |
| Mar 18, 2026 | 11.34 | 11.34 | 11.29 | 11.34 | 11.34 | - | 25,360 |
| Mar 17, 2026 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | -0.09% | 1,228 |
| Mar 11, 2026 | 11.23 | 11.35 | 11.21 | 11.35 | 11.35 | 0.09% | 1,394 |
| Mar 4, 2026 | 11.34 | 11.34 | 11.30 | 11.34 | 11.34 | - | 1,814 |
| Mar 3, 2026 | 11.19 | 11.34 | 11.19 | 11.34 | 11.34 | - | 1,115 |
| Mar 2, 2026 | 11.32 | 11.34 | 11.27 | 11.34 | 11.34 | -0.26% | 1,578 |
| Feb 27, 2026 | 11.19 | 11.37 | 11.19 | 11.37 | 11.37 | -0.09% | 715 |
| Feb 26, 2026 | 11.35 | 11.38 | 11.35 | 11.38 | 11.38 | - | 417 |
| Feb 25, 2026 | 11.35 | 11.38 | 11.20 | 11.38 | 11.38 | - | 1,965 |
| Feb 24, 2026 | 11.30 | 11.38 | 11.21 | 11.38 | 11.38 | 0.26% | 1,063 |
| Feb 23, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 588 |
| Feb 18, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.26% | 303 |
| Feb 17, 2026 | 11.31 | 11.38 | 11.20 | 11.38 | 11.38 | - | 581 |
| Feb 12, 2026 | 11.31 | 11.38 | 11.31 | 11.38 | 11.38 | -0.35% | 1,410 |
| Feb 6, 2026 | 11.32 | 11.42 | 11.32 | 11.42 | 11.42 | 0.35% | 333 |
| Feb 5, 2026 | 11.20 | 11.38 | 11.20 | 11.38 | 11.38 | 0.71% | 2,388 |
| Feb 4, 2026 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -0.18% | 1,837 |
| Feb 3, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 238 |
| Feb 2, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 855 |
| Jan 30, 2026 | 11.27 | 11.32 | 11.20 | 11.32 | 11.32 | - | 1,383 |
| Jan 29, 2026 | 11.33 | 11.34 | 11.32 | 11.32 | 11.32 | -0.26% | 1,568 |
| Jan 28, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.18% | 508 |
| Jan 27, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | 261 |
| Jan 26, 2026 | 11.39 | 11.39 | 11.37 | 11.37 | 11.37 | -0.18% | 486 |
| Jan 22, 2026 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 0.04% | 2,419 |
| Jan 21, 2026 | 11.34 | 11.39 | 11.34 | 11.39 | 11.39 | 0.41% | 251 |
| Jan 20, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.04% | 218 |
| Jan 15, 2026 | 11.35 | 11.35 | 11.34 | 11.34 | 11.34 | -0.12% | 380 |
| Jan 8, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.05% | 1,268 |
| Jan 7, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.35% | 167 |
| Dec 31, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.35% | 264 |
| Dec 30, 2025 | 11.30 | 11.52 | 11.25 | 11.47 | 11.47 | 1.50% | 15,292 |
| Dec 29, 2025 | 11.13 | 11.30 | 11.13 | 11.30 | 11.30 | 0.09% | 497 |
| Dec 26, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 1.16% | 187 |
| Dec 24, 2025 | 11.21 | 11.21 | 11.16 | 11.16 | 11.16 | -0.80% | 1,970 |
| Dec 23, 2025 | 11.16 | 11.30 | 11.13 | 11.25 | 11.25 | -0.44% | 19,766 |
| Dec 22, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 1,125 |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 523 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 3,401 |
| Dec 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.36% | 325 |
| Dec 16, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.72% | 471 |
| Dec 12, 2025 | 11.23 | 11.23 | 11.14 | 11.15 | 11.15 | - | 15,731 |
| Dec 11, 2025 | 11.33 | 11.33 | 11.13 | 11.15 | 11.15 | -1.93% | 1,960 |
| Dec 10, 2025 | 11.25 | 11.40 | 11.17 | 11.37 | 11.37 | 1.79% | 6,745 |
| Dec 9, 2025 | 11.25 | 11.25 | 11.14 | 11.17 | 11.17 | - | 411 |
| Dec 8, 2025 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | 0.18% | 271 |
| Dec 5, 2025 | 11.12 | 11.25 | 11.12 | 11.15 | 11.15 | - | 74,568 |
| Dec 4, 2025 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | - | 305 |
| Dec 3, 2025 | 11.30 | 11.30 | 11.12 | 11.15 | 11.15 | - | 7,921 |
| Dec 2, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 0.09% | 6,110 |
| Dec 1, 2025 | 11.15 | 11.20 | 11.14 | 11.14 | 11.14 | -0.09% | 130,607 |
| Nov 28, 2025 | 11.15 | 11.16 | 11.12 | 11.15 | 11.15 | -0.89% | 90,346 |
| Nov 26, 2025 | 11.18 | 11.25 | 11.14 | 11.25 | 11.25 | - | 10,564 |
| Nov 25, 2025 | 11.07 | 11.25 | 11.07 | 11.25 | 11.25 | 0.54% | 2,682 |
| Nov 24, 2025 | 11.29 | 11.46 | 11.11 | 11.19 | 11.19 | - | 13,115 |
| Nov 21, 2025 | 11.18 | 11.19 | 11.04 | 11.19 | 11.19 | 0.36% | 8,157 |
| Nov 20, 2025 | 11.15 | 11.18 | 11.07 | 11.15 | 11.15 | - | 5,199 |
| Nov 19, 2025 | 11.11 | 11.18 | 11.09 | 11.15 | 11.15 | -0.36% | 35,201 |
| Nov 18, 2025 | 11.14 | 11.20 | 11.12 | 11.19 | 11.19 | 0.04% | 4,028 |
| Nov 17, 2025 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | -0.48% | 916 |
| Nov 14, 2025 | 11.25 | 11.29 | 11.20 | 11.24 | 11.24 | - | 7,734 |
| Nov 13, 2025 | 11.17 | 11.33 | 11.14 | 11.24 | 11.24 | -0.54% | 13,490 |
| Nov 12, 2025 | 11.17 | 11.40 | 11.17 | 11.30 | 11.30 | -0.18% | 3,801 |
| Nov 11, 2025 | 11.23 | 11.32 | 11.12 | 11.32 | 11.32 | 0.18% | 14,000 |
| Nov 10, 2025 | 11.31 | 11.54 | 11.25 | 11.30 | 11.30 | 0.04% | 11,975 |
| Nov 7, 2025 | 11.12 | 11.30 | 11.12 | 11.30 | 11.30 | 0.19% | 2,428 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.25 | 11.28 | 11.28 | -0.22% | 14,251 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.47% | 311 |
| Nov 3, 2025 | 11.48 | 11.48 | 11.45 | 11.47 | 11.47 | 0.96% | 1,193 |
| Oct 31, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.79% | 149 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.36 | 11.45 | 11.45 | 0.69% | 4,120 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.35 | 11.37 | 11.37 | -1.55% | 10,458 |
| Oct 28, 2025 | 11.58 | 11.60 | 11.51 | 11.55 | 11.55 | -0.17% | 7,900 |