SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
5.57
+0.01 (0.18%)
At close: Mar 6, 2026, 4:00 PM EST
5.33
-0.24 (-4.31%)
After-hours: Mar 6, 2026, 7:55 PM EST
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.32 | 5.67 | 5.32 | 5.57 | 5.57 | 0.18% | 22,871 |
| Mar 5, 2026 | 5.04 | 5.69 | 4.63 | 5.56 | 5.56 | 7.34% | 62,360 |
| Mar 4, 2026 | 4.60 | 6.24 | 4.60 | 5.18 | 5.18 | 19.88% | 164,536 |
| Mar 3, 2026 | 4.59 | 4.59 | 4.24 | 4.32 | 4.32 | -4.02% | 18,846 |
| Mar 2, 2026 | 4.41 | 4.77 | 4.16 | 4.50 | 4.50 | -9.87% | 32,226 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | -5.29% | 2,270 |
| Feb 26, 2026 | 4.91 | 5.49 | 4.77 | 5.27 | 5.27 | 5.21% | 15,376 |
| Feb 25, 2026 | 4.72 | 5.11 | 4.39 | 5.01 | 5.01 | 6.34% | 17,352 |
| Feb 24, 2026 | 4.85 | 4.85 | 4.59 | 4.71 | 4.71 | -0.51% | 2,916 |
| Feb 23, 2026 | 4.74 | 4.84 | 4.73 | 4.74 | 4.74 | 0.64% | 8,932 |
| Feb 20, 2026 | 5.11 | 5.11 | 4.51 | 4.71 | 4.71 | -7.25% | 10,375 |
| Feb 19, 2026 | 4.81 | 5.08 | 4.68 | 5.08 | 5.08 | 0.08% | 10,142 |
| Feb 18, 2026 | 5.34 | 5.34 | 4.96 | 5.07 | 5.07 | -2.16% | 4,391 |
| Feb 17, 2026 | 5.31 | 5.37 | 4.77 | 5.18 | 5.18 | -3.43% | 10,486 |
| Feb 13, 2026 | 5.32 | 5.68 | 5.31 | 5.37 | 5.37 | -0.15% | 5,854 |
| Feb 12, 2026 | 5.77 | 6.16 | 5.31 | 5.38 | 5.38 | -2.56% | 10,418 |
| Feb 11, 2026 | 5.95 | 5.95 | 5.34 | 5.52 | 5.52 | -7.26% | 7,840 |
| Feb 10, 2026 | 5.90 | 6.12 | 5.90 | 5.95 | 5.95 | -3.25% | 2,970 |
| Feb 9, 2026 | 5.97 | 6.21 | 5.77 | 6.15 | 6.15 | -0.11% | 10,529 |
| Feb 6, 2026 | 5.64 | 6.16 | 5.50 | 6.16 | 6.16 | 11.74% | 11,152 |
| Feb 5, 2026 | 5.96 | 6.10 | 5.25 | 5.51 | 5.51 | -7.54% | 13,457 |
| Feb 4, 2026 | 6.59 | 6.71 | 5.80 | 5.96 | 5.96 | -12.27% | 25,538 |
| Feb 3, 2026 | 7.04 | 7.34 | 6.53 | 6.79 | 6.79 | -2.01% | 27,879 |
| Feb 2, 2026 | 7.13 | 7.20 | 6.39 | 6.93 | 6.93 | 0.13% | 78,867 |
| Jan 30, 2026 | 6.93 | 7.17 | 6.40 | 6.92 | 6.92 | -2.66% | 16,482 |
| Jan 29, 2026 | 7.29 | 7.29 | 6.77 | 7.11 | 7.11 | -5.45% | 32,875 |
| Jan 28, 2026 | 7.89 | 7.96 | 7.29 | 7.52 | 7.52 | -5.06% | 19,742 |
| Jan 27, 2026 | 8.64 | 8.64 | 7.83 | 7.92 | 7.92 | -5.36% | 15,479 |
| Jan 26, 2026 | 8.98 | 8.98 | 8.10 | 8.37 | 8.37 | -7.92% | 86,706 |
| Jan 23, 2026 | 8.66 | 9.09 | 8.64 | 9.09 | 9.09 | - | 10,308 |
| Jan 22, 2026 | 8.82 | 9.36 | 8.64 | 9.09 | 9.09 | -3.81% | 36,947 |
| Jan 21, 2026 | 9.45 | 9.90 | 9.32 | 9.45 | 9.45 | -4.55% | 346,414 |
| Jan 20, 2026 | 9.45 | 10.31 | 9.18 | 9.90 | 9.90 | 2.80% | 25,786 |
| Jan 16, 2026 | 9.18 | 10.53 | 9.09 | 9.63 | 9.63 | 1.90% | 39,714 |
| Jan 15, 2026 | 9.27 | 9.77 | 8.76 | 9.45 | 9.45 | -2.78% | 49,829 |
| Jan 14, 2026 | 9.90 | 10.71 | 9.63 | 9.72 | 9.72 | -11.84% | 117,903 |
| Jan 13, 2026 | 12.33 | 12.60 | 9.00 | 11.03 | 11.03 | -15.52% | 4,497,179 |
| Jan 12, 2026 | 12.96 | 13.05 | 12.15 | 13.05 | 13.05 | -0.68% | 8,935 |
| Jan 9, 2026 | 13.41 | 13.68 | 12.96 | 13.14 | 13.14 | -3.31% | 10,149 |
| Jan 8, 2026 | 13.68 | 13.95 | 13.28 | 13.59 | 13.59 | - | 7,828 |
| Jan 7, 2026 | 13.05 | 14.22 | 12.87 | 13.59 | 13.59 | 2.72% | 19,365 |
| Jan 6, 2026 | 12.60 | 13.32 | 12.60 | 13.23 | 13.23 | 1.38% | 10,935 |
| Jan 5, 2026 | 12.42 | 13.68 | 12.42 | 13.05 | 13.05 | 3.57% | 18,679 |
| Jan 2, 2026 | 12.51 | 12.80 | 11.93 | 12.60 | 12.60 | 2.94% | 17,127 |
| Dec 31, 2025 | 11.79 | 12.51 | 11.70 | 12.24 | 12.24 | 0.74% | 31,131 |
| Dec 30, 2025 | 12.24 | 12.42 | 11.25 | 12.15 | 12.15 | -1.46% | 113,580 |
| Dec 29, 2025 | 13.23 | 13.59 | 12.15 | 12.33 | 12.33 | -6.80% | 46,019 |
| Dec 26, 2025 | 12.60 | 14.00 | 11.70 | 13.23 | 13.23 | 5.00% | 631,805 |
| Dec 24, 2025 | 12.42 | 12.89 | 12.42 | 12.60 | 12.60 | 0.72% | 6,099 |
| Dec 23, 2025 | 13.05 | 13.05 | 12.15 | 12.51 | 12.51 | -6.71% | 9,752 |
| Dec 22, 2025 | 12.69 | 13.50 | 12.69 | 13.41 | 13.41 | 2.05% | 10,902 |
| Dec 19, 2025 | 14.22 | 14.22 | 12.87 | 13.14 | 13.14 | -3.95% | 13,759 |
| Dec 18, 2025 | 14.49 | 14.49 | 13.68 | 13.68 | 13.68 | -2.56% | 10,218 |
| Dec 17, 2025 | 14.94 | 15.39 | 13.86 | 14.04 | 14.04 | -3.11% | 14,692 |
| Dec 16, 2025 | 14.85 | 14.85 | 14.22 | 14.49 | 14.49 | -1.83% | 10,572 |
| Dec 15, 2025 | 16.38 | 16.65 | 14.67 | 14.76 | 14.76 | -10.87% | 26,907 |
| Dec 12, 2025 | 17.91 | 18.14 | 16.47 | 16.56 | 16.56 | -3.66% | 18,729 |
| Dec 11, 2025 | 17.73 | 17.73 | 16.83 | 17.19 | 17.19 | -2.55% | 17,048 |
| Dec 10, 2025 | 19.80 | 19.80 | 17.10 | 17.64 | 17.64 | -12.50% | 28,983 |
| Dec 9, 2025 | 18.09 | 20.34 | 17.46 | 20.16 | 20.16 | 11.44% | 78,134 |
| Dec 8, 2025 | 15.84 | 18.45 | 15.84 | 18.09 | 18.09 | 15.52% | 129,193 |
| Dec 5, 2025 | 16.74 | 17.82 | 13.95 | 15.66 | 15.66 | -1.69% | 1,586,247 |
| Dec 4, 2025 | 15.57 | 17.37 | 15.48 | 15.93 | 15.93 | 3.51% | 66,006 |
| Dec 3, 2025 | 15.93 | 15.93 | 15.03 | 15.39 | 15.39 | -2.29% | 16,298 |
| Dec 2, 2025 | 17.46 | 18.00 | 14.40 | 15.75 | 15.75 | -4.89% | 46,298 |
| Dec 1, 2025 | 18.63 | 18.90 | 16.38 | 16.56 | 16.56 | -16.36% | 53,032 |
| Nov 28, 2025 | 19.35 | 21.60 | 18.63 | 19.80 | 19.80 | -0.90% | 48,054 |
| Nov 26, 2025 | 27.09 | 29.88 | 19.08 | 19.98 | 19.98 | -9.02% | 5,683,499 |
| Nov 25, 2025 | 21.51 | 22.23 | 21.51 | 21.96 | 21.96 | -1.61% | 1,500 |
| Nov 24, 2025 | 20.70 | 23.13 | 20.25 | 22.32 | 22.32 | 2.90% | 3,279 |
| Nov 21, 2025 | 21.02 | 22.68 | 20.88 | 21.69 | 21.69 | 2.55% | 2,634 |
| Nov 20, 2025 | 22.50 | 22.50 | 20.88 | 21.15 | 21.15 | -4.47% | 3,000 |
| Nov 19, 2025 | 21.72 | 22.41 | 21.45 | 22.14 | 22.14 | 1.65% | 1,768 |
| Nov 18, 2025 | 21.60 | 22.14 | 20.10 | 21.78 | 21.78 | -2.02% | 2,438 |
| Nov 17, 2025 | 21.96 | 23.49 | 21.61 | 22.23 | 22.23 | 2.92% | 3,152 |
| Nov 14, 2025 | 22.23 | 23.22 | 21.60 | 21.60 | 21.60 | -6.25% | 2,595 |
| Nov 13, 2025 | 23.85 | 24.39 | 23.04 | 23.04 | 23.04 | -7.91% | 1,823 |
| Nov 12, 2025 | 25.38 | 25.38 | 24.63 | 25.02 | 25.02 | 1.83% | 1,922 |
| Nov 11, 2025 | 24.21 | 25.36 | 24.08 | 24.57 | 24.57 | -1.80% | 1,574 |
| Nov 10, 2025 | 24.57 | 25.20 | 24.12 | 25.02 | 25.02 | 1.09% | 2,043 |
| Nov 7, 2025 | 23.40 | 25.02 | 22.59 | 24.75 | 24.75 | 3.00% | 5,930 |
| Nov 6, 2025 | 26.73 | 26.73 | 23.94 | 24.03 | 24.03 | -11.30% | 6,406 |
| Nov 5, 2025 | 28.26 | 29.16 | 26.64 | 27.09 | 27.09 | -1.63% | 4,082 |
| Nov 4, 2025 | 29.25 | 29.88 | 27.54 | 27.54 | 27.54 | -7.83% | 7,926 |
| Nov 3, 2025 | 28.89 | 30.62 | 28.80 | 29.88 | 29.88 | 2.15% | 4,305 |
| Oct 31, 2025 | 29.34 | 30.06 | 28.80 | 29.25 | 29.25 | - | 2,419 |
| Oct 30, 2025 | 30.51 | 30.87 | 29.07 | 29.25 | 29.25 | -4.41% | 4,676 |
| Oct 29, 2025 | 32.85 | 33.75 | 30.51 | 30.60 | 30.60 | -7.61% | 5,784 |
| Oct 28, 2025 | 34.65 | 34.65 | 32.67 | 33.12 | 33.12 | -2.90% | 4,555 |
| Oct 27, 2025 | 34.02 | 35.47 | 33.48 | 34.11 | 34.11 | -5.72% | 7,624 |
| Oct 24, 2025 | 36.72 | 37.90 | 36.00 | 36.18 | 36.18 | 1.01% | 10,898 |
| Oct 23, 2025 | 35.73 | 36.81 | 34.29 | 35.82 | 35.82 | 4.46% | 27,764 |
| Oct 22, 2025 | 36.99 | 37.52 | 33.75 | 34.29 | 34.29 | -10.35% | 8,001 |
| Oct 21, 2025 | 38.61 | 38.97 | 36.81 | 38.25 | 38.25 | -1.39% | 11,810 |
| Oct 20, 2025 | 36.00 | 40.41 | 35.10 | 38.79 | 38.79 | 12.83% | 263,696 |
| Oct 17, 2025 | 34.65 | 36.36 | 33.75 | 34.38 | 34.38 | -2.80% | 4,169 |
| Oct 16, 2025 | 38.07 | 39.15 | 34.92 | 35.37 | 35.37 | -8.39% | 15,924 |
| Oct 15, 2025 | 33.48 | 43.65 | 32.31 | 38.61 | 38.61 | 24.35% | 244,808 |
| Oct 14, 2025 | 29.52 | 31.95 | 29.07 | 31.05 | 31.05 | -0.58% | 26,181 |
| Oct 13, 2025 | 33.30 | 33.84 | 30.42 | 31.23 | 31.23 | -13.47% | 26,140 |