SciSparc Ltd. (SPRC)
NASDAQ: SPRC · Real-Time Price · USD
1.740
-0.030 (-1.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.720
-0.020 (-1.15%)
After-hours: Dec 5, 2025, 7:59 PM EST
SciSparc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.86 | 1.98 | 1.55 | 1.74 | 1.74 | -1.69% | 14,255,384 |
| Dec 4, 2025 | 1.73 | 1.93 | 1.72 | 1.77 | 1.77 | 3.51% | 258,378 |
| Dec 3, 2025 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -2.29% | 138,909 |
| Dec 2, 2025 | 1.94 | 2.00 | 1.60 | 1.75 | 1.75 | -4.89% | 409,978 |
| Dec 1, 2025 | 2.07 | 2.10 | 1.82 | 1.84 | 1.84 | -16.36% | 471,653 |
| Nov 28, 2025 | 2.15 | 2.40 | 2.07 | 2.20 | 2.20 | -0.90% | 432,494 |
| Nov 26, 2025 | 3.01 | 3.32 | 2.12 | 2.22 | 2.22 | -9.02% | 50,953,388 |
| Nov 25, 2025 | 2.39 | 2.47 | 2.39 | 2.44 | 2.44 | -1.61% | 11,102 |
| Nov 24, 2025 | 2.30 | 2.57 | 2.25 | 2.48 | 2.48 | 2.90% | 29,350 |
| Nov 21, 2025 | 2.34 | 2.52 | 2.32 | 2.41 | 2.41 | 2.55% | 23,708 |
| Nov 20, 2025 | 2.50 | 2.50 | 2.32 | 2.35 | 2.35 | -4.47% | 26,955 |
| Nov 19, 2025 | 2.41 | 2.49 | 2.38 | 2.46 | 2.46 | 1.65% | 15,920 |
| Nov 18, 2025 | 2.40 | 2.46 | 2.23 | 2.42 | 2.42 | -2.02% | 21,944 |
| Nov 17, 2025 | 2.44 | 2.61 | 2.40 | 2.47 | 2.47 | 2.92% | 28,372 |
| Nov 14, 2025 | 2.47 | 2.58 | 2.40 | 2.40 | 2.40 | -6.25% | 23,360 |
| Nov 13, 2025 | 2.65 | 2.71 | 2.56 | 2.56 | 2.56 | -7.91% | 16,416 |
| Nov 12, 2025 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | 1.83% | 17,307 |
| Nov 11, 2025 | 2.69 | 2.82 | 2.68 | 2.73 | 2.73 | -1.80% | 14,169 |
| Nov 10, 2025 | 2.73 | 2.80 | 2.68 | 2.78 | 2.78 | 1.09% | 18,388 |
| Nov 7, 2025 | 2.60 | 2.78 | 2.51 | 2.75 | 2.75 | 3.00% | 53,375 |
| Nov 6, 2025 | 2.97 | 2.97 | 2.66 | 2.67 | 2.67 | -11.30% | 57,655 |
| Nov 5, 2025 | 3.14 | 3.24 | 2.96 | 3.01 | 3.01 | -1.63% | 36,744 |
| Nov 4, 2025 | 3.25 | 3.32 | 3.06 | 3.06 | 3.06 | -7.83% | 71,339 |
| Nov 3, 2025 | 3.21 | 3.40 | 3.20 | 3.32 | 3.32 | 2.15% | 38,754 |
| Oct 31, 2025 | 3.26 | 3.34 | 3.20 | 3.25 | 3.25 | - | 21,774 |
| Oct 30, 2025 | 3.39 | 3.43 | 3.23 | 3.25 | 3.25 | -4.41% | 42,091 |
| Oct 29, 2025 | 3.65 | 3.75 | 3.39 | 3.40 | 3.40 | -7.61% | 52,062 |
| Oct 28, 2025 | 3.85 | 3.85 | 3.63 | 3.68 | 3.68 | -2.90% | 40,997 |
| Oct 27, 2025 | 3.78 | 3.94 | 3.72 | 3.79 | 3.79 | -5.72% | 68,623 |
| Oct 24, 2025 | 4.08 | 4.21 | 4.00 | 4.02 | 4.02 | 1.01% | 98,084 |
| Oct 23, 2025 | 3.97 | 4.09 | 3.81 | 3.98 | 3.98 | 4.46% | 249,879 |
| Oct 22, 2025 | 4.11 | 4.17 | 3.75 | 3.81 | 3.81 | -10.35% | 72,010 |
| Oct 21, 2025 | 4.29 | 4.33 | 4.09 | 4.25 | 4.25 | -1.39% | 106,292 |
| Oct 20, 2025 | 4.00 | 4.49 | 3.90 | 4.31 | 4.31 | 12.83% | 2,373,268 |
| Oct 17, 2025 | 3.85 | 4.04 | 3.75 | 3.82 | 3.82 | -2.80% | 37,524 |
| Oct 16, 2025 | 4.23 | 4.35 | 3.88 | 3.93 | 3.93 | -8.39% | 143,319 |
| Oct 15, 2025 | 3.72 | 4.85 | 3.59 | 4.29 | 4.29 | 24.35% | 2,203,281 |
| Oct 14, 2025 | 3.28 | 3.55 | 3.23 | 3.45 | 3.45 | -0.58% | 235,632 |
| Oct 13, 2025 | 3.70 | 3.76 | 3.38 | 3.47 | 3.47 | -13.47% | 235,269 |
| Oct 10, 2025 | 4.40 | 4.49 | 4.00 | 4.01 | 4.01 | -11.48% | 219,503 |
| Oct 9, 2025 | 4.32 | 4.63 | 4.32 | 4.53 | 4.53 | 3.42% | 96,136 |
| Oct 8, 2025 | 4.21 | 4.54 | 4.21 | 4.38 | 4.38 | 1.15% | 151,342 |
| Oct 7, 2025 | 4.32 | 4.55 | 4.25 | 4.33 | 4.33 | -5.04% | 242,933 |
| Oct 6, 2025 | 4.84 | 4.86 | 4.14 | 4.56 | 4.56 | -4.00% | 404,802 |
| Oct 3, 2025 | 5.37 | 5.37 | 4.65 | 4.75 | 4.75 | -15.48% | 467,629 |
| Oct 2, 2025 | 5.66 | 5.90 | 5.30 | 5.62 | 5.62 | -6.80% | 385,400 |
| Oct 1, 2025 | 5.53 | 6.07 | 5.52 | 6.03 | 6.03 | -0.17% | 653,124 |
| Sep 30, 2025 | 5.88 | 7.10 | 5.73 | 6.04 | 6.04 | 35.43% | 36,057,521 |
| Sep 29, 2025 | 4.49 | 4.54 | 4.18 | 4.46 | 4.46 | 4.21% | 5,103,226 |
| Sep 26, 2025 | 5.28 | 5.47 | 4.26 | 4.28 | 4.28 | -29.72% | 1,474,980 |
| Sep 25, 2025 | 5.58 | 8.90 | 5.25 | 6.09 | 6.09 | 59.01% | 89,377,660 |
| Sep 24, 2025 | 4.15 | 4.15 | 3.79 | 3.83 | 3.83 | -9.46% | 160,943 |
| Sep 23, 2025 | 4.28 | 4.55 | 4.05 | 4.23 | 4.23 | 6.55% | 253,469 |
| Sep 22, 2025 | 4.68 | 4.80 | 3.97 | 3.97 | 3.97 | -16.77% | 489,878 |
| Sep 19, 2025 | 4.40 | 5.20 | 4.16 | 4.77 | 4.77 | 2.58% | 1,301,802 |
| Sep 18, 2025 | 4.33 | 4.67 | 3.83 | 4.65 | 4.65 | 4.03% | 2,107,450 |
| Sep 17, 2025 | 3.74 | 6.36 | 3.65 | 4.47 | 4.47 | 142.93% | 123,200,412 |
| Sep 16, 2025 | 1.87 | 1.87 | 1.76 | 1.84 | 1.84 | 2.22% | 12,382,581 |
| Sep 15, 2025 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -0.55% | 122,984 |
| Sep 12, 2025 | 1.95 | 1.95 | 1.80 | 1.81 | 1.81 | -5.73% | 166,007 |
| Sep 11, 2025 | 1.89 | 1.94 | 1.78 | 1.92 | 1.92 | 6.08% | 644,443 |
| Sep 10, 2025 | 1.79 | 1.93 | 1.75 | 1.81 | 1.81 | 0.56% | 199,014 |
| Sep 9, 2025 | 2.01 | 2.01 | 1.80 | 1.80 | 1.80 | -19.28% | 236,383 |
| Sep 8, 2025 | 2.22 | 2.33 | 2.16 | 2.23 | 2.23 | - | 219,231 |
| Sep 5, 2025 | 2.03 | 2.41 | 2.02 | 2.23 | 2.23 | 4.69% | 200,867 |
| Sep 4, 2025 | 2.21 | 2.21 | 2.00 | 2.13 | 2.13 | -3.62% | 172,263 |
| Sep 3, 2025 | 2.37 | 2.38 | 2.19 | 2.21 | 2.21 | -9.43% | 254,409 |
| Sep 2, 2025 | 2.44 | 2.48 | 2.33 | 2.44 | 2.44 | -0.81% | 298,291 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.43 | 2.46 | 2.46 | -18.81% | 625,039 |
| Aug 28, 2025 | 4.77 | 4.93 | 2.92 | 3.03 | 3.03 | -28.87% | 15,790,452 |
| Aug 27, 2025 | 4.12 | 4.54 | 4.05 | 4.26 | 4.26 | 0.71% | 297,600 |
| Aug 26, 2025 | 4.36 | 4.46 | 3.83 | 4.23 | 4.23 | 0.24% | 618,347 |
| Aug 25, 2025 | 4.44 | 4.45 | 4.10 | 4.22 | 4.22 | -8.93% | 441,587 |
| Aug 22, 2025 | 4.31 | 5.07 | 4.27 | 4.63 | 4.63 | 9.55% | 441,662 |
| Aug 21, 2025 | 4.17 | 4.41 | 4.17 | 4.23 | 4.23 | 1.44% | 35,891 |
| Aug 20, 2025 | 4.54 | 4.90 | 4.13 | 4.17 | 4.17 | -7.54% | 87,876 |
| Aug 19, 2025 | 4.46 | 4.82 | 4.20 | 4.51 | 4.51 | -0.66% | 20,021 |
| Aug 18, 2025 | 4.51 | 4.71 | 4.00 | 4.54 | 4.54 | 0.67% | 22,626 |
| Aug 15, 2025 | 4.88 | 5.10 | 4.51 | 4.51 | 4.51 | -8.15% | 16,133 |
| Aug 14, 2025 | 5.44 | 5.64 | 4.90 | 4.91 | 4.91 | -4.47% | 41,328 |
| Aug 13, 2025 | 5.16 | 5.65 | 5.14 | 5.14 | 5.14 | 0.10% | 65,969 |
| Aug 12, 2025 | 5.34 | 5.34 | 5.05 | 5.14 | 5.14 | -3.75% | 18,393 |
| Aug 11, 2025 | 5.16 | 5.59 | 5.08 | 5.34 | 5.34 | 2.79% | 38,334 |
| Aug 8, 2025 | 5.48 | 5.48 | 5.06 | 5.19 | 5.19 | -2.08% | 29,754 |
| Aug 7, 2025 | 5.37 | 5.43 | 5.10 | 5.30 | 5.30 | -4.68% | 28,495 |
| Aug 6, 2025 | 5.76 | 5.76 | 5.41 | 5.56 | 5.56 | -2.22% | 10,864 |
| Aug 5, 2025 | 5.99 | 5.99 | 5.62 | 5.69 | 5.69 | -5.08% | 7,525 |
| Aug 4, 2025 | 5.67 | 6.09 | 5.67 | 5.99 | 5.99 | 5.64% | 14,101 |
| Aug 1, 2025 | 5.72 | 5.85 | 5.35 | 5.67 | 5.67 | -0.87% | 29,239 |
| Jul 31, 2025 | 5.99 | 6.14 | 5.70 | 5.72 | 5.72 | -8.92% | 36,752 |
| Jul 30, 2025 | 6.45 | 6.57 | 5.88 | 6.28 | 6.28 | -6.13% | 255,834 |
| Jul 29, 2025 | 7.30 | 7.31 | 6.45 | 6.69 | 6.69 | -8.61% | 33,202 |
| Jul 28, 2025 | 7.66 | 7.66 | 7.13 | 7.32 | 7.32 | 0.83% | 8,560 |
| Jul 25, 2025 | 7.69 | 7.69 | 7.26 | 7.26 | 7.26 | -5.59% | 9,819 |
| Jul 24, 2025 | 7.98 | 7.98 | 7.34 | 7.69 | 7.69 | -3.91% | 16,962 |
| Jul 23, 2025 | 8.20 | 8.48 | 7.78 | 8.00 | 8.00 | -2.28% | 37,079 |
| Jul 22, 2025 | 8.11 | 8.22 | 7.90 | 8.19 | 8.19 | 2.50% | 23,521 |
| Jul 21, 2025 | 7.63 | 8.00 | 7.51 | 7.99 | 7.99 | 5.97% | 55,188 |
| Jul 18, 2025 | 8.05 | 8.33 | 7.37 | 7.54 | 7.54 | -6.22% | 62,180 |
| Jul 17, 2025 | 7.42 | 8.50 | 7.40 | 8.04 | 8.04 | 8.94% | 93,599 |