Dark

SPKL
Spark I Acquisition Corp. Class A
stock NASDAQ

Market Open

Jun 30, 2026 9:51:26 AM EDT

12.62USD+0.478%(+0.06)17,327

12.55Bid 14.55Ask 2.00Spread

Pre-market

0.00USD-100.000%(-12.15)0

After-hours

Jun 29, 2026 4:52:30 PM EDT

12.44USD-1.465%(-0.18)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	12.60000	12.6200	12.6000	12.620000	+0.478%	17,327	0.000%
2026-06-29	12.32000	12.9500	12.1600	12.560000	+3.374%	77,246	+0.478%
2026-06-26	12.15000	12.9650	12.0729	12.150000	-0.897%	75,768	+3.868%
2026-06-25	12.17000	12.3399	12.0201	12.260000	+0.082%	51,453	+2.936%
2026-06-24	12.56000	12.5600	11.8689	12.250000	-2.390%	187,593	+3.020%
2026-06-23	12.55000	12.7750	12.5500	12.550000	-0.476%	64,469	+0.558%
2026-06-22	12.64000	12.7850	12.5500	12.610000	-0.316%	89,427	+0.079%
2026-06-18	12.67000	12.9350	12.5500	12.650000	+0.958%	46,804	-0.237%
2026-06-17	13.11000	13.5500	12.5300	12.530000	-4.497%	88,047	+0.718%
2026-06-16	13.74000	13.7400	12.8700	13.120000	-4.129%	153,362	-3.811%
2026-06-15	13.67000	13.9300	13.4200	13.685000	+3.989%	323,033	-7.782%
2026-06-12	12.94000	13.9199	12.3400	13.160000	+3.297%	465,699	-4.103%
2026-06-11	11.98000	13.2400	11.7300	12.740000	+10.494%	1,219,979	-0.942%
2026-06-10	11.56000	11.6050	11.5200	11.530000	-0.775%	12,922	+9.454%
2026-06-09	11.53000	11.6350	11.5200	11.620000	+0.868%	21,515	+8.606%
2026-06-08	11.54930	11.5493	11.5200	11.520000	-0.454%	11,800	+9.549%
2026-06-05	11.50000	11.7250	11.4500	11.572500	+0.630%	19,657	+9.052%
2026-06-04	11.45000	11.5400	11.4500	11.500000	+0.437%	58,004	+9.739%
2026-06-03	11.48000	11.5800	11.4400	11.450000	-2.801%	359,662	+10.218%
2026-06-02	11.77000	12.1150	11.7700	11.780000	+0.085%	101,037	+7.131%
2026-06-01	11.95010	12.0900	11.7200	11.770000	-1.258%	37,605	+7.222%
2026-05-29	12.04000	12.1000	11.9200	11.920000	-0.749%	15,735	+5.872%
2026-05-28	12.00000	12.2000	11.9800	12.010000	-0.332%	53,954	+5.079%
2026-05-27	12.10000	12.2100	12.0500	12.050000	-0.495%	40,817	+4.730%
2026-05-26	12.17500	12.2700	12.1100	12.110000	+0.498%	77,640	+4.211%
2026-05-22	12.50000	12.5800	12.0200	12.050000	-3.135%	89,656	+4.730%
2026-05-21	12.50000	12.5000	12.3900	12.440000	+0.323%	28,372	+1.447%
2026-05-20	12.16000	12.5850	12.1050	12.400000	+1.390%	99,478	+1.774%
2026-05-19	11.99000	12.4400	11.9800	12.230000	+1.917%	96,830	+3.189%
2026-05-18	12.01000	12.1300	11.9500	12.000000	+0.671%	5,471	+5.167%
2026-05-15	11.99000	11.9950	11.9100	11.920000	-0.418%	14,837	+5.872%
2026-05-14	11.89000	12.3000	11.8350	11.970000	+0.631%	48,216	+5.430%
2026-05-13	11.98000	11.9800	11.6500	11.895000	-0.543%	32,923	+6.095%
2026-05-12	11.91000	11.9900	11.7900	11.960000	+0.420%	17,794	+5.518%
2026-05-11	11.80000	11.9500	11.6050	11.910000	+1.018%	29,463	+5.961%
2026-05-08	11.49000	11.8000	11.4000	11.790000	+3.421%	189,056	+7.040%
2026-05-07	11.40000	11.4000	11.4000	11.400000	0.000%	37,198	+10.702%
2026-05-06	11.39000	11.4000	11.3900	11.400000	+0.441%	2,016	+10.702%
2026-05-05	11.35000	11.3900	11.3500	11.350000	0.000%	629	+11.189%
2026-05-04	11.35000	11.3500	11.3500	11.350000	-0.351%	3	+11.189%
2026-05-01	11.35010	11.3900	11.3400	11.390000	-0.088%	5,405	+10.799%
2026-04-30	11.40000	11.4000	11.3200	11.400000	+0.264%	30,621	+10.702%
2026-04-29	11.35000	11.3700	11.3500	11.370000	-0.176%	104,943	+10.994%
2026-04-27	11.35000	11.3900	11.3500	11.390000	0.000%	1,837	+10.799%
2026-04-23	11.35000	11.3900	11.3400	11.390000	0.000%	1,836	+10.799%
2026-04-21	11.39000	11.3900	11.3900	11.390000	0.000%	1,219	+10.799%
2026-04-17	11.37940	11.4000	11.3794	11.390000	+0.530%	3,898	+10.799%
2026-04-16	11.33000	11.3300	11.3300	11.330000	-0.352%	8	+11.386%
2026-04-15	11.37000	11.3700	11.3700	11.370000	0.000%	249	+10.994%
2026-04-14	11.33000	11.3700	11.3200	11.370000	+0.088%	4,178	+10.994%
2026-04-13	11.35000	11.3600	11.3500	11.360000	0.000%	4,530	+11.092%
2026-04-10	11.37000	11.3700	11.3200	11.360000	0.000%	443	+11.092%
2026-04-07	11.32000	11.3800	11.3200	11.360000	+0.265%	6,090	+11.092%
2026-04-01	11.36000	11.3600	11.3200	11.330000	+0.177%	9,112	+11.386%
2026-03-30	11.31000	11.3100	11.3100	11.310000	-0.177%	265	+11.583%
2026-03-27	11.33000	11.3300	11.3300	11.330000	+0.265%	237	+11.386%
2026-03-26	11.30000	11.3000	11.3000	11.300000	-0.265%	780	+11.681%
2026-03-25	11.33000	11.3300	11.3200	11.330000	+0.265%	1,427	+11.386%
2026-03-24	11.30000	11.3000	11.3000	11.300000	0.000%	397	+11.681%
2026-03-23	11.30000	11.3000	11.3000	11.300000	-0.088%	2,061	+11.681%
2026-03-20	11.31900	11.3190	11.3100	11.310000	-0.265%	521	+11.583%
2026-03-18	11.34000	11.3409	11.2850	11.340000	0.000%	25,360	+11.287%
2026-03-17	11.35000	11.3500	11.3400	11.340000	-0.088%	1,229	+11.287%
2026-03-11	11.23000	11.3500	11.2100	11.350000	+0.088%	1,394	+11.189%
2026-03-04	11.34000	11.3400	11.3000	11.340000	0.000%	1,814	+11.287%
2026-03-03	11.19000	11.3400	11.1900	11.340000	0.000%	1,115	+11.287%
2026-03-02	11.32210	11.3400	11.2700	11.340000	-0.264%	1,578	+11.287%
2026-02-27	11.19000	11.3700	11.1900	11.370000	-0.088%	715	+10.994%
2026-02-26	11.35000	11.3800	11.3500	11.380000	0.000%	417	+10.896%
2026-02-25	11.35000	11.3800	11.2000	11.380000	0.000%	1,965	+10.896%
2026-02-24	11.30000	11.3800	11.2100	11.380000	+0.264%	1,063	+10.896%
2026-02-23	11.35000	11.3500	11.3500	11.350000	0.000%	588	+11.189%
2026-02-18	11.35000	11.3500	11.3500	11.350000	-0.264%	303	+11.189%
2026-02-17	11.31000	11.3800	11.2000	11.380000	0.000%	581	+10.896%
2026-02-12	11.31200	11.3800	11.3120	11.380000	-0.350%	1,410	+10.896%
2026-02-06	11.32000	11.4200	11.3200	11.420000	+0.351%	333	+10.508%
2026-02-05	11.20000	11.3800	11.2000	11.380000	+0.708%	2,388	+10.896%
2026-02-04	11.31000	11.3100	11.3000	11.300000	-0.177%	1,837	+11.681%
2026-02-03	11.32000	11.3200	11.3200	11.320000	0.000%	238	+11.484%
2026-02-02	11.32000	11.3200	11.3200	11.320000	0.000%	834	+11.484%
2026-01-30	11.27000	11.3200	11.2000	11.320000	0.000%	1,383	+11.484%
2026-01-29	11.33000	11.3400	11.3200	11.320000	-0.264%	1,569	+11.484%
2026-01-28	11.35000	11.3500	11.3500	11.350000	-0.176%	508	+11.189%
2026-01-27	11.37000	11.3700	11.3700	11.370000	0.000%	261	+10.994%
2026-01-26	11.39000	11.3900	11.3700	11.370000	-0.176%	486	+10.994%
2026-01-22	11.30000	11.3900	11.3000	11.390000	+0.038%	2,419	+10.799%
2026-01-21	11.34000	11.3857	11.3400	11.385700	+0.403%	251	+10.841%
2026-01-20	11.34000	11.3400	11.3400	11.340000	+0.044%	218	+11.287%
2026-01-15	11.35000	11.3500	11.3350	11.335000	-0.120%	380	+11.337%
2026-01-08	11.34860	11.3486	11.3486	11.348600	-1.058%	1,268	+11.203%
2026-01-07	11.46990	11.4699	11.4699	11.469900	+0.349%	167	+10.027%
2025-12-31	11.43000	11.4300	11.4300	11.430000	-0.349%	264	+10.411%
2025-12-30	11.30000	11.5200	11.2500	11.470000	+1.504%	15,292	+10.026%
2025-12-29	11.13000	11.3000	11.1300	11.300000	+0.089%	497	+11.681%
2025-12-26	11.29000	11.2900	11.2900	11.290000	+1.165%	187	+11.780%
2025-12-24	11.21000	11.2100	11.1600	11.160000	-0.800%	1,970	+13.082%
2025-12-23	11.16000	11.3000	11.1300	11.250000	-0.442%	19,766	+12.178%
2025-12-22	11.40000	11.4000	11.2000	11.300000	0.000%	1,125	+11.681%
2025-12-19	11.30000	11.3000	11.3000	11.300000	+0.893%	523	+11.681%
2025-12-18	11.20000	11.2000	11.2000	11.200000	+0.089%	3,440	+12.679%
2025-12-17	11.19000	11.1900	11.1900	11.190000	-0.356%	658	+12.779%
2025-12-16	11.23000	11.2300	11.2300	11.230000	+0.717%	471	+12.378%
2025-12-12	11.23000	11.2300	11.1400	11.150000	0.000%	15,886	+13.184%
2025-12-11	11.33000	11.3300	11.1300	11.150000	-1.935%	1,960	+13.184%
2025-12-10	11.25000	11.4000	11.1700	11.370000	+1.791%	6,745	+10.994%
2025-12-09	11.25000	11.2500	11.1400	11.170000	0.000%	411	+12.981%
2025-12-08	11.15000	11.1700	11.1500	11.170000	+0.179%	271	+12.981%
2025-12-05	11.12000	11.2500	11.1200	11.150000	0.000%	74,568	+13.184%
2025-12-04	11.25000	11.2500	11.1500	11.150000	0.000%	305	+13.184%
2025-12-03	11.30000	11.3000	11.1200	11.150000	0.000%	7,921	+13.184%
2025-12-02	11.12000	11.1500	11.1200	11.150000	+0.090%	6,110	+13.184%
2025-12-01	11.15000	11.2013	11.1400	11.140000	-0.090%	130,607	+13.285%
2025-11-28	11.15000	11.1600	11.1200	11.150000	-0.889%	90,346	+13.184%
2025-11-26	11.18000	11.2500	11.1400	11.250000	0.000%	10,564	+12.178%
2025-11-25	11.07000	11.2500	11.0700	11.250000	+0.536%	2,682	+12.178%
2025-11-24	11.29000	11.4600	11.1100	11.190000	0.000%	13,115	+12.779%
2025-11-21	11.18000	11.1900	11.0400	11.190000	+0.359%	8,157	+12.779%
2025-11-20	11.15000	11.1800	11.0700	11.150000	0.000%	5,199	+13.184%
2025-11-19	11.11000	11.1800	11.0900	11.150000	-0.357%	35,201	+13.184%
2025-11-18	11.14000	11.1970	11.1200	11.190000	+0.045%	4,028	+12.779%
2025-11-17	11.15000	11.1850	11.1500	11.185000	-0.483%	916	+12.830%
2025-11-14	11.24500	11.2900	11.2000	11.239300	+0.005%	7,734	+12.285%
2025-11-13	11.17000	11.3311	11.1400	11.238737	-0.542%	13,490	+12.290%
2025-11-12	11.17000	11.3983	11.1700	11.300000	-0.176%	3,801	+11.681%
2025-11-11	11.23050	11.3200	11.1200	11.319900	+0.175%	14,000	+11.485%
2025-11-10	11.31000	11.5400	11.2500	11.300100	+0.039%	11,975	+11.680%
2025-11-07	11.12000	11.3000	11.1200	11.295700	+0.182%	2,428	+11.724%
2025-11-06	11.40000	11.4001	11.2450	11.275200	-0.219%	14,251	+11.927%
2025-11-04	11.30000	11.3000	11.3000	11.300000	-1.474%	311	+11.681%
2025-11-03	11.48000	11.4800	11.4480	11.469000	+0.960%	1,193	+10.036%
2025-10-31	11.36000	11.3600	11.3600	11.360000	-0.786%	149	+11.092%
2025-10-30	11.45000	11.4500	11.3613	11.450000	+0.699%	4,120	+10.218%
2025-10-29	11.49000	11.4900	11.3500	11.370500	-1.554%	10,458	+10.989%
2025-10-28	11.57840	11.6000	11.5100	11.550000	-0.169%	7,900	+9.264%
2025-10-27	11.51440	11.6400	11.4900	11.569500	+0.597%	8,385	+9.080%
2025-10-24	11.54000	11.5500	11.4400	11.500800	-1.196%	3,952	+9.731%
2025-10-23	11.35000	11.6900	11.3500	11.640000	+2.646%	7,065	+8.419%
2025-10-22	11.38000	11.3800	11.1000	11.340000	-0.351%	16,601	+11.287%
2025-10-21	11.38000	11.3800	11.3800	11.380000	-1.214%	248	+10.896%
2025-10-20	11.60000	11.6000	11.4500	11.519900	-0.648%	9,683	+9.550%
2025-10-17	11.59500	11.5950	11.5950	11.595000	-0.643%	221	+8.840%
2025-10-16	11.52010	11.6900	11.5200	11.670000	-0.086%	30,143	+8.141%
2025-10-15	11.53000	11.6800	11.5300	11.680000	+1.389%	1,159	+8.048%
2025-10-14	11.70000	11.9000	11.5000	11.520000	-0.346%	31,950	+9.549%
2025-10-13	11.86710	11.8900	11.5600	11.560000	-2.857%	9,398	+9.170%
2025-10-10	11.67700	11.9000	11.6600	11.900000	0.000%	45,087	+6.050%
2025-10-09	11.71000	11.9000	11.7100	11.900000	+2.498%	605	+6.050%
2025-10-08	11.85000	11.9000	11.6100	11.610000	-2.025%	18,551	+8.699%
2025-10-07	11.90000	11.9000	11.7700	11.850000	-1.250%	10,492	+6.498%
2025-10-06	11.94000	12.0100	11.7617	12.000000	+0.840%	20,881	+5.167%
2025-10-03	11.95000	11.9500	11.9000	11.900000	+1.709%	345	+6.050%
2025-10-02	11.65000	11.7000	11.4200	11.700000	+0.429%	6,409	+7.863%
2025-10-01	11.77000	11.7900	11.6100	11.650000	+0.172%	3,629	+8.326%
2025-09-30	11.69000	11.8500	11.6100	11.630000	+0.043%	1,009	+8.512%
2025-09-29	11.61000	11.7000	11.6100	11.625000	-0.641%	7,860	+8.559%
2025-09-26	11.78000	11.8000	11.7000	11.700000	+0.775%	610	+7.863%
2025-09-25	11.77000	11.7700	11.6100	11.610000	-1.359%	2,319	+8.699%
2025-09-24	11.77000	11.8100	11.6100	11.770000	+0.250%	5,752	+7.222%
2025-09-23	11.60000	12.0000	11.3900	11.740600	+1.213%	39,711	+7.490%
2025-09-22	11.35000	11.6000	11.3059	11.599900	+2.202%	124,651	+8.794%
2025-09-19	11.12000	11.3500	11.0950	11.350000	+2.068%	35,310	+11.189%
2025-09-18	11.12000	11.1200	11.1200	11.120000	+0.361%	1,024	+13.489%
2025-09-17	11.15000	11.1500	11.0800	11.080000	-0.628%	7,962	+13.899%
2025-09-16	10.98300	11.1500	10.9750	11.150000	+1.826%	34,826	+13.184%
2025-09-15	10.95000	10.9500	10.9500	10.950000	0.000%	3,110	+15.251%
2025-09-12	11.00000	11.0000	10.9500	10.950000	0.000%	1,498	+15.251%
2025-09-11	10.95000	10.9500	10.9500	10.950000	-0.455%	3,081	+15.251%
2025-09-10	10.90000	11.0000	10.9000	11.000000	+0.273%	5,933	+14.727%
2025-09-09	10.97000	10.9700	10.9700	10.970000	+0.183%	363	+15.041%
2025-09-08	11.00000	11.0000	10.9500	10.950000	0.000%	1,283	+15.251%
2025-09-05	10.95000	10.9500	10.9500	10.950000	-0.297%	1,025	+15.251%
2025-09-03	10.98000	10.9826	10.9500	10.982600	+0.298%	6,943	+14.909%
2025-09-02	10.96000	10.9600	10.9500	10.950000	0.000%	1,264	+15.251%
2025-08-27	10.96000	10.9600	10.9500	10.950000	0.000%	2,326	+15.251%
2025-08-26	10.95000	10.9500	10.9300	10.950000	-0.273%	3,178	+15.251%
2025-08-25	10.98000	10.9800	10.9800	10.980000	+0.091%	140	+14.936%
2025-08-22	10.95000	10.9700	10.9500	10.970000	-0.273%	6,378	+15.041%
2025-08-21	11.00000	11.0000	10.9400	11.000000	0.000%	2,838	+14.727%
2025-08-20	11.00000	11.0000	11.0000	11.000000	0.000%	166	+14.727%
2025-08-19	11.00000	11.0000	10.9300	11.000000	0.000%	1,220	+14.727%
2025-08-18	10.99990	11.0000	10.9900	11.000000	+0.273%	5,132	+14.727%
2025-08-15	11.00000	11.0000	10.9700	10.970000	-0.273%	206	+15.041%
2025-08-14	11.00000	11.0000	10.9100	11.000000	+0.411%	2,251	+14.727%
2025-08-13	11.00000	11.0000	10.9100	10.955000	-0.409%	11,149	+15.199%
2025-08-12	11.00000	11.0000	11.0000	11.000000	0.000%	254	+14.727%
2025-08-11	10.97000	11.0000	10.9700	11.000000	+0.365%	269	+14.727%
2025-08-08	10.96800	10.9680	10.9600	10.960000	-0.364%	2,505	+15.146%
2025-08-07	11.00000	11.0000	11.0000	11.000000	0.000%	239	+14.727%
2025-08-06	11.00000	11.0000	10.9800	11.000000	+0.273%	856	+14.727%
2025-08-05	11.00000	11.0000	10.9701	10.970100	-0.182%	10,119	+15.040%
2025-08-04	10.94050	10.9901	10.9100	10.990100	-0.090%	8,633	+14.831%
2025-08-01	10.96000	11.0000	10.9600	11.000000	0.000%	210	+14.727%
2025-07-31	11.00000	11.0000	11.0000	11.000000	+0.456%	126	+14.727%
2025-07-30	10.97000	10.9890	10.9500	10.950100	-0.090%	19,883	+15.250%
2025-07-29	10.99000	11.0000	10.9600	10.960000	+0.458%	26,652	+15.146%
2025-07-28	10.99000	10.9900	10.9100	10.910000	-0.274%	4,541	+15.674%
2025-07-25	10.96000	10.9600	10.9400	10.940000	+0.275%	4,553	+15.356%
2025-07-24	10.99000	10.9900	10.9100	10.910000	-0.456%	269	+15.674%
2025-07-23	10.95550	10.9600	10.9400	10.960000	0.000%	20,762	+15.146%
2025-07-22	10.93450	10.9600	10.9000	10.960000	0.000%	11,757	+15.146%
2025-07-21	10.96000	10.9600	10.9500	10.960000	+0.274%	28,037	+15.146%
2025-07-18	10.95000	10.9500	10.9000	10.930000	-0.183%	9,812	+15.462%
2025-07-17	10.97000	10.9700	10.9450	10.950000	+0.183%	4,134	+15.251%
2025-07-16	10.93010	10.9644	10.9000	10.930000	+0.092%	74,954	+15.462%
2025-07-15	10.93000	10.9300	10.9000	10.920000	-0.091%	41,207	+15.568%
2025-07-14	10.93000	10.9500	10.8800	10.930000	+0.275%	78,305	+15.462%
2025-07-11	10.95000	10.9500	10.8900	10.900000	-0.092%	1,161	+15.780%
2025-07-10	10.96500	10.9650	10.9100	10.910000	-2.109%	920	+15.674%
2025-07-09	10.89000	11.1450	10.8700	11.145000	+2.248%	406	+13.235%
2025-07-08	11.00000	11.0000	10.8800	10.900000	-0.909%	1,369	+15.780%
2025-07-03	10.91000	11.0000	10.9100	11.000000	+1.149%	771	+14.727%
2025-07-02	10.88000	10.8989	10.8700	10.875000	-0.138%	26,413	+16.046%
2025-07-01	10.90560	10.9056	10.8800	10.890000	-0.092%	14,055	+15.886%
2025-06-30	10.86000	10.9000	10.8600	10.900000	-0.089%	317,626	+15.780%
2025-06-27	10.89000	10.9097	10.8900	10.909700	+0.272%	1,339	+15.677%
2025-06-26	10.90000	10.9000	10.8600	10.880100	+0.001%	2,153	+15.992%
2025-06-25	10.86100	10.9000	10.8600	10.880000	-0.047%	10,785	+15.993%
2025-06-24	10.89000	10.8901	10.8800	10.885100	+0.047%	816,000	+15.938%
2025-06-23	10.86000	10.8800	10.8600	10.880000	-0.092%	2,666	+15.993%
2025-06-20	10.88000	10.8900	10.8700	10.890000	+0.184%	11,356	+15.886%
2025-06-18	10.88990	10.8899	10.8700	10.870000	0.000%	683	+16.099%
2025-06-17	10.87000	10.8701	10.8699	10.870000	-0.001%	14,492	+16.099%
2025-06-16	10.86010	10.8900	10.8600	10.870100	-0.045%	27,326	+16.098%
2025-06-13	10.87500	10.8750	10.8750	10.875000	-0.046%	13,322	+16.046%
2025-06-12	10.89000	10.8900	10.8800	10.880000	-0.001%	731,631	+15.993%
2025-06-11	10.88070	10.8900	10.8800	10.880100	+0.001%	3,228	+15.992%
2025-06-10	10.86000	10.8900	10.8600	10.880000	-0.046%	47,943	+15.993%
2025-06-09	10.87000	10.9000	10.8700	10.885000	+0.046%	9,263	+15.939%
2025-06-06	10.89000	10.8900	10.8800	10.880000	-0.092%	3,549	+15.993%
2025-06-05	10.86000	10.8900	10.8600	10.890000	+0.092%	7,980	+15.886%
2025-06-04	10.88060	10.8900	10.8800	10.880000	-0.092%	44,881	+15.993%
2025-06-03	10.87000	10.9100	10.8699	10.890000	+0.184%	820,830	+15.886%
2025-06-02	10.87000	10.8700	10.8596	10.870000	0.000%	100,925	+16.099%
2025-05-30	10.84000	10.8700	10.8400	10.870000	+0.202%	95,497	+16.099%
2025-05-29	10.85000	10.8700	10.8481	10.848100	-0.201%	417	+16.334%
2025-05-28	10.85000	10.8700	10.8500	10.870000	-0.046%	312	+16.099%
2025-05-27	10.87000	10.8750	10.8450	10.875000	+0.230%	101,938	+16.046%
2025-05-23	10.84000	10.8700	10.8400	10.850000	-0.184%	844	+16.313%
2025-05-22	10.85000	10.9000	10.8400	10.870000	+0.245%	104,394	+16.099%
2025-05-21	10.90000	10.9000	10.8434	10.843400	-0.519%	1,642	+16.384%
2025-05-20	10.91000	10.9100	10.8504	10.900000	+0.461%	1,872	+15.780%
2025-05-19	10.91000	10.9100	10.8500	10.850000	-0.367%	2,570	+16.313%
2025-05-16	10.90000	10.9000	10.8900	10.890000	-0.092%	516	+15.886%
2025-05-15	10.85000	10.9000	10.8400	10.900000	0.000%	33,780	+15.780%
2025-05-14	10.87000	10.9000	10.8500	10.900000	+0.461%	5,432	+15.780%
2025-05-13	10.83000	10.8608	10.8300	10.850000	-0.180%	161,795	+16.313%
2025-05-12	10.88000	10.8800	10.8600	10.869600	-0.004%	32,012	+16.104%
2025-05-09	10.87000	10.8700	10.8700	10.870000	+0.369%	181	+16.099%
2025-05-08	10.83000	10.8300	10.8300	10.830000	-0.161%	381	+16.528%
2025-05-07	10.84750	10.8475	10.8475	10.847500	+0.162%	3,237	+16.340%
2025-05-06	10.85000	10.8500	10.8300	10.830000	0.000%	648	+16.528%
2025-05-05	10.87000	10.8700	10.8300	10.830000	+0.092%	1,148	+16.528%
2025-05-02	10.88000	10.8800	10.8200	10.820000	0.000%	1,379	+16.636%
2025-05-01	10.87000	10.8700	10.8200	10.820000	-0.092%	2,304	+16.636%
2025-04-30	10.84000	10.8700	10.8200	10.830000	+0.185%	52,945	+16.528%
2025-04-29	10.86000	10.8600	10.8100	10.810000	-0.369%	1,567	+16.744%
2025-04-28	10.86000	10.8600	10.8244	10.850000	+0.463%	9,972	+16.313%
2025-04-25	10.80000	10.8300	10.8000	10.800000	0.000%	246,685	+16.852%
2025-04-24	10.88930	10.8899	10.8000	10.800000	+0.092%	7,734	+16.852%
2025-04-22	10.79000	10.8000	10.7900	10.790100	-0.092%	1,445	+16.959%
2025-04-21	10.79000	10.8069	10.7900	10.800000	+0.093%	103,134	+16.852%
2025-04-16	10.80000	10.8000	10.7700	10.790000	-0.250%	58,940	+16.960%
2025-04-15	10.85000	10.8500	10.8170	10.817000	-0.579%	6,613	+16.668%
2025-04-14	10.85000	10.8899	10.7800	10.880000	+1.021%	6,619	+15.993%
2025-04-10	10.77000	10.7700	10.7700	10.770000	+0.093%	642	+17.177%
2025-04-08	10.76000	10.7600	10.7600	10.760000	-0.033%	1,188	+17.286%
2025-04-07	10.77800	10.7800	10.7500	10.763500	+0.312%	6,285	+17.248%
2025-04-04	10.71010	10.7650	10.7101	10.730000	-0.279%	2,381	+17.614%
2025-04-02	10.76380	10.7638	10.7600	10.760000	+0.093%	4,426	+17.286%
2025-04-01	10.80740	10.8074	10.7500	10.750000	-0.463%	1,699	+17.395%
2025-03-28	10.76000	10.8100	10.7600	10.800000	+0.465%	450	+16.852%
2025-03-25	10.75000	10.8000	10.7400	10.750000	-0.093%	3,311	+17.395%
2025-03-24	10.79300	10.8000	10.7600	10.760000	-0.222%	8,174	+17.286%
2025-03-21	10.78000	10.7900	10.7800	10.783900	+0.306%	933	+17.026%
2025-03-18	10.73000	10.7510	10.7300	10.751000	+0.289%	1,947	+17.384%
2025-03-17	10.75000	10.7500	10.7200	10.720000	-0.279%	25,342	+17.724%
2025-03-13	10.75000	10.7500	10.7500	10.750000	0.000%	137	+17.395%
2025-03-12	10.75000	10.7500	10.7500	10.750000	-0.186%	283	+17.395%
2025-03-11	10.77000	10.7700	10.7700	10.770000	+0.186%	1,101	+17.177%
2025-03-10	10.76000	10.7600	10.7500	10.750000	-0.071%	4,681	+17.395%
2025-03-07	10.75540	10.7700	10.7500	10.757600	+0.071%	5,834	+17.312%
2025-03-06	10.75000	10.7500	10.7500	10.750000	0.000%	283	+17.395%
2025-03-05	10.75000	10.7500	10.7400	10.750000	+0.001%	7,407	+17.395%
2025-03-04	10.74010	10.7500	10.7400	10.749900	+0.092%	5,309	+17.396%
2025-03-03	10.74500	10.7450	10.7400	10.740000	0.000%	11,100	+17.505%
2025-02-28	10.73000	10.7500	10.7300	10.740000	0.000%	23,770	+17.505%
2025-02-27	10.74000	10.7400	10.7400	10.740000	0.000%	1,068	+17.505%
2025-02-26	10.74000	10.7400	10.7400	10.740000	+0.187%	5,252	+17.505%
2025-02-25	10.72000	10.7200	10.7200	10.720000	-0.093%	606	+17.724%
2025-02-24	10.73000	10.7300	10.7235	10.730000	+0.093%	1,823	+17.614%
2025-02-21	10.72850	10.7285	10.7100	10.720000	0.000%	21,067	+17.724%
2025-02-20	10.71000	10.7299	10.7100	10.720000	+0.093%	1,100	+17.724%
2025-02-19	10.70000	10.7100	10.7000	10.710000	+0.187%	28,414	+17.834%
2025-02-18	10.70000	10.7000	10.6900	10.690000	-0.093%	8,994	+18.054%
2025-02-14	10.70000	10.7000	10.6900	10.700000	0.000%	19,100	+17.944%
2025-02-13	10.71000	10.7100	10.7000	10.700000	-0.001%	9,584	+17.944%
2025-02-12	10.70000	10.7001	10.7000	10.700100	+0.094%	5,709	+17.943%
2025-02-11	10.71500	10.7266	10.6900	10.690000	-0.187%	10,505	+18.054%
2025-02-10	10.71000	10.7100	10.7000	10.710000	+0.093%	12,998	+17.834%
2025-02-07	10.72300	10.7230	10.7000	10.700000	+0.187%	66,977	+17.944%
2025-02-06	10.68000	10.6800	10.6800	10.680000	0.000%	716	+18.165%
2025-02-05	10.68000	10.6800	10.6800	10.680000	0.000%	973	+18.165%
2025-02-04	10.68317	10.7300	10.6800	10.680000	-0.187%	1,700	+18.165%
2025-02-03	10.72350	10.7262	10.6970	10.700000	+0.187%	2,560	+17.944%
2025-01-31	10.70000	10.7000	10.6800	10.680000	-0.187%	1,319	+18.165%
2025-01-30	10.68000	10.7000	10.6800	10.700000	0.000%	5,371	+17.944%
2025-01-29	10.69640	10.7000	10.6800	10.700000	+0.187%	2,688	+17.944%
2025-01-28	10.67000	10.6800	10.6700	10.680000	+0.094%	685	+18.165%
2025-01-27	10.68000	10.7000	10.6700	10.670000	-0.187%	1,453	+18.276%
2025-01-24	10.69000	10.6900	10.6700	10.690000	+0.187%	7,012	+18.054%
2025-01-23	10.67000	10.6700	10.6700	10.670000	-0.140%	332	+18.276%
2025-01-22	10.67000	10.6850	10.6700	10.685000	+0.141%	1,053	+18.109%
2025-01-21	10.67000	10.6732	10.6700	10.670000	0.000%	3,190	+18.276%
2025-01-17	10.68000	10.6800	10.6700	10.670000	-0.086%	510	+18.276%
2025-01-15	10.67920	10.6792	10.6792	10.679200	+0.180%	2,264	+18.174%
2025-01-14	10.65000	10.6800	10.6500	10.660000	+0.094%	131,316	+18.386%
2025-01-13	10.67000	10.6700	10.6400	10.650000	+0.188%	28,413	+18.498%
2025-01-10	10.66000	10.6600	10.6300	10.630000	-0.301%	126,550	+18.721%
2025-01-08	10.66210	10.6621	10.6621	10.662100	+0.396%	317	+18.363%
2025-01-07	10.61000	10.6611	10.6100	10.620000	+0.047%	129,054	+18.832%
2025-01-06	10.61000	10.6629	10.6100	10.615000	-0.047%	12,077	+18.888%
2025-01-03	10.62000	10.6300	10.6200	10.620000	-0.188%	1,911	+18.832%
2025-01-02	10.67000	10.6700	10.6100	10.640000	0.000%	55,171	+18.609%
2024-12-31	10.64000	10.6400	10.6400	10.640000	-0.281%	153	+18.609%
2024-12-30	10.66000	10.6700	10.6600	10.670000	+0.471%	1,491	+18.276%
2024-12-24	10.62000	10.6200	10.6200	10.620000	+0.189%	1,262	+18.832%
2024-12-23	10.60000	10.6000	10.6000	10.600000	+0.093%	19,157	+19.057%
2024-12-20	10.59660	10.5966	10.5900	10.590100	+0.001%	9,113	+19.168%
2024-12-19	10.59000	10.5900	10.5900	10.590000	0.000%	1,259	+19.169%
2024-12-18	10.60000	10.6100	10.5900	10.590000	+0.047%	105,008	+19.169%
2024-12-17	10.58000	10.6100	10.5800	10.585000	+0.138%	271,394	+19.225%
2024-12-16	10.57000	10.5704	10.5700	10.570400	-0.043%	1,153	+19.390%
2024-12-12	10.55630	10.5800	10.5500	10.575000	-0.236%	2,098	+19.338%
2024-12-11	10.56000	10.6000	10.5600	10.600000	+0.569%	20,815	+19.057%
2024-12-06	10.54000	10.5400	10.5400	10.540000	-0.096%	1,416	+19.734%
2024-12-05	10.55000	10.5702	10.5400	10.550100	+0.001%	4,508	+19.620%
2024-12-04	10.55000	10.5500	10.5400	10.550000	0.000%	6,487	+19.621%
2024-12-03	10.55000	10.5500	10.5400	10.550000	0.000%	1,656	+19.621%
2024-12-02	10.55000	10.5500	10.5500	10.550000	0.000%	2,779	+19.621%
2024-11-29	10.55000	10.5500	10.5500	10.550000	-0.189%	994	+19.621%
2024-11-27	10.55000	10.5700	10.5500	10.570000	+0.190%	9,004	+19.395%
2024-11-25	10.55000	10.5828	10.5400	10.550000	-0.095%	11,178	+19.621%
2024-11-22	10.56000	10.5650	10.5500	10.560000	0.000%	18,241	+19.508%
2024-11-21	10.64780	10.8074	10.5500	10.560000	-0.471%	17,461	+19.508%
2024-11-20	10.70000	10.8050	10.5600	10.610000	+0.284%	29,094	+18.944%
2024-11-19	10.58000	11.6300	10.5500	10.580000	0.000%	41,487	+19.282%
2024-11-18	10.55000	11.5850	10.5500	10.580000	+0.284%	23,855	+19.282%
2024-11-15	10.85950	11.9500	10.5400	10.550000	-0.189%	45,168	+19.621%
2024-11-14	10.59550	10.6000	10.5700	10.570000	-1.766%	2,309	+19.395%
2024-11-13	11.57500	11.5750	10.5400	10.760000	+1.798%	51,837	+17.286%
2024-11-12	10.54000	10.5700	10.5400	10.570000	+0.285%	25,599	+19.395%
2024-11-11	10.53000	10.5400	10.5300	10.540000	+0.095%	25,905	+19.734%
2024-11-08	10.53000	10.5300	10.5300	10.530000	-0.002%	777	+19.848%
2024-11-07	10.53000	10.5302	10.5300	10.530200	+0.002%	3,210	+19.846%
2024-11-06	10.54000	10.5400	10.5300	10.530000	-0.095%	2,013	+19.848%
2024-11-05	10.52000	10.5500	10.5200	10.540000	-0.046%	1,771	+19.734%
2024-11-04	10.55000	10.5500	10.5400	10.544800	-0.238%	5,122	+19.680%
2024-11-01	10.57000	10.5700	10.5700	10.570000	+0.285%	589	+19.395%
2024-10-31	10.54000	10.5600	10.5400	10.540000	-0.095%	983	+19.734%
2024-10-30	10.54000	10.5500	10.5400	10.550000	0.000%	21,927	+19.621%
2024-10-29	10.53000	10.5500	10.5200	10.550000	+0.095%	5,182	+19.621%
2024-10-28	10.60000	10.6000	10.5100	10.540000	-0.378%	15,000	+19.734%
2024-10-25	10.54000	11.0750	10.5100	10.580000	+0.189%	13,879	+19.282%
2024-10-24	10.52000	11.5700	10.5100	10.560000	0.000%	19,493	+19.508%
2024-10-23	10.56000	10.5600	10.5600	10.560000	0.000%	227	+19.508%
2024-10-22	10.56000	10.5600	10.5600	10.560000	+0.095%	453	+19.508%
2024-10-21	10.55000	10.5900	10.5300	10.550000	+0.190%	8,681	+19.621%
2024-10-18	10.52000	11.5700	10.5200	10.530000	0.000%	3,733	+19.848%
2024-10-17	10.52000	10.8800	10.5000	10.530000	+0.286%	33,671	+19.848%
2024-10-16	10.51000	10.5100	10.5000	10.500000	-0.195%	68,594	+20.190%

.dark-mode .NY1bY8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NY1bY8{ color: #333333; background-color: white; border: 2px solid #333333; }SPKLSpark I Acquisition Corp. Class Astock NASDAQ

SPKL
Spark I Acquisition Corp. Class A
stock NASDAQ