Dark

SPKL
Spark I Acquisition Corp. Class A
stock NASDAQ

At Close

Sep 30, 2026

0.00USD-100.000%(-11.42)10,860

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:01:30 AM EDT

11.27USD0.000%(+11.27)524

After-hours

Sep 30, 2026 4:25:30 PM EDT

11.48USD0.000%(+11.48)500

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	11.46000	11.5200	11.4450	11.470000	+0.439%	10,860	0.000%
2026-09-30	11.53000	11.5450	11.3900	11.419900	-0.955%	28,688	+0.439%
2026-09-29	11.56000	11.5600	11.5200	11.530000	-0.260%	22,334	-0.520%
2026-09-28	11.58000	11.6100	11.5600	11.560000	-0.216%	17,120	-0.779%
2026-09-25	11.59000	11.6450	11.5800	11.585000	-0.129%	3,104	-0.993%
2026-09-24	11.57000	11.6000	11.5700	11.600000	-0.043%	3,144	-1.121%
2026-09-23	11.59500	11.6450	11.5700	11.605000	+0.129%	19,975	-1.163%
2026-09-22	11.61000	11.6250	11.5900	11.590000	-0.086%	40,173	-1.035%
2026-09-21	11.59000	11.6050	11.5900	11.600000	+0.173%	80,447	-1.121%
2026-09-18	11.58000	11.5839	11.5800	11.580000	-0.043%	14,356	-0.950%
2026-09-17	11.59000	11.5900	11.5800	11.585000	0.000%	20,369	-0.993%
2026-09-16	11.59000	11.5900	11.5850	11.585000	+0.043%	986	-0.993%
2026-09-15	11.59000	11.5900	11.5800	11.580000	0.000%	20,535	-0.950%
2026-09-14	11.56000	11.5850	11.5600	11.580000	0.000%	46,752	-0.950%
2026-09-11	11.58000	11.5900	11.5800	11.580000	0.000%	21,743	-0.950%
2026-09-10	11.60000	11.6000	11.5700	11.580000	-0.172%	13,110	-0.950%
2026-09-09	11.57880	11.6000	11.5600	11.600000	+0.259%	23,577	-1.121%
2026-09-08	11.57000	11.5850	11.5700	11.570000	-0.129%	4,386	-0.864%
2026-09-04	11.56500	11.5940	11.5600	11.585000	+0.130%	19,096	-0.993%
2026-09-03	11.61000	11.6250	11.5600	11.570000	0.000%	120,210	-0.864%
2026-09-02	11.61000	11.6100	11.5600	11.570000	+0.087%	13,053	-0.864%
2026-09-01	11.60280	11.6028	11.5500	11.560000	0.000%	11,930	-0.779%
2026-08-31	11.61000	11.6100	11.5500	11.560000	0.000%	2,262	-0.779%
2026-08-28	11.55000	11.5600	11.5400	11.560000	+0.087%	8,165	-0.779%
2026-08-27	11.61000	11.6100	11.5500	11.550000	0.000%	2,691	-0.693%
2026-08-26	11.60000	11.6000	11.5500	11.550000	0.000%	8,529	-0.693%
2026-08-25	11.56000	11.5600	11.5300	11.550000	0.000%	16,854	-0.693%
2026-08-24	11.58000	11.5800	11.5300	11.550000	0.000%	18,414	-0.693%
2026-08-21	11.56000	11.7400	11.5400	11.550000	0.000%	26,394	-0.693%
2026-08-20	11.52000	11.5500	11.5100	11.550000	+0.087%	4,003	-0.693%
2026-08-19	11.58000	11.5800	11.5250	11.540000	-0.087%	13,664	-0.607%
2026-08-18	11.61000	11.6180	11.5500	11.550000	-0.517%	22,970	-0.693%
2026-08-17	11.61000	11.6599	11.6100	11.610000	0.000%	4,739	-1.206%
2026-08-14	11.60000	11.6100	11.6000	11.610000	-0.514%	3,147	-1.206%
2026-08-13	11.72890	11.7300	11.6099	11.670000	+0.430%	8,835	-1.714%
2026-08-12	11.65000	11.6500	11.6200	11.620000	-0.001%	12,039	-1.291%
2026-08-11	11.62000	11.6900	11.6200	11.620100	-0.555%	22,928	-1.292%
2026-08-10	11.68500	11.6850	11.6850	11.685000	+0.043%	1,299	-1.840%
2026-08-07	11.68000	11.7300	11.6800	11.680000	+0.086%	1,793	-1.798%
2026-08-06	11.68000	11.6800	11.6200	11.670000	-0.342%	4,139	-1.714%
2026-08-05	11.66280	11.7400	11.6628	11.710000	0.000%	21,255	-2.050%
2026-08-04	11.67500	11.7252	11.6200	11.710000	-0.171%	39,136	-2.050%
2026-08-03	11.69000	11.7500	11.5300	11.730000	+1.034%	52,797	-2.217%
2026-07-31	11.67000	11.6800	11.6100	11.610000	+0.086%	12,457	-1.206%
2026-07-30	11.55000	11.6900	11.5500	11.600000	+0.433%	18,318	-1.121%
2026-07-29	11.65000	11.6801	11.5300	11.550000	-0.602%	42,601	-0.693%
2026-07-28	11.63000	11.7500	11.5650	11.620000	-0.599%	95,247	-1.291%
2026-07-27	11.83000	11.9100	11.6900	11.690000	-2.094%	32,042	-1.882%
2026-07-24	12.27500	12.2750	11.8200	11.940000	+0.083%	26,707	-3.936%
2026-07-23	12.10000	12.2300	11.7500	11.930100	-2.212%	70,489	-3.857%
2026-07-22	12.86000	12.8600	12.0000	12.200000	+2.954%	23,925	-5.984%
2026-07-21	11.93470	12.4000	11.8500	11.850000	-1.414%	61,883	-3.207%
2026-07-20	12.24000	12.2400	11.9700	12.020000	-0.825%	28,625	-4.576%
2026-07-17	12.01000	12.2550	12.0000	12.120000	+0.165%	38,216	-5.363%
2026-07-16	12.50000	12.6450	12.0300	12.100000	-3.968%	78,823	-5.207%
2026-07-15	12.50000	12.8800	12.5000	12.600000	+0.800%	35,392	-8.968%
2026-07-14	12.10000	12.6350	12.1000	12.500000	+3.306%	37,810	-8.240%
2026-07-13	12.10000	12.1550	12.0600	12.100000	0.000%	21,634	-5.207%
2026-07-10	12.10000	12.3300	12.0000	12.100000	-0.083%	23,009	-5.207%
2026-07-09	12.21000	12.3300	12.1100	12.110000	-0.247%	9,605	-5.285%
2026-07-08	12.40000	12.4000	12.0200	12.140000	-0.979%	46,336	-5.519%
2026-07-07	12.72000	12.7750	12.2200	12.260000	-3.236%	73,609	-6.444%
2026-07-06	12.72000	13.2300	12.6100	12.670000	-2.162%	56,668	-9.471%
2026-07-02	12.77500	13.2400	12.5500	12.950000	+2.696%	87,008	-11.429%
2026-07-01	12.58000	12.9900	12.5250	12.610000	+0.478%	80,524	-9.040%
2026-06-30	12.82000	12.9700	12.5500	12.550000	-0.080%	90,277	-8.606%
2026-06-29	12.32000	12.9500	12.1600	12.560000	+3.374%	77,246	-8.678%
2026-06-26	12.15000	12.9650	12.0729	12.150000	-0.897%	75,768	-5.597%
2026-06-25	12.17000	12.3399	12.0201	12.260000	+0.082%	51,453	-6.444%
2026-06-24	12.56000	12.5600	11.8689	12.250000	-2.390%	187,593	-6.367%
2026-06-23	12.55000	12.7750	12.5500	12.550000	-0.476%	64,469	-8.606%
2026-06-22	12.64000	12.7850	12.5500	12.610000	-0.316%	89,427	-9.040%
2026-06-18	12.67000	12.9350	12.5500	12.650000	+0.958%	46,804	-9.328%
2026-06-17	13.11000	13.5500	12.5300	12.530000	-4.497%	88,047	-8.460%
2026-06-16	13.74000	13.7400	12.8700	13.120000	-4.129%	153,362	-12.576%
2026-06-15	13.67000	13.9300	13.4200	13.685000	+3.989%	323,033	-16.186%
2026-06-12	12.94000	13.9199	12.3400	13.160000	+3.297%	465,699	-12.842%
2026-06-11	11.98000	13.2400	11.7300	12.740000	+10.494%	1,219,979	-9.969%
2026-06-10	11.56000	11.6050	11.5200	11.530000	-0.775%	12,922	-0.520%
2026-06-09	11.53000	11.6350	11.5200	11.620000	+0.868%	21,515	-1.291%
2026-06-08	11.54930	11.5493	11.5200	11.520000	-0.454%	11,800	-0.434%
2026-06-05	11.50000	11.7250	11.4500	11.572500	+0.630%	19,657	-0.886%
2026-06-04	11.45000	11.5400	11.4500	11.500000	+0.437%	58,004	-0.261%
2026-06-03	11.48000	11.5800	11.4400	11.450000	-2.801%	359,662	+0.175%
2026-06-02	11.77000	12.1150	11.7700	11.780000	+0.085%	101,037	-2.632%
2026-06-01	11.95010	12.0900	11.7200	11.770000	-1.258%	37,605	-2.549%
2026-05-29	12.04000	12.1000	11.9200	11.920000	-0.749%	15,735	-3.775%
2026-05-28	12.00000	12.2000	11.9800	12.010000	-0.332%	53,954	-4.496%
2026-05-27	12.10000	12.2100	12.0500	12.050000	-0.495%	40,817	-4.813%
2026-05-26	12.17500	12.2700	12.1100	12.110000	+0.498%	77,640	-5.285%
2026-05-22	12.50000	12.5800	12.0200	12.050000	-3.135%	89,656	-4.813%
2026-05-21	12.50000	12.5000	12.3900	12.440000	+0.323%	28,372	-7.797%
2026-05-20	12.16000	12.5850	12.1050	12.400000	+1.390%	99,478	-7.500%
2026-05-19	11.99000	12.4400	11.9800	12.230000	+1.917%	96,830	-6.214%
2026-05-18	12.01000	12.1300	11.9500	12.000000	+0.671%	5,471	-4.417%
2026-05-15	11.99000	11.9950	11.9100	11.920000	-0.418%	14,837	-3.775%
2026-05-14	11.89000	12.3000	11.8350	11.970000	+0.631%	48,216	-4.177%
2026-05-13	11.98000	11.9800	11.6500	11.895000	-0.543%	32,923	-3.573%
2026-05-12	11.91000	11.9900	11.7900	11.960000	+0.420%	17,794	-4.097%
2026-05-11	11.80000	11.9500	11.6050	11.910000	+1.018%	29,463	-3.694%
2026-05-08	11.49000	11.8000	11.4000	11.790000	+3.421%	189,056	-2.714%
2026-05-07	11.40000	11.4000	11.4000	11.400000	0.000%	37,198	+0.614%
2026-05-06	11.39000	11.4000	11.3900	11.400000	+0.441%	2,016	+0.614%
2026-05-05	11.35000	11.3900	11.3500	11.350000	0.000%	629	+1.057%
2026-05-04	11.35000	11.3500	11.3500	11.350000	-0.351%	3	+1.057%
2026-05-01	11.35010	11.3900	11.3400	11.390000	-0.088%	5,405	+0.702%
2026-04-30	11.40000	11.4000	11.3200	11.400000	+0.264%	30,621	+0.614%
2026-04-29	11.35000	11.3700	11.3500	11.370000	-0.176%	104,943	+0.880%
2026-04-27	11.35000	11.3900	11.3500	11.390000	0.000%	1,837	+0.702%
2026-04-23	11.35000	11.3900	11.3400	11.390000	0.000%	1,836	+0.702%
2026-04-21	11.39000	11.3900	11.3900	11.390000	0.000%	1,219	+0.702%
2026-04-17	11.37940	11.4000	11.3794	11.390000	+0.530%	3,898	+0.702%
2026-04-16	11.33000	11.3300	11.3300	11.330000	-0.352%	8	+1.236%
2026-04-15	11.37000	11.3700	11.3700	11.370000	0.000%	249	+0.880%
2026-04-14	11.33000	11.3700	11.3200	11.370000	+0.088%	4,178	+0.880%
2026-04-13	11.35000	11.3600	11.3500	11.360000	0.000%	4,530	+0.968%
2026-04-10	11.37000	11.3700	11.3200	11.360000	0.000%	443	+0.968%
2026-04-07	11.32000	11.3800	11.3200	11.360000	+0.265%	6,090	+0.968%
2026-04-01	11.36000	11.3600	11.3200	11.330000	+0.177%	9,112	+1.236%
2026-03-30	11.31000	11.3100	11.3100	11.310000	-0.177%	265	+1.415%
2026-03-27	11.33000	11.3300	11.3300	11.330000	+0.265%	237	+1.236%
2026-03-26	11.30000	11.3000	11.3000	11.300000	-0.265%	780	+1.504%
2026-03-25	11.33000	11.3300	11.3200	11.330000	+0.265%	1,427	+1.236%
2026-03-24	11.30000	11.3000	11.3000	11.300000	0.000%	397	+1.504%
2026-03-23	11.30000	11.3000	11.3000	11.300000	-0.088%	2,061	+1.504%
2026-03-20	11.31900	11.3190	11.3100	11.310000	-0.265%	521	+1.415%
2026-03-18	11.34000	11.3409	11.2850	11.340000	0.000%	25,360	+1.146%
2026-03-17	11.35000	11.3500	11.3400	11.340000	-0.088%	1,229	+1.146%
2026-03-11	11.23000	11.3500	11.2100	11.350000	+0.088%	1,394	+1.057%
2026-03-04	11.34000	11.3400	11.3000	11.340000	0.000%	1,814	+1.146%
2026-03-03	11.19000	11.3400	11.1900	11.340000	0.000%	1,115	+1.146%
2026-03-02	11.32210	11.3400	11.2700	11.340000	-0.264%	1,578	+1.146%
2026-02-27	11.19000	11.3700	11.1900	11.370000	-0.088%	715	+0.880%
2026-02-26	11.35000	11.3800	11.3500	11.380000	0.000%	417	+0.791%
2026-02-25	11.35000	11.3800	11.2000	11.380000	0.000%	1,965	+0.791%
2026-02-24	11.30000	11.3800	11.2100	11.380000	+0.264%	1,063	+0.791%
2026-02-23	11.35000	11.3500	11.3500	11.350000	0.000%	588	+1.057%
2026-02-18	11.35000	11.3500	11.3500	11.350000	-0.264%	303	+1.057%
2026-02-17	11.31000	11.3800	11.2000	11.380000	0.000%	581	+0.791%
2026-02-12	11.31200	11.3800	11.3120	11.380000	-0.350%	1,410	+0.791%
2026-02-06	11.32000	11.4200	11.3200	11.420000	+0.351%	333	+0.438%
2026-02-05	11.20000	11.3800	11.2000	11.380000	+0.708%	2,388	+0.791%
2026-02-04	11.31000	11.3100	11.3000	11.300000	-0.177%	1,837	+1.504%
2026-02-03	11.32000	11.3200	11.3200	11.320000	0.000%	238	+1.325%
2026-02-02	11.32000	11.3200	11.3200	11.320000	0.000%	834	+1.325%
2026-01-30	11.27000	11.3200	11.2000	11.320000	0.000%	1,383	+1.325%
2026-01-29	11.33000	11.3400	11.3200	11.320000	-0.264%	1,569	+1.325%
2026-01-28	11.35000	11.3500	11.3500	11.350000	-0.176%	508	+1.057%
2026-01-27	11.37000	11.3700	11.3700	11.370000	0.000%	261	+0.880%
2026-01-26	11.39000	11.3900	11.3700	11.370000	-0.176%	486	+0.880%
2026-01-22	11.30000	11.3900	11.3000	11.390000	+0.038%	2,419	+0.702%
2026-01-21	11.34000	11.3857	11.3400	11.385700	+0.403%	251	+0.740%
2026-01-20	11.34000	11.3400	11.3400	11.340000	+0.044%	218	+1.146%
2026-01-15	11.35000	11.3500	11.3350	11.335000	-0.120%	380	+1.191%
2026-01-08	11.34860	11.3486	11.3486	11.348600	-1.058%	1,268	+1.070%
2026-01-07	11.46990	11.4699	11.4699	11.469900	+0.349%	167	+0.001%
2025-12-31	11.43000	11.4300	11.4300	11.430000	-0.349%	264	+0.350%
2025-12-30	11.30000	11.5200	11.2500	11.470000	+1.504%	15,292	0.000%
2025-12-29	11.13000	11.3000	11.1300	11.300000	+0.089%	497	+1.504%
2025-12-26	11.29000	11.2900	11.2900	11.290000	+1.165%	187	+1.594%
2025-12-24	11.21000	11.2100	11.1600	11.160000	-0.800%	1,970	+2.778%
2025-12-23	11.16000	11.3000	11.1300	11.250000	-0.442%	19,766	+1.956%
2025-12-22	11.40000	11.4000	11.2000	11.300000	0.000%	1,125	+1.504%
2025-12-19	11.30000	11.3000	11.3000	11.300000	+0.893%	523	+1.504%
2025-12-18	11.20000	11.2000	11.2000	11.200000	+0.089%	3,440	+2.411%
2025-12-17	11.19000	11.1900	11.1900	11.190000	-0.356%	658	+2.502%
2025-12-16	11.23000	11.2300	11.2300	11.230000	+0.717%	471	+2.137%
2025-12-12	11.23000	11.2300	11.1400	11.150000	0.000%	15,886	+2.870%
2025-12-11	11.33000	11.3300	11.1300	11.150000	-1.935%	1,960	+2.870%
2025-12-10	11.25000	11.4000	11.1700	11.370000	+1.791%	6,745	+0.880%
2025-12-09	11.25000	11.2500	11.1400	11.170000	0.000%	411	+2.686%
2025-12-08	11.15000	11.1700	11.1500	11.170000	+0.179%	271	+2.686%
2025-12-05	11.12000	11.2500	11.1200	11.150000	0.000%	74,568	+2.870%
2025-12-04	11.25000	11.2500	11.1500	11.150000	0.000%	305	+2.870%
2025-12-03	11.30000	11.3000	11.1200	11.150000	0.000%	7,921	+2.870%
2025-12-02	11.12000	11.1500	11.1200	11.150000	+0.090%	6,110	+2.870%
2025-12-01	11.15000	11.2013	11.1400	11.140000	-0.090%	130,607	+2.962%
2025-11-28	11.15000	11.1600	11.1200	11.150000	-0.889%	90,346	+2.870%
2025-11-26	11.18000	11.2500	11.1400	11.250000	0.000%	10,564	+1.956%
2025-11-25	11.07000	11.2500	11.0700	11.250000	+0.536%	2,682	+1.956%
2025-11-24	11.29000	11.4600	11.1100	11.190000	0.000%	13,115	+2.502%
2025-11-21	11.18000	11.1900	11.0400	11.190000	+0.359%	8,157	+2.502%
2025-11-20	11.15000	11.1800	11.0700	11.150000	0.000%	5,199	+2.870%
2025-11-19	11.11000	11.1800	11.0900	11.150000	-0.357%	35,201	+2.870%
2025-11-18	11.14000	11.1970	11.1200	11.190000	+0.045%	4,028	+2.502%
2025-11-17	11.15000	11.1850	11.1500	11.185000	-0.483%	916	+2.548%
2025-11-14	11.24500	11.2900	11.2000	11.239300	+0.005%	7,734	+2.053%
2025-11-13	11.17000	11.3311	11.1400	11.238737	-0.542%	13,490	+2.058%
2025-11-12	11.17000	11.3983	11.1700	11.300000	-0.176%	3,801	+1.504%
2025-11-11	11.23050	11.3200	11.1200	11.319900	+0.175%	14,000	+1.326%
2025-11-10	11.31000	11.5400	11.2500	11.300100	+0.039%	11,975	+1.504%
2025-11-07	11.12000	11.3000	11.1200	11.295700	+0.182%	2,428	+1.543%
2025-11-06	11.40000	11.4001	11.2450	11.275200	-0.219%	14,251	+1.728%
2025-11-04	11.30000	11.3000	11.3000	11.300000	-1.474%	311	+1.504%
2025-11-03	11.48000	11.4800	11.4480	11.469000	+0.960%	1,193	+0.009%
2025-10-31	11.36000	11.3600	11.3600	11.360000	-0.786%	149	+0.968%
2025-10-30	11.45000	11.4500	11.3613	11.450000	+0.699%	4,120	+0.175%
2025-10-29	11.49000	11.4900	11.3500	11.370500	-1.554%	10,458	+0.875%
2025-10-28	11.57840	11.6000	11.5100	11.550000	-0.169%	7,900	-0.693%
2025-10-27	11.51440	11.6400	11.4900	11.569500	+0.597%	8,385	-0.860%
2025-10-24	11.54000	11.5500	11.4400	11.500800	-1.196%	3,952	-0.268%
2025-10-23	11.35000	11.6900	11.3500	11.640000	+2.646%	7,065	-1.460%
2025-10-22	11.38000	11.3800	11.1000	11.340000	-0.351%	16,601	+1.146%
2025-10-21	11.38000	11.3800	11.3800	11.380000	-1.214%	248	+0.791%
2025-10-20	11.60000	11.6000	11.4500	11.519900	-0.648%	9,683	-0.433%
2025-10-17	11.59500	11.5950	11.5950	11.595000	-0.643%	221	-1.078%
2025-10-16	11.52010	11.6900	11.5200	11.670000	-0.086%	30,143	-1.714%
2025-10-15	11.53000	11.6800	11.5300	11.680000	+1.389%	1,159	-1.798%
2025-10-14	11.70000	11.9000	11.5000	11.520000	-0.346%	31,950	-0.434%
2025-10-13	11.86710	11.8900	11.5600	11.560000	-2.857%	9,398	-0.779%
2025-10-10	11.67700	11.9000	11.6600	11.900000	0.000%	45,087	-3.613%
2025-10-09	11.71000	11.9000	11.7100	11.900000	+2.498%	605	-3.613%
2025-10-08	11.85000	11.9000	11.6100	11.610000	-2.025%	18,551	-1.206%
2025-10-07	11.90000	11.9000	11.7700	11.850000	-1.250%	10,492	-3.207%
2025-10-06	11.94000	12.0100	11.7617	12.000000	+0.840%	20,881	-4.417%
2025-10-03	11.95000	11.9500	11.9000	11.900000	+1.709%	345	-3.613%
2025-10-02	11.65000	11.7000	11.4200	11.700000	+0.429%	6,409	-1.966%
2025-10-01	11.77000	11.7900	11.6100	11.650000	+0.172%	3,629	-1.545%
2025-09-30	11.69000	11.8500	11.6100	11.630000	+0.043%	1,009	-1.376%
2025-09-29	11.61000	11.7000	11.6100	11.625000	-0.641%	7,860	-1.333%
2025-09-26	11.78000	11.8000	11.7000	11.700000	+0.775%	610	-1.966%
2025-09-25	11.77000	11.7700	11.6100	11.610000	-1.359%	2,319	-1.206%
2025-09-24	11.77000	11.8100	11.6100	11.770000	+0.250%	5,752	-2.549%
2025-09-23	11.60000	12.0000	11.3900	11.740600	+1.213%	39,711	-2.305%
2025-09-22	11.35000	11.6000	11.3059	11.599900	+2.202%	124,651	-1.120%
2025-09-19	11.12000	11.3500	11.0950	11.350000	+2.068%	35,310	+1.057%
2025-09-18	11.12000	11.1200	11.1200	11.120000	+0.361%	1,024	+3.147%
2025-09-17	11.15000	11.1500	11.0800	11.080000	-0.628%	7,962	+3.520%
2025-09-16	10.98300	11.1500	10.9750	11.150000	+1.826%	34,826	+2.870%
2025-09-15	10.95000	10.9500	10.9500	10.950000	0.000%	3,110	+4.749%
2025-09-12	11.00000	11.0000	10.9500	10.950000	0.000%	1,498	+4.749%
2025-09-11	10.95000	10.9500	10.9500	10.950000	-0.455%	3,081	+4.749%
2025-09-10	10.90000	11.0000	10.9000	11.000000	+0.273%	5,933	+4.273%
2025-09-09	10.97000	10.9700	10.9700	10.970000	+0.183%	363	+4.558%
2025-09-08	11.00000	11.0000	10.9500	10.950000	0.000%	1,283	+4.749%
2025-09-05	10.95000	10.9500	10.9500	10.950000	-0.297%	1,025	+4.749%
2025-09-03	10.98000	10.9826	10.9500	10.982600	+0.298%	6,943	+4.438%
2025-09-02	10.96000	10.9600	10.9500	10.950000	0.000%	1,264	+4.749%
2025-08-27	10.96000	10.9600	10.9500	10.950000	0.000%	2,326	+4.749%
2025-08-26	10.95000	10.9500	10.9300	10.950000	-0.273%	3,178	+4.749%
2025-08-25	10.98000	10.9800	10.9800	10.980000	+0.091%	140	+4.463%
2025-08-22	10.95000	10.9700	10.9500	10.970000	-0.273%	6,378	+4.558%
2025-08-21	11.00000	11.0000	10.9400	11.000000	0.000%	2,838	+4.273%
2025-08-20	11.00000	11.0000	11.0000	11.000000	0.000%	166	+4.273%
2025-08-19	11.00000	11.0000	10.9300	11.000000	0.000%	1,220	+4.273%
2025-08-18	10.99990	11.0000	10.9900	11.000000	+0.273%	5,132	+4.273%
2025-08-15	11.00000	11.0000	10.9700	10.970000	-0.273%	206	+4.558%
2025-08-14	11.00000	11.0000	10.9100	11.000000	+0.411%	2,251	+4.273%
2025-08-13	11.00000	11.0000	10.9100	10.955000	-0.409%	11,149	+4.701%
2025-08-12	11.00000	11.0000	11.0000	11.000000	0.000%	254	+4.273%
2025-08-11	10.97000	11.0000	10.9700	11.000000	+0.365%	269	+4.273%
2025-08-08	10.96800	10.9680	10.9600	10.960000	-0.364%	2,505	+4.653%
2025-08-07	11.00000	11.0000	11.0000	11.000000	0.000%	239	+4.273%
2025-08-06	11.00000	11.0000	10.9800	11.000000	+0.273%	856	+4.273%
2025-08-05	11.00000	11.0000	10.9701	10.970100	-0.182%	10,119	+4.557%
2025-08-04	10.94050	10.9901	10.9100	10.990100	-0.090%	8,633	+4.367%
2025-08-01	10.96000	11.0000	10.9600	11.000000	0.000%	210	+4.273%
2025-07-31	11.00000	11.0000	11.0000	11.000000	+0.456%	126	+4.273%
2025-07-30	10.97000	10.9890	10.9500	10.950100	-0.090%	19,883	+4.748%
2025-07-29	10.99000	11.0000	10.9600	10.960000	+0.458%	26,652	+4.653%
2025-07-28	10.99000	10.9900	10.9100	10.910000	-0.274%	4,541	+5.133%
2025-07-25	10.96000	10.9600	10.9400	10.940000	+0.275%	4,553	+4.845%
2025-07-24	10.99000	10.9900	10.9100	10.910000	-0.456%	269	+5.133%
2025-07-23	10.95550	10.9600	10.9400	10.960000	0.000%	20,762	+4.653%
2025-07-22	10.93450	10.9600	10.9000	10.960000	0.000%	11,757	+4.653%
2025-07-21	10.96000	10.9600	10.9500	10.960000	+0.274%	28,037	+4.653%
2025-07-18	10.95000	10.9500	10.9000	10.930000	-0.183%	9,812	+4.941%
2025-07-17	10.97000	10.9700	10.9450	10.950000	+0.183%	4,134	+4.749%
2025-07-16	10.93010	10.9644	10.9000	10.930000	+0.092%	74,954	+4.941%
2025-07-15	10.93000	10.9300	10.9000	10.920000	-0.091%	41,207	+5.037%
2025-07-14	10.93000	10.9500	10.8800	10.930000	+0.275%	78,305	+4.941%
2025-07-11	10.95000	10.9500	10.8900	10.900000	-0.092%	1,161	+5.229%
2025-07-10	10.96500	10.9650	10.9100	10.910000	-2.109%	920	+5.133%
2025-07-09	10.89000	11.1450	10.8700	11.145000	+2.248%	406	+2.916%
2025-07-08	11.00000	11.0000	10.8800	10.900000	-0.909%	1,369	+5.229%
2025-07-03	10.91000	11.0000	10.9100	11.000000	+1.149%	771	+4.273%
2025-07-02	10.88000	10.8989	10.8700	10.875000	-0.138%	26,413	+5.471%
2025-07-01	10.90560	10.9056	10.8800	10.890000	-0.092%	14,055	+5.326%
2025-06-30	10.86000	10.9000	10.8600	10.900000	-0.089%	317,626	+5.229%
2025-06-27	10.89000	10.9097	10.8900	10.909700	+0.272%	1,339	+5.136%
2025-06-26	10.90000	10.9000	10.8600	10.880100	+0.001%	2,153	+5.422%
2025-06-25	10.86100	10.9000	10.8600	10.880000	-0.047%	10,785	+5.423%
2025-06-24	10.89000	10.8901	10.8800	10.885100	+0.047%	816,000	+5.373%
2025-06-23	10.86000	10.8800	10.8600	10.880000	-0.092%	2,666	+5.423%
2025-06-20	10.88000	10.8900	10.8700	10.890000	+0.184%	11,356	+5.326%
2025-06-18	10.88990	10.8899	10.8700	10.870000	0.000%	683	+5.520%
2025-06-17	10.87000	10.8701	10.8699	10.870000	-0.001%	14,492	+5.520%
2025-06-16	10.86010	10.8900	10.8600	10.870100	-0.045%	27,326	+5.519%
2025-06-13	10.87500	10.8750	10.8750	10.875000	-0.046%	13,322	+5.471%
2025-06-12	10.89000	10.8900	10.8800	10.880000	-0.001%	731,631	+5.423%
2025-06-11	10.88070	10.8900	10.8800	10.880100	+0.001%	3,228	+5.422%
2025-06-10	10.86000	10.8900	10.8600	10.880000	-0.046%	47,943	+5.423%
2025-06-09	10.87000	10.9000	10.8700	10.885000	+0.046%	9,263	+5.374%
2025-06-06	10.89000	10.8900	10.8800	10.880000	-0.092%	3,549	+5.423%
2025-06-05	10.86000	10.8900	10.8600	10.890000	+0.092%	7,980	+5.326%
2025-06-04	10.88060	10.8900	10.8800	10.880000	-0.092%	44,881	+5.423%
2025-06-03	10.87000	10.9100	10.8699	10.890000	+0.184%	820,830	+5.326%
2025-06-02	10.87000	10.8700	10.8596	10.870000	0.000%	100,925	+5.520%
2025-05-30	10.84000	10.8700	10.8400	10.870000	+0.202%	95,497	+5.520%
2025-05-29	10.85000	10.8700	10.8481	10.848100	-0.201%	417	+5.733%
2025-05-28	10.85000	10.8700	10.8500	10.870000	-0.046%	312	+5.520%
2025-05-27	10.87000	10.8750	10.8450	10.875000	+0.230%	101,938	+5.471%
2025-05-23	10.84000	10.8700	10.8400	10.850000	-0.184%	844	+5.714%
2025-05-22	10.85000	10.9000	10.8400	10.870000	+0.245%	104,394	+5.520%
2025-05-21	10.90000	10.9000	10.8434	10.843400	-0.519%	1,642	+5.779%
2025-05-20	10.91000	10.9100	10.8504	10.900000	+0.461%	1,872	+5.229%
2025-05-19	10.91000	10.9100	10.8500	10.850000	-0.367%	2,570	+5.714%
2025-05-16	10.90000	10.9000	10.8900	10.890000	-0.092%	516	+5.326%
2025-05-15	10.85000	10.9000	10.8400	10.900000	0.000%	33,780	+5.229%
2025-05-14	10.87000	10.9000	10.8500	10.900000	+0.461%	5,432	+5.229%
2025-05-13	10.83000	10.8608	10.8300	10.850000	-0.180%	161,795	+5.714%
2025-05-12	10.88000	10.8800	10.8600	10.869600	-0.004%	32,012	+5.524%
2025-05-09	10.87000	10.8700	10.8700	10.870000	+0.369%	181	+5.520%
2025-05-08	10.83000	10.8300	10.8300	10.830000	-0.161%	381	+5.910%
2025-05-07	10.84750	10.8475	10.8475	10.847500	+0.162%	3,237	+5.739%
2025-05-06	10.85000	10.8500	10.8300	10.830000	0.000%	648	+5.910%
2025-05-05	10.87000	10.8700	10.8300	10.830000	+0.092%	1,148	+5.910%
2025-05-02	10.88000	10.8800	10.8200	10.820000	0.000%	1,379	+6.007%
2025-05-01	10.87000	10.8700	10.8200	10.820000	-0.092%	2,304	+6.007%
2025-04-30	10.84000	10.8700	10.8200	10.830000	+0.185%	52,945	+5.910%
2025-04-29	10.86000	10.8600	10.8100	10.810000	-0.369%	1,567	+6.105%
2025-04-28	10.86000	10.8600	10.8244	10.850000	+0.463%	9,972	+5.714%
2025-04-25	10.80000	10.8300	10.8000	10.800000	0.000%	246,685	+6.204%
2025-04-24	10.88930	10.8899	10.8000	10.800000	+0.092%	7,734	+6.204%
2025-04-22	10.79000	10.8000	10.7900	10.790100	-0.092%	1,445	+6.301%
2025-04-21	10.79000	10.8069	10.7900	10.800000	+0.093%	103,134	+6.204%
2025-04-16	10.80000	10.8000	10.7700	10.790000	-0.250%	58,940	+6.302%
2025-04-15	10.85000	10.8500	10.8170	10.817000	-0.579%	6,613	+6.037%
2025-04-14	10.85000	10.8899	10.7800	10.880000	+1.021%	6,619	+5.423%
2025-04-10	10.77000	10.7700	10.7700	10.770000	+0.093%	642	+6.500%
2025-04-08	10.76000	10.7600	10.7600	10.760000	-0.033%	1,188	+6.599%
2025-04-07	10.77800	10.7800	10.7500	10.763500	+0.312%	6,285	+6.564%
2025-04-04	10.71010	10.7650	10.7101	10.730000	-0.279%	2,381	+6.897%
2025-04-02	10.76380	10.7638	10.7600	10.760000	+0.093%	4,426	+6.599%
2025-04-01	10.80740	10.8074	10.7500	10.750000	-0.463%	1,699	+6.698%
2025-03-28	10.76000	10.8100	10.7600	10.800000	+0.465%	450	+6.204%
2025-03-25	10.75000	10.8000	10.7400	10.750000	-0.093%	3,311	+6.698%
2025-03-24	10.79300	10.8000	10.7600	10.760000	-0.222%	8,174	+6.599%
2025-03-21	10.78000	10.7900	10.7800	10.783900	+0.306%	933	+6.362%
2025-03-18	10.73000	10.7510	10.7300	10.751000	+0.289%	1,947	+6.688%
2025-03-17	10.75000	10.7500	10.7200	10.720000	-0.279%	25,342	+6.996%
2025-03-13	10.75000	10.7500	10.7500	10.750000	0.000%	137	+6.698%
2025-03-12	10.75000	10.7500	10.7500	10.750000	-0.186%	283	+6.698%
2025-03-11	10.77000	10.7700	10.7700	10.770000	+0.186%	1,101	+6.500%
2025-03-10	10.76000	10.7600	10.7500	10.750000	-0.071%	4,681	+6.698%
2025-03-07	10.75540	10.7700	10.7500	10.757600	+0.071%	5,834	+6.622%
2025-03-06	10.75000	10.7500	10.7500	10.750000	0.000%	283	+6.698%
2025-03-05	10.75000	10.7500	10.7400	10.750000	+0.001%	7,407	+6.698%
2025-03-04	10.74010	10.7500	10.7400	10.749900	+0.092%	5,309	+6.699%
2025-03-03	10.74500	10.7450	10.7400	10.740000	0.000%	11,100	+6.797%
2025-02-28	10.73000	10.7500	10.7300	10.740000	0.000%	23,770	+6.797%
2025-02-27	10.74000	10.7400	10.7400	10.740000	0.000%	1,068	+6.797%
2025-02-26	10.74000	10.7400	10.7400	10.740000	+0.187%	5,252	+6.797%
2025-02-25	10.72000	10.7200	10.7200	10.720000	-0.093%	606	+6.996%
2025-02-24	10.73000	10.7300	10.7235	10.730000	+0.093%	1,823	+6.897%
2025-02-21	10.72850	10.7285	10.7100	10.720000	0.000%	21,067	+6.996%
2025-02-20	10.71000	10.7299	10.7100	10.720000	+0.093%	1,100	+6.996%
2025-02-19	10.70000	10.7100	10.7000	10.710000	+0.187%	28,414	+7.096%
2025-02-18	10.70000	10.7000	10.6900	10.690000	-0.093%	8,994	+7.297%
2025-02-14	10.70000	10.7000	10.6900	10.700000	0.000%	19,100	+7.196%
2025-02-13	10.71000	10.7100	10.7000	10.700000	-0.001%	9,584	+7.196%
2025-02-12	10.70000	10.7001	10.7000	10.700100	+0.094%	5,709	+7.195%
2025-02-11	10.71500	10.7266	10.6900	10.690000	-0.187%	10,505	+7.297%
2025-02-10	10.71000	10.7100	10.7000	10.710000	+0.093%	12,998	+7.096%
2025-02-07	10.72300	10.7230	10.7000	10.700000	+0.187%	66,977	+7.196%
2025-02-06	10.68000	10.6800	10.6800	10.680000	0.000%	716	+7.397%
2025-02-05	10.68000	10.6800	10.6800	10.680000	0.000%	973	+7.397%
2025-02-04	10.68317	10.7300	10.6800	10.680000	-0.187%	1,700	+7.397%
2025-02-03	10.72350	10.7262	10.6970	10.700000	+0.187%	2,560	+7.196%
2025-01-31	10.70000	10.7000	10.6800	10.680000	-0.187%	1,319	+7.397%

.dark-mode .x51WMx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x51WMx{ 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