close
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Sparc Ai Inc (OP:SPAIF)

0.4300 +0.0063 (+1.49%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 15, 2025 0.4189 0.4750 0.4000 0.4300 31,591 +0.01(+1.49%)
Dec 12, 2025 0.4750 0.4750 0.4000 0.4237 12,245 -0.01(-1.47%)
Dec 11, 2025 0.4700 0.4700 0.4300 0.4300 37,652 -0.04(-8.53%)
Dec 10, 2025 0.5000 0.5000 0.4000 0.4701 53,433 -0.01(-2.06%)
Dec 09, 2025 0.4674 0.4961 0.3800 0.4800 24,281 +0.01(+1.69%)
Dec 08, 2025 0.4616 0.5000 0.4300 0.4720 34,401 +0.01(+1.51%)
Dec 05, 2025 0.5015 0.5378 0.4501 0.4650 42,533 -0.04(-8.36%)
Dec 04, 2025 0.5032 0.5434 0.5032 0.5074 60,612 -0.01(-2.55%)
Dec 03, 2025 0.4818 0.5303 0.4630 0.5207 19,462 +0.03(+5.11%)
Dec 02, 2025 0.5290 0.5300 0.4858 0.4954 36,785 -0.04(-7.12%)
Dec 01, 2025 0.5351 0.5601 0.5100 0.5334 34,705 +0.02(+3.41%)
Nov 28, 2025 0.4900 0.5604 0.4900 0.5158 15,854 +0.04(+9.37%)
Nov 26, 2025 0.4559 0.4740 0.4467 0.4716 45,187 -0.01(-1.63%)
Nov 25, 2025 0.4400 0.5953 0.4300 0.4794 35,982 +0.04(+9.13%)
Nov 24, 2025 0.4908 0.5487 0.4237 0.4393 166,607 -0.05(-10.60%)
Nov 21, 2025 0.5000 0.5679 0.4600 0.4914 95,375 -0.01(-1.72%)
Nov 20, 2025 0.5225 0.5420 0.5000 0.5000 135,884 -0.02(-4.23%)
Nov 19, 2025 0.5500 0.5920 0.5186 0.5221 51,254 -0.08(-13.01%)
Nov 18, 2025 0.5700 0.6200 0.5658 0.6002 23,045 +0.01(+1.73%)
Nov 17, 2025 0.7700 0.7700 0.5702 0.5900 59,551 -0.02(-3.74%)
Nov 14, 2025 0.6300 0.7700 0.5670 0.6129 66,329 +0.03(+4.27%)
Nov 13, 2025 0.6700 0.7000 0.5380 0.5878 152,161 -0.08(-11.61%)
Nov 12, 2025 0.7100 0.8031 0.6500 0.6650 145,896 -0.09(-12.43%)
Nov 11, 2025 0.6494 0.8000 0.6246 0.7594 242,190 +0.15(+23.94%)
Nov 10, 2025 0.5999 0.6436 0.5541 0.6127 99,742 +0.06(+10.14%)
Nov 07, 2025 0.5200 0.6200 0.4673 0.5563 103,693 +0.04(+7.02%)
Nov 06, 2025 0.6358 0.7272 0.5000 0.5198 254,350 -0.11(-17.49%)
Nov 05, 2025 0.7790 0.8050 0.6300 0.6300 177,278 -0.07(-10.29%)
Nov 04, 2025 0.6500 0.7956 0.6000 0.7023 176,904 +0.05(+8.05%)
Nov 03, 2025 0.9000 0.9000 0.6090 0.6500 172,472 -0.10(-13.33%)
Oct 31, 2025 0.7679 0.8500 0.5689 0.7500 326,394 -0.05(-5.73%)
Oct 30, 2025 0.9500 0.9500 0.7250 0.7956 237,979 -0.04(-4.98%)
Oct 29, 2025 1.060 1.060 0.7906 0.8373 260,882 -0.14(-14.56%)
Oct 28, 2025 1.100 1.150 0.9100 0.9800 226,619 -0.04(-3.92%)
Oct 27, 2025 1.000 1.100 0.9183 1.020 307,839 +0.12(+13.33%)
Oct 24, 2025 0.8652 1.030 0.8100 0.9000 152,424 +0.08(+9.14%)
Oct 23, 2025 1.050 1.070 0.7268 0.8246 236,501 -0.13(-13.20%)
Oct 22, 2025 0.8919 1.174 0.8600 0.9500 468,856 +0.11(+13.10%)
Oct 21, 2025 0.6000 1.300 0.5835 0.8400 817,998 +0.28(+49.73%)
Oct 20, 2025 0.5090 0.5666 0.4900 0.5610 87,849 +0.02(+3.89%)
Oct 17, 2025 0.4967 0.5400 0.4967 0.5400 11,550 +0.04(+9.00%)
Oct 16, 2025 0.5600 0.5600 0.4500 0.4954 19,830 -0.07(-12.16%)
Oct 15, 2025 0.6500 0.6500 0.5605 0.5640 25,490 -0.00(-0.42%)
Oct 14, 2025 0.5500 0.5881 0.5390 0.5664 26,058 +0.01(+2.09%)
Oct 09, 2025 0.5548 0 +0.10(+21.56%)
Oct 07, 2025 0.4564 2,000 -0.00(-0.78%)
Oct 06, 2025 0.4301 0.4600 0.3910 0.4600 42,802 +0.10(+27.78%)
Oct 03, 2025 0.3600 0.3600 0.3600 0.3600 2,500 +0.01(+3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.

Starting at $3.75/week.

Subscribe Today