5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
+2.22%
YEAR-TO-DATE PERFORMANCE
+4.44%
1 YEAR PERFORMANCE
+4.54%
Spark I Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.60 | $10.59 (-0.09%) | $10.60 | $10.59 | 9,113 | $105.90 M |
| 12/19/2024 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 1,300 | $105.90 M |
| 12/18/2024 | $10.60 | $10.59 (-0.09%) | $10.61 | $10.59 | 105,455 | $105.90 M |
| 12/17/2024 | $10.58 | $10.59 (0.09%) | $10.61 | $10.58 | 271,400 | $105.90 M |
| 12/16/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 1,200 | $105.70 M |
| 12/13/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 0 | $105.70 M |
| 12/12/2024 | $10.56 | $10.58 (0.19%) | $10.58 | $10.55 | 2,100 | $105.80 M |
| 12/11/2024 | $10.56 | $10.60 (0.38%) | $10.60 | $10.56 | 20,815 | $106.00 M |
| 12/10/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 0 | $105.40 M |
| 12/09/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 0 | $105.40 M |
| 12/06/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 1,416 | $105.40 M |
| 12/05/2024 | $10.55 | $10.55 (0%) | $10.57 | $10.54 | 4,608 | $105.50 M |
| 12/04/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.54 | 6,500 | $105.50 M |
| 12/03/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.54 | 1,700 | $105.50 M |
| 12/02/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 2,800 | $105.50 M |
| 11/29/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 1,000 | $105.50 M |
| 11/27/2024 | $10.55 | $10.57 (0.19%) | $10.57 | $10.55 | 9,004 | $105.70 M |
| 11/26/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $105.50 M |
| 11/25/2024 | $10.55 | $10.55 (0%) | $10.58 | $10.54 | 11,200 | $105.50 M |
| 11/22/2024 | $10.56 | $10.56 (0%) | $10.57 | $10.55 | 18,241 | $105.60 M |
| 11/21/2024 | $10.65 | $10.56 (-0.85%) | $10.81 | $10.55 | 17,761 | $105.60 M |
| 11/20/2024 | $10.70 | $10.61 (-0.84%) | $10.81 | $10.56 | 29,194 | $106.10 M |
| 11/19/2024 | $10.58 | $10.58 (0%) | $11.63 | $10.55 | 41,500 | $105.80 M |
| 11/18/2024 | $10.55 | $10.58 (0.28%) | $11.59 | $10.55 | 23,900 | $105.80 M |
| 11/15/2024 | $10.86 | $10.55 (-2.85%) | $11.95 | $10.54 | 47,452 | $105.50 M |
| 11/14/2024 | $10.60 | $10.57 (-0.28%) | $10.60 | $10.57 | 2,309 | $105.70 M |
| 11/13/2024 | $11.58 | $10.76 (-7.08%) | $11.58 | $10.54 | 51,837 | $107.60 M |
| 11/12/2024 | $10.54 | $10.57 (0.28%) | $10.57 | $10.54 | 25,600 | $105.70 M |
| 11/11/2024 | $10.53 | $10.54 (0.09%) | $10.54 | $10.53 | 25,905 | $105.40 M |
| 11/08/2024 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 800 | $172.92 M |
| 11/07/2024 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 3,210 | $172.92 M |
| 11/06/2024 | $10.54 | $10.53 (-0.09%) | $10.54 | $10.53 | 2,013 | $172.92 M |
| 11/05/2024 | $10.52 | $10.54 (0.19%) | $10.55 | $10.52 | 1,800 | $173.09 M |
| 11/04/2024 | $10.55 | $10.54 (-0.09%) | $10.55 | $10.54 | 5,122 | $173.09 M |
| 11/01/2024 | $10.57 | $10.57 (0%) | $10.57 | $10.57 | 600 | $173.58 M |
| 10/31/2024 | $10.54 | $10.54 (0%) | $10.56 | $10.54 | 1,000 | $173.09 M |
| 10/30/2024 | $10.54 | $10.55 (0.09%) | $10.55 | $10.54 | 21,927 | $173.25 M |
| 10/29/2024 | $10.53 | $10.55 (0.19%) | $10.55 | $10.52 | 5,200 | $173.25 M |
| 10/28/2024 | $10.60 | $10.54 (-0.57%) | $10.60 | $10.51 | 15,000 | $173.09 M |
| 10/25/2024 | $10.54 | $10.58 (0.38%) | $11.08 | $10.51 | 13,900 | $173.75 M |
| 10/24/2024 | $10.52 | $10.56 (0.38%) | $11.57 | $10.51 | 19,500 | $173.42 M |
| 10/23/2024 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 227 | $173.42 M |
| 10/22/2024 | $10.56 | $10.56 (0%) | $10.56 | $10.56 | 500 | $173.42 M |
| 10/21/2024 | $10.55 | $10.55 (0%) | $10.59 | $10.53 | 8,700 | $173.25 M |
| 10/18/2024 | $10.52 | $10.53 (0.1%) | $11.57 | $10.52 | 3,733 | $172.92 M |
| 10/17/2024 | $10.52 | $10.53 (0.1%) | $10.88 | $10.50 | 33,700 | $172.92 M |
| 10/16/2024 | $10.51 | $10.50 (-0.1%) | $10.51 | $10.50 | 68,600 | $172.43 M |
| 10/15/2024 | $10.52 | $10.52 (0%) | $10.52 | $10.52 | 500 | $172.76 M |
| 10/14/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $171.77 M |
| 10/11/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 2,204 | $171.77 M |
| 10/10/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 2,000 | $172.27 M |
| 10/09/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 20,900 | $172.27 M |
| 10/08/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 412 | $172.27 M |
| 10/07/2024 | $10.53 | $10.53 (0%) | $10.53 | $10.53 | 612 | $172.92 M |
| 10/04/2024 | $10.73 | $10.49 (-2.24%) | $10.73 | $10.49 | 300 | $172.27 M |
| 10/03/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $172.27 M |
| 10/02/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $172.27 M |
| 10/01/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 100 | $172.27 M |
| 09/30/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 418 | $172.27 M |
| 09/27/2024 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 0 | $172.10 M |
| 09/26/2024 | $10.48 | $10.48 (0%) | $10.48 | $10.48 | 2,600 | $172.10 M |
| 09/25/2024 | $10.49 | $10.50 (0.1%) | $10.50 | $10.49 | 150,105 | $172.43 M |
| 09/24/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 400 | $172.27 M |
| 09/23/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $172.27 M |