5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
+6.76%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
+9.87%
1 YEAR PERFORMANCE
+10.91%
Spark I Acquisition Corp. Class A Ordinary Share Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.12 | $11.15 (0.27%) | $11.25 | $11.12 | 74.60 K | $33.41 M |
| 12/04/2025 | $11.25 | $11.15 (-0.89%) | $11.25 | $11.15 | 305 | $33.41 M |
| 12/03/2025 | $11.30 | $11.15 (-1.33%) | $11.30 | $11.12 | 7.92 K | $33.41 M |
| 12/02/2025 | $11.12 | $11.15 (0.27%) | $11.15 | $11.12 | 6.11 K | $33.41 M |
| 12/01/2025 | $11.15 | $11.14 (-0.09%) | $11.20 | $11.14 | 130.61 K | $33.38 M |
| 11/28/2025 | $11.15 | $11.15 (0%) | $11.16 | $11.12 | 90.35 K | $33.41 M |
| 11/26/2025 | $11.18 | $11.25 (0.63%) | $11.25 | $11.14 | 10.60 K | $33.71 M |
| 11/25/2025 | $11.07 | $11.25 (1.63%) | $11.25 | $11.07 | 2.70 K | $33.71 M |
| 11/24/2025 | $11.29 | $11.19 (-0.89%) | $11.46 | $11.11 | 13.12 K | $33.53 M |
| 11/21/2025 | $11.18 | $11.19 (0.09%) | $11.19 | $11.04 | 8.20 K | $33.53 M |
| 11/20/2025 | $11.15 | $11.15 (0%) | $11.18 | $11.07 | 5.20 K | $33.41 M |
| 11/19/2025 | $11.11 | $11.15 (0.36%) | $11.18 | $11.09 | 35.20 K | $33.41 M |
| 11/18/2025 | $11.14 | $11.19 (0.45%) | $11.20 | $11.12 | 4.03 K | $33.53 M |
| 11/17/2025 | $11.15 | $11.19 (0.36%) | $11.19 | $11.15 | 916 | $33.53 M |
| 11/14/2025 | $11.25 | $11.24 (-0.09%) | $11.29 | $11.20 | 7.73 K | $33.68 M |
| 11/13/2025 | $11.17 | $11.24 (0.63%) | $11.33 | $11.14 | 13.50 K | $33.68 M |
| 11/12/2025 | $11.17 | $11.30 (1.16%) | $11.40 | $11.17 | 3.80 K | $33.86 M |
| 11/11/2025 | $11.23 | $11.32 (0.8%) | $11.32 | $11.12 | 14.00 K | $33.92 M |
| 11/10/2025 | $11.31 | $11.30 (-0.09%) | $11.54 | $11.25 | 12.00 K | $185.57 M |
| 11/07/2025 | $11.12 | $11.30 (1.62%) | $11.30 | $11.12 | 2.43 K | $185.57 M |
| 11/06/2025 | $11.40 | $11.28 (-1.05%) | $11.40 | $11.25 | 14.30 K | $185.08 M |
| 11/05/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 3.55 K | $185.57 M |
| 11/04/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 311 | $185.57 M |
| 11/03/2025 | $11.48 | $11.47 (-0.09%) | $11.48 | $11.45 | 1.20 K | $188.36 M |
| 10/31/2025 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 149 | $186.55 M |
| 10/30/2025 | $11.45 | $11.45 (0%) | $11.45 | $11.36 | 4.12 K | $188.03 M |
| 10/29/2025 | $11.49 | $11.37 (-1.04%) | $11.49 | $11.35 | 10.50 K | $186.72 M |
| 10/28/2025 | $11.58 | $11.55 (-0.26%) | $11.60 | $11.51 | 7.90 K | $189.68 M |
| 10/27/2025 | $11.51 | $11.57 (0.52%) | $11.64 | $11.49 | 8.40 K | $190.00 M |
| 10/24/2025 | $11.54 | $11.50 (-0.35%) | $11.55 | $11.44 | 4.00 K | $188.85 M |
| 10/23/2025 | $11.35 | $11.64 (2.56%) | $11.69 | $11.35 | 7.10 K | $191.15 M |
| 10/22/2025 | $11.38 | $11.34 (-0.35%) | $11.38 | $11.10 | 16.60 K | $186.23 M |
| 10/21/2025 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 248 | $186.88 M |
| 10/20/2025 | $11.60 | $11.52 (-0.69%) | $11.60 | $11.45 | 9.70 K | $189.18 M |
| 10/17/2025 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 221 | $190.50 M |
| 10/16/2025 | $11.52 | $11.67 (1.3%) | $11.69 | $11.52 | 30.14 K | $191.65 M |
| 10/15/2025 | $11.53 | $11.68 (1.3%) | $11.68 | $11.53 | 1.20 K | $191.81 M |
| 10/14/2025 | $11.70 | $11.52 (-1.54%) | $11.90 | $11.50 | 32.06 K | $189.18 M |
| 10/13/2025 | $11.87 | $11.56 (-2.61%) | $11.89 | $11.56 | 9.51 K | $189.84 M |
| 10/10/2025 | $11.68 | $11.90 (1.88%) | $11.90 | $11.66 | 45.10 K | $195.42 M |
| 10/09/2025 | $11.71 | $11.90 (1.62%) | $11.90 | $11.71 | 605 | $195.42 M |
| 10/08/2025 | $11.85 | $11.61 (-2.03%) | $11.90 | $11.61 | 18.60 K | $190.66 M |
| 10/07/2025 | $11.90 | $11.85 (-0.42%) | $11.90 | $11.77 | 10.50 K | $194.60 M |
| 10/06/2025 | $11.94 | $12.00 (0.5%) | $12.01 | $11.76 | 20.90 K | $197.06 M |
| 10/03/2025 | $11.95 | $11.90 (-0.42%) | $11.95 | $11.90 | 345 | $195.42 M |
| 10/02/2025 | $11.65 | $11.70 (0.43%) | $11.70 | $11.42 | 6.41 K | $192.14 M |
| 10/01/2025 | $11.77 | $11.65 (-1.02%) | $11.79 | $11.61 | 3.63 K | $191.32 M |
| 09/30/2025 | $11.69 | $11.63 (-0.51%) | $11.85 | $11.61 | 1.01 K | $190.99 M |
| 09/29/2025 | $11.61 | $11.63 (0.17%) | $11.70 | $11.61 | 7.90 K | $190.99 M |
| 09/26/2025 | $11.78 | $11.70 (-0.68%) | $11.80 | $11.70 | 651 | $192.14 M |
| 09/25/2025 | $11.77 | $11.61 (-1.36%) | $11.77 | $11.61 | 2.32 K | $190.66 M |
| 09/24/2025 | $11.77 | $11.77 (0%) | $11.81 | $11.61 | 6.10 K | $193.29 M |
| 09/23/2025 | $11.60 | $11.74 (1.21%) | $12.00 | $11.39 | 39.91 K | $192.80 M |
| 09/22/2025 | $11.35 | $11.60 (2.2%) | $11.60 | $11.31 | 124.70 K | $190.50 M |
| 09/19/2025 | $11.12 | $11.35 (2.07%) | $11.35 | $11.10 | 35.31 K | $186.39 M |
| 09/18/2025 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 1.02 K | $182.61 M |
| 09/17/2025 | $11.15 | $11.08 (-0.63%) | $11.15 | $11.08 | 8.00 K | $181.96 M |
| 09/16/2025 | $10.98 | $11.15 (1.55%) | $11.15 | $10.98 | 34.83 K | $183.11 M |
| 09/15/2025 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 3.11 K | $179.82 M |
| 09/12/2025 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.95 | 1.50 K | $179.82 M |
| 09/11/2025 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 3.10 K | $179.82 M |
| 09/10/2025 | $10.90 | $11.00 (0.92%) | $11.00 | $10.90 | 5.93 K | $180.64 M |
| 09/09/2025 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 400 | $180.15 M |
| 09/08/2025 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.95 | 1.30 K | $179.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
