MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SPKL — Spark I Acquisition Corp. Class A Ordinary Share
NasdaqSpark I Acquisition Corp. Class A Ordinary Share
$11.58
+0.02(+0.17%)
- O
- 11.60
- H
- 11.64
- L
- 11.56
- V
- 72.47K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.58
Period Return+7.22%
Period High$13.93
Period Low$10.80
Avg Daily Volume33.2K
Total Trading Days365
SPKL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.60 | $11.64 | $11.56 | $11.58 | +$0.02 | +0.17% | 72,465 | $11.57 | $11.56 $11.64 |
| Oct 5, 2026 | $11.45 | $11.57 | $11.45 | $11.56 | $-0.02 | -0.17% | 55,008 | $11.55 | $11.45 $11.57 |
| Oct 2, 2026 | $11.54 | $11.58 | $11.46 | $11.58 | +$0.11 | +0.96% | 127,695 | $11.50 | $11.46 $11.58 |
| Oct 1, 2026 | $11.46 | $11.52 | $11.45 | $11.47 | +$0.05 | +0.44% | 10,860 | $11.47 | $11.45 $11.52 |
| Sep 30, 2026 | $11.53 | $11.55 | $11.39 | $11.42 | $-0.11 | -0.95% | 28,688 | $11.48 | $11.39 $11.55 |
| Sep 29, 2026 | $11.56 | $11.56 | $11.52 | $11.53 | $-0.03 | -0.26% | 22,334 | $11.52 | $11.52 $11.56 |
| Sep 28, 2026 | $11.58 | $11.61 | $11.56 | $11.56 | $-0.03 | -0.22% | 17,120 | $11.58 | $11.56 $11.61 |
| Sep 25, 2026 | $11.59 | $11.65 | $11.58 | $11.59 | $-0.02 | -0.13% | 3,104 | $11.59 | $11.58 $11.65 |
| Sep 24, 2026 | $11.57 | $11.60 | $11.57 | $11.60 | $-0.01 | -0.04% | 3,144 | $11.58 | $11.57 $11.60 |
| Sep 23, 2026 | $11.60 | $11.65 | $11.57 | $11.61 | +$0.02 | +0.13% | 19,975 | $11.60 | $11.57 $11.65 |
| Sep 22, 2026 | $11.61 | $11.63 | $11.59 | $11.59 | $-0.01 | -0.09% | 40,173 | $11.61 | $11.59 $11.63 |
| Sep 21, 2026 | $11.59 | $11.61 | $11.59 | $11.60 | +$0.02 | +0.17% | 80,447 | $11.59 | $11.59 $11.61 |
| Sep 18, 2026 | $11.58 | $11.58 | $11.58 | $11.58 | $-0.01 | -0.04% | 14,356 | $11.58 | $11.58 $11.58 |
| Sep 17, 2026 | $11.59 | $11.59 | $11.58 | $11.59 | +$0.00 | +0.00% | 20,369 | $11.58 | $11.58 $11.59 |
| Sep 16, 2026 | $11.59 | $11.59 | $11.59 | $11.59 | +$0.01 | +0.04% | 986 | $11.59 | $11.59 $11.59 |
| Sep 15, 2026 | $11.59 | $11.59 | $11.58 | $11.58 | +$0.00 | +0.00% | 20,535 | $11.58 | $11.58 $11.59 |
| Sep 14, 2026 | $11.56 | $11.59 | $11.56 | $11.58 | +$0.00 | +0.00% | 46,705 | $11.58 | $11.56 $11.59 |
| Sep 11, 2026 | $11.58 | $11.59 | $11.58 | $11.58 | +$0.00 | +0.00% | 21,743 | $11.58 | $11.58 $11.59 |
| Sep 10, 2026 | $11.60 | $11.60 | $11.57 | $11.58 | $-0.02 | -0.17% | 13,110 | $11.58 | $11.57 $11.60 |
| Sep 9, 2026 | $11.58 | $11.60 | $11.56 | $11.60 | +$0.03 | +0.26% | 23,577 | $11.57 | $11.56 $11.60 |
| Sep 8, 2026 | $11.57 | $11.59 | $11.57 | $11.57 | $-0.02 | -0.13% | 4,386 | $11.58 | $11.57 $11.59 |
| Sep 4, 2026 | $11.57 | $11.59 | $11.56 | $11.59 | +$0.02 | +0.13% | 19,096 | $11.57 | $11.56 $11.59 |
| Sep 3, 2026 | $11.61 | $11.63 | $11.56 | $11.57 | +$0.00 | +0.00% | 120,210 | $11.58 | $11.56 $11.63 |
| Sep 2, 2026 | $11.61 | $11.61 | $11.56 | $11.57 | +$0.01 | +0.09% | 13,053 | $11.58 | $11.56 $11.61 |
| Sep 1, 2026 | $11.60 | $11.60 | $11.55 | $11.56 | +$0.00 | +0.00% | 11,930 | $11.57 | $11.55 $11.60 |
| Aug 31, 2026 | $11.61 | $11.61 | $11.55 | $11.56 | +$0.00 | +0.00% | 2,262 | $11.56 | $11.55 $11.61 |
| Aug 28, 2026 | $11.55 | $11.56 | $11.54 | $11.56 | +$0.01 | +0.09% | 8,165 | $11.55 | $11.54 $11.56 |
| Aug 27, 2026 | $11.61 | $11.61 | $11.55 | $11.55 | +$0.00 | +0.00% | 2,691 | $11.56 | $11.55 $11.61 |
| Aug 26, 2026 | $11.60 | $11.60 | $11.55 | $11.55 | +$0.00 | +0.00% | 8,529 | $11.55 | $11.55 $11.60 |
| Aug 25, 2026 | $11.56 | $11.56 | $11.53 | $11.55 | +$0.00 | +0.00% | 16,854 | $11.55 | $11.53 $11.56 |