NasdaqCM - Nasdaq Real Time Price
USD
SciSparc Ltd. (SPRC)
0.6763
-0.0360
(-5.05%)
At close: October 30 at 4:00:00 PM EDT
0.6501
-0.0262
(-3.87%)
After hours: October 30 at 7:48:32 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.6770
0.6840
0.6030
0.6760
0.6760
348,900
Oct 29, 2026
0.7960
0.8300
0.6800
0.7120
0.7120
593,000
Oct 28, 2026
0.8000
0.8740
0.7390
0.8300
0.8300
547,100
Oct 27, 2026
0.8600
0.9480
0.7320
0.8500
0.8500
1,940,000
Oct 26, 2026
1.5950
1.7800
1.1700
1.2900
1.2900
38,366,600
Oct 23, 2026
1.2100
1.2100
1.0700
1.0900
1.0900
6,004,400
Oct 22, 2026
1.2900
1.4000
1.1800
1.2000
1.2000
462,000
Oct 21, 2026
1.3400
1.3620
1.3100
1.3400
1.3400
51,600
Oct 20, 2026
1.3400
1.3800
1.2100
1.3300
1.3300
99,400
Oct 19, 2026
1.6300
1.7200
1.4000
1.4000
1.4000
216,900
Oct 16, 2026
1.7700
1.9700
1.6000
1.7000
1.7000
385,400
Oct 15, 2026
4.2000
5.3300
1.6300
2.0000
2.0000
34,767,400
Oct 14, 2026
3.7300
3.7300
3.5900
3.6300
3.6300
12,400
Oct 13, 2026
4.0300
4.1700
3.8950
3.9400
3.9400
22,100
Oct 12, 2026
4.4700
4.4700
4.0500
4.0800
4.0800
10,400
Oct 9, 2026
4.4720
4.6000
4.2900
4.4700
4.4700
4,800
Oct 8, 2026
4.4400
4.4990
4.3400
4.4300
4.4300
6,000
Oct 7, 2026
4.4000
4.7000
4.4000
4.6400
4.6400
40,800
Oct 6, 2026
4.4000
4.4630
4.2000
4.3300
4.3300
6,200
Oct 5, 2026
4.5200
4.6000
4.3000
4.3600
4.3600
14,300
Oct 2, 2026
4.5670
4.9000
4.5000
4.7200
4.7200
2,900
Oct 1, 2026
4.5470
4.5500
4.5470
4.5500
4.5500
1,500
Sep 30, 2026
4.6100
4.8300
4.6000
4.7200
4.7200
12,200
Sep 29, 2026
4.9100
4.9300
4.5960
4.7050
4.7050
15,800
Sep 28, 2026
5.2100
5.2100
4.9100
4.9100
4.9100
6,500
Sep 25, 2026
5.2760
5.3100
5.2100
5.2100
5.2100
8,900
Sep 24, 2026
4.8800
5.6000
4.8800
5.3900
5.3900
97,400
Sep 23, 2026
4.6700
5.5100
4.3920
5.0100
5.0100
103,900
Sep 22, 2026
4.6300
4.7000
4.5000
4.5700
4.5700
4,600
Sep 21, 2026
4.6430
4.6430
4.4500
4.5300
4.5300
4,700
Sep 18, 2026
4.4800
4.6400
4.4500
4.5100
4.5100
3,000
Sep 17, 2026
5.1890
5.1890
4.3900
4.4500
4.4500
23,900
Sep 16, 2026
4.8800
4.8800
4.6500
4.6800
4.6800
9,600
Sep 15, 2026
5.1400
5.1400
4.7200
4.7600
4.7600
12,600
Sep 14, 2026
4.9600
5.0800
4.9000
4.9100
4.9100
5,000
Sep 11, 2026
5.2700
5.2700
5.0000
5.0800
5.0800
11,600
Sep 10, 2026
4.8300
5.1800
4.8300
4.9500
4.9500
15,300
Sep 9, 2026
5.1100
5.1100
4.9500
4.9500
4.9500
17,000
Sep 8, 2026
5.1800
5.3500
5.0600
5.1000
5.1000
7,000
Sep 4, 2026
5.1700
5.4350
5.1500
5.2900
5.2900
27,700
Sep 3, 2026
5.6100
5.9470
5.0700
5.1300
5.1300
41,200
Sep 2, 2026
5.8000
6.0000
5.4100
5.8500
5.8500
49,300
Sep 1, 2026
6.0620
6.2200
5.5000
5.6700
5.6700
90,100
Aug 31, 2026
6.6800
6.8800
6.5000
6.6300
6.6300
62,500
Aug 28, 2026
6.7500
6.8200
6.5000
6.5800
6.5800
84,100
Aug 27, 2026
6.6900
6.7750
6.5400
6.6200
6.6200
11,300
Aug 26, 2026
6.6650
7.1900
6.6000
6.7400
6.7400
13,900
Aug 25, 2026
6.6200
6.8550
6.6100
6.6900
6.6900
7,200
Aug 24, 2026
6.9200
7.0390
6.5250
6.6600
6.6600
11,400
Aug 21, 2026
6.5000
6.8100
6.5000
6.6950
6.6950
3,200
Aug 20, 2026
6.8600
6.9000
6.5000
6.6250
6.6250
56,200
Aug 19, 2026
6.5100
6.9700
6.4010
6.8600
6.8600
9,500
Aug 18, 2026
6.9860
7.6000
6.5000
6.5100
6.5100
241,100
Aug 17, 2026
6.5120
6.7600
6.2200
6.6400
6.6400
38,100
Aug 14, 2026
6.6000
6.7780
6.4700
6.5900
6.5900
9,200
Aug 13, 2026
6.3000
6.9500
6.3000
6.6900
6.6900
40,600
Aug 12, 2026
6.4100
6.8000
5.8600
6.6000
6.6000
715,100
Aug 11, 2026
6.6900
6.8400
6.4800
6.8200
6.8200
12,500
Aug 10, 2026
7.0600
7.0600
6.5000
6.6100
6.6100
25,100
Aug 7, 2026
6.5800
7.2700
6.5000
6.9300
6.9300
13,900
Aug 6, 2026
6.7700
6.9100
6.5000
6.7200
6.7200
26,000
Aug 5, 2026
6.9200
7.4300
6.7000
6.8900
6.8900
136,700
Aug 4, 2026
7.0600
7.2400
6.7100
6.7400
6.7400
17,000
Aug 3, 2026
6.5300
7.7900
6.5300
7.1600
7.1600
21,500
Jul 31, 2026
7.5700
8.0000
6.6100
7.1200
7.1200
109,200
Jul 30, 2026
9.1000
11.5100
7.9600
8.7000
8.7000
722,800
Jul 29, 2026
6.2900
10.2000
5.5700
9.0900
9.0900
7,916,000
Jul 28, 2026
5.0000
5.5700
4.9800
5.3300
5.3300
17,200
Jul 27, 2026
4.8300
5.2800
4.7600
5.0100
5.0100
84,100
Jul 24, 2026
5.8400
5.8400
5.3000
5.3300
5.3300
11,500
Jul 23, 2026
4.9400
6.4550
4.8900
5.7200
5.7200
83,800
Jul 22, 2026
4.6600
5.0000
4.6000
4.8400
4.8400
10,900
Jul 21, 2026
4.7800
5.0160
4.6200
4.7500
4.7500
11,000
Jul 20, 2026
4.9800
5.2000
4.7000
4.7000
4.7000
23,700
Jul 17, 2026
5.1790
5.2680
5.0000
5.0000
5.0000
12,300
Jul 16, 2026
4.7500
5.4000
4.6900
5.3600
5.3600
42,500
Jul 15, 2026
4.3300
5.0000
4.3100
4.9000
4.9000
131,300
Jul 14, 2026
4.4200
4.6200
4.2700
4.2700
4.2700
57,300
Jul 13, 2026
4.7000
4.8550
4.2300
4.5700
4.5700
41,100
Jul 10, 2026
5.0300
5.0300
4.6100
4.7000
4.7000
25,700
Jul 9, 2026
5.1900
5.4830
4.8300
5.4500
5.4500
43,300
Jul 8, 2026
4.8800
5.6000
4.6000
5.4900
5.4900
56,800
Jul 7, 2026
4.9000
5.5200
4.8700
4.9800
4.9800
45,200
Jul 6, 2026
4.7800
4.9200
4.5300
4.7100
4.7100
11,900
Jul 2, 2026
5.1500
5.2000
4.7800
4.7800
4.7800
21,500
Jul 1, 2026
5.4100
5.5200
5.0200
5.1500
5.1500
14,500
Jun 30, 2026
5.4800
5.7650
5.3300
5.5200
5.5200
16,600
Jun 29, 2026
5.6100
5.9300
4.8900
5.6100
5.6100
298,400
Jun 26, 2026
5.9000
5.9500
5.3100
5.7000
5.7000
27,400
Jun 25, 2026
5.9900
6.1560
5.7000
6.1200
6.1200
13,800
Jun 24, 2026
6.7800
6.7800
5.7050
5.8650
5.8650
19,400
Jun 23, 2026
6.9000
6.9200
6.5500
6.9200
6.9200
6,700
Jun 22, 2026
7.2400
7.3600
6.8600
6.9700
6.9700
17,400
Jun 18, 2026
7.8800
7.8800
7.3550
7.4100
7.4100
11,800
Jun 17, 2026
7.8200
8.0500
7.7500
8.0400
8.0400
8,500
Jun 16, 2026
8.0900
8.2950
7.8800
8.0500
8.0500
22,200
Jun 15, 2026
8.5300
8.7100
7.9300
8.3400
8.3400
58,000
Jun 12, 2026
9.0500
9.2250
8.4000
8.5500
8.5500
24,300
Jun 11, 2026
8.5000
9.3700
8.5000
9.3100
9.3100
33,300
Jun 10, 2026
8.9200
9.3100
8.5200
8.6600
8.6600
20,400
Jun 9, 2026
9.7200
9.9600
8.4100
9.3100
9.3100
67,300
Jun 8, 2026
10.3900
11.4520
9.9000
10.4200
10.4200
41,000
Jun 5, 2026
10.1600
11.9800
10.1600
11.4400
11.4400
184,700
Jun 4, 2026
13.5500
15.7900
10.5000
11.5400
11.5400
8,819,500
Jun 3, 2026
8.8900
11.1500
8.4000
9.4600
9.4600
169,900
Jun 2, 2026
9.9600
10.1800
8.7000
8.7300
8.7300
143,400
Jun 1, 2026
10.0000
11.1000
8.5620
10.5900
10.5900
387,900
May 29, 2026
10.0000
10.1100
8.2400
9.8100
9.8100
824,800
May 28, 2026
13.2500
15.6500
10.1000
10.5500
10.5500
35,706,600
May 27, 2026
4.4900
4.4900
4.2800
4.3900
4.3900
2,700
May 26, 2026
4.4700
4.6900
4.3800
4.4750
4.4750
4,100
May 22, 2026
4.2500
4.4400
4.0950
4.2700
4.2700
19,500
May 21, 2026
4.4290
4.4290
4.1500
4.2000
4.2000
4,600
May 20, 2026
4.4600
4.4900
4.0000
4.1000
4.1000
8,500
May 19, 2026
4.4100
4.6750
4.4000
4.5500
4.5500
2,800
May 18, 2026
4.8800
4.8800
4.3800
4.3800
4.3800
9,300
May 15, 2026
5.0000
5.0000
4.8210
4.8210
4.8210
4,700
May 14, 2026
5.0400
5.0650
4.7100
4.9800
4.9800
13,800
May 13, 2026
5.3900
5.4500
5.0200
5.0200
5.0200
93,400
May 12, 2026
5.9700
5.9700
5.3400
5.4300
5.4300
16,100
May 11, 2026
6.3100
6.4650
6.0400
6.0600
6.0600
13,000
May 8, 2026
6.4800
6.7000
6.1900
6.2500
6.2500
40,900
May 7, 2026
6.2300
7.0500
6.2100
6.7200
6.7200
15,200
May 6, 2026
7.0000
7.1900
6.1700
6.3800
6.3800
31,000
May 5, 2026
7.2200
7.2980
6.8000
6.9100
6.9100
21,500
May 4, 2026
7.9600
8.2730
7.0900
7.2350
7.2350
31,000
May 1, 2026
8.6500
8.8800
7.5000
7.9100
7.9100
29,700
Apr 30, 2026
8.8000
8.9100
8.0000
8.7700
8.7700
36,500
Apr 29, 2026
8.1400
9.0300
7.8600
9.0300
9.0300
47,600
Apr 28, 2026
7.6750
8.6750
7.4600
8.3400
8.3400
82,400
Apr 27, 2026
6.8800
8.9600
6.5000
8.7300
8.7300
232,400
Apr 24, 2026
6.3800
7.3000
6.0100
6.6900
6.6900
158,700
Apr 23, 2026
5.9300
7.0390
5.7900
6.5800
6.5800
293,800
Apr 22, 2026
5.6400
6.1200
5.3700
6.1200
6.1200
357,600
Apr 21, 2026
6.0800
6.5700
4.6800
5.9900
5.9900
15,194,100
Apr 20, 2026
4.5300
5.2000
4.1900
4.2300
4.2300
3,412,100
Apr 17, 2026
4.2400
4.6900
3.9800
4.4200
4.4200
66,500
Apr 16, 2026
3.4200
4.6100
3.4000
4.2400
4.2400
237,800
Apr 15, 2026
3.3300
3.4000
3.2540
3.3900
3.3900
8,000
Apr 14, 2026
3.1600
3.3190
3.1120
3.2300
3.2300
10,600
Apr 13, 2026
3.0900
3.1300
2.9800
3.0650
3.0650
9,300
Apr 10, 2026
3.1150
3.1500
2.9800
3.1500
3.1500
17,400
Apr 9, 2026
3.3530
3.3530
3.0300
3.0600
3.0600
11,200
Apr 8, 2026
3.5600
3.5600
3.3200
3.4200
3.4200
3,200
Apr 7, 2026
3.4350
3.5600
3.3020
3.3200
3.3200
5,200
Apr 6, 2026
3.4800
3.6100
3.4800
3.5900
3.5900
6,400
Apr 2, 2026
3.6700
3.6700
3.3700
3.5400
3.5400
10,400
Apr 1, 2026
3.7500
3.9500
3.5900
3.6600
3.6600
4,600
Mar 31, 2026
3.5900
3.7200
3.5000
3.6600
3.6600
6,200
Mar 30, 2026
3.8100
3.8400
3.5100
3.5980
3.5980
26,900
Mar 27, 2026
3.9500
4.1700
3.6700
3.9100
3.9100
5,700
Mar 26, 2026
4.2900
4.3300
3.8730
4.0000
4.0000
19,300
Mar 25, 2026
4.2100
4.5060
4.2020
4.2500
4.2500
14,700
Mar 24, 2026
4.4000
4.5050
4.3400
4.3500
4.3500
11,700
Mar 23, 2026
4.4000
4.6600
4.4000
4.5200
4.5200
7,900
Mar 20, 2026
4.3400
4.6300
4.2000
4.6300
4.6300
5,700
Mar 19, 2026
4.6270
4.7150
4.4720
4.6600
4.6600
8,500
Mar 18, 2026
4.5300
4.6800
4.3800
4.6800
4.6800
7,600
Mar 17, 2026
4.2900
4.6800
4.2700
4.6200
4.6200
20,800
Mar 16, 2026
4.3600
4.5900
4.2600
4.3200
4.3200
51,400
Mar 13, 2026
4.1200
4.6500
4.1200
4.3600
4.3600
55,700
Mar 12, 2026
3.9100
4.8200
3.8000
4.7300
4.7300
3,410,200
Mar 11, 2026
3.8900
3.9860
3.6000
3.8500
3.8500
27,600
Mar 10, 2026
5.5000
5.5000
3.7000
4.0200
4.0200
1,002,200
Mar 9, 2026
5.4000
5.9100
5.3600
5.6100
5.6100
31,600
Mar 6, 2026
5.3200
5.6700
5.3200
5.5700
5.5700
22,900
Mar 5, 2026
5.0400
5.6900
4.6300
5.5600
5.5600
62,500
Mar 4, 2026
1:9
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
4.6000
6.2430
4.6000
5.1800
5.1800
167,900
Mar 3, 2026
4.5900
4.5900
4.2390
4.3200
4.3200
18,978
Mar 2, 2026
4.4100
4.7700
4.1580
4.5000
4.5000
32,222
Feb 27, 2026
5.4000
5.4000
4.9950
4.9950
4.9950
2,267
Feb 26, 2026
4.9140
5.4900
4.7700
5.2740
5.2740
15,378
Feb 25, 2026
4.7160
5.1120
4.3920
5.0130
5.0130
17,356
Feb 24, 2026
4.8510
4.8510
4.5900
4.7160
4.7160
2,889
Feb 23, 2026
4.7340
4.8420
4.7250
4.7340
4.7340
8,922
Feb 20, 2026
5.1120
5.1120
4.5180
4.7070
4.7070
10,344
Feb 19, 2026
4.8150
5.0760
4.6800
5.0760
5.0760
10,144
Feb 18, 2026
5.3370
5.3370
4.9590
5.0760
5.0760
4,378
Feb 17, 2026
5.3100
5.3640
4.7700
5.1840
5.1840
10,444
Feb 13, 2026
5.3190
5.6790
5.3100
5.3640
5.3640
5,856
Feb 12, 2026
5.7690
6.1560
5.3100
5.3730
5.3730
10,422
Feb 11, 2026
5.9490
5.9490
5.3370
5.5170
5.5170
7,822
Feb 10, 2026
5.9040
6.1200
5.9040
5.9490
5.9490
2,967
Feb 9, 2026
5.9760
6.2100
5.7690
6.1470
6.1470
10,533
Feb 6, 2026
5.6430
6.1560
5.4990
6.1560
6.1560
11,156
Feb 5, 2026
5.9580
6.0930
5.2560
5.5080
5.5080
13,456
Feb 4, 2026
6.5880
6.7050
5.7960
5.9580
5.9580
25,533
Feb 3, 2026
7.0380
7.3350
6.5250
6.7950
6.7950
27,878
Feb 2, 2026
7.1280
7.2000
6.3900
6.9300
6.9300
78,867
Jan 30, 2026
6.9300
7.1730
6.3990
6.9210
6.9210
16,478
Jan 29, 2026
7.2900
7.2900
6.7680
7.1100
7.1100
32,878
Jan 28, 2026
7.8930
7.9560
7.2900
7.5240
7.5240
19,744
Jan 27, 2026
8.6400
8.6400
7.8300
7.9200
7.9200
15,478
Jan 26, 2026
8.9820
8.9820
8.1000
8.3700
8.3700
86,711
Jan 23, 2026
8.6580
9.0900
8.6400
9.0900
9.0900
10,311
Jan 22, 2026
8.8200
9.3600
8.6400
9.0900
9.0900
36,944
Jan 21, 2026
9.4500
9.9000
9.3150
9.4500
9.4500
346,411
Jan 20, 2026
9.4500
10.3050
9.1800
9.9000
9.9000
25,789
Jan 16, 2026
9.1800
10.5300
9.0900
9.6300
9.6300
39,711
Jan 15, 2026
9.2700
9.7650
8.7570
9.4500
9.4500
49,833
Jan 14, 2026
9.9000
10.7100
9.6300
9.7200
9.7200
117,900
Jan 13, 2026
12.3300
12.6000
9.0000
11.0250
11.0250
4,497,178
Jan 12, 2026
12.9600
13.0500
12.1500
13.0500
13.0500
8,900
Jan 9, 2026
13.4100
13.6800
12.9600
13.1400
13.1400
10,144
Jan 8, 2026
13.6800
13.9500
13.2750
13.5900
13.5900
7,800
Jan 7, 2026
13.0500
14.2200
12.8700
13.5900
13.5900
19,344
Jan 6, 2026
12.6000
13.3200
12.6000
13.2300
13.2300
10,933
Jan 5, 2026
12.4200
13.6800
12.4200
13.0500
13.0500
18,656
Jan 2, 2026
12.5100
12.7980
11.9250
12.6000
12.6000
17,122
Dec 31, 2025
11.7900
12.5100
11.7000
12.2400
12.2400
31,133
Dec 30, 2025
12.2400
12.4200
11.2500
12.1500
12.1500
113,578
Dec 29, 2025
13.2300
13.5900
12.1500
12.3300
12.3300
46,022
Dec 26, 2025
12.6000
13.9950
11.7000
13.2300
13.2300
631,800
Dec 24, 2025
12.4200
12.8970
12.4200
12.6000
12.6000
6,100
Dec 23, 2025
13.0500
13.0500
12.1500
12.5100
12.5100
9,756
Dec 22, 2025
12.6900
13.5000
12.6900
13.4100
13.4100
10,878
Dec 19, 2025
14.2200
14.2200
12.8700
13.1400
13.1400
13,756
Dec 18, 2025
14.4900
14.4900
13.6800
13.6800
13.6800
10,222
Dec 17, 2025
14.9400
15.3900
13.8600
14.0400
14.0400
14,689
Dec 16, 2025
14.8500
14.8500
14.2200
14.4900
14.4900
10,556
Dec 15, 2025
16.3800
16.6500
14.6700
14.7600
14.7600
26,878
Dec 12, 2025
17.9100
18.1350
16.4700
16.5600
16.5600
18,733
Dec 11, 2025
17.7300
17.7300
16.8300
17.1900
17.1900
17,044
Dec 10, 2025
19.8000
19.8000
17.1000
17.6400
17.6400
28,989
Dec 9, 2025
18.0900
20.3400
17.4600
20.1600
20.1600
78,133
Dec 8, 2025
15.8400
18.4500
15.8400
18.0900
18.0900
129,189
Dec 5, 2025
16.7400
17.8200
13.9500
15.6600
15.6600
1,586,244
Dec 4, 2025
15.5700
17.3700
15.4800
15.9300
15.9300
66,011
Dec 3, 2025
15.9300
15.9300
15.0300
15.3900
15.3900
16,300
Dec 2, 2025
17.4600
18.0000
14.4000
15.7500
15.7500
46,300
Dec 1, 2025
18.6300
18.9000
16.3800
16.5600
16.5600
53,033
Nov 28, 2025
19.3500
21.6000
18.6300
19.8000
19.8000
48,056
Nov 26, 2025
27.0900
29.8800
19.0800
19.9800
19.9800
5,683,500
Nov 25, 2025
21.5100
22.2300
21.5100
21.9600
21.9600
1,500
Nov 24, 2025
20.7000
23.1300
20.2500
22.3200
22.3200
3,267
Nov 21, 2025
21.0150
22.6800
20.8800
21.6900
21.6900
2,633
Nov 20, 2025
22.5000
22.5000
20.8800
21.1500
21.1500
2,989
Nov 19, 2025
21.7260
22.4100
21.4470
22.1400
22.1400
1,767
Nov 18, 2025
21.6000
22.1400
20.1060
21.7800
21.7800
2,411
Nov 17, 2025
21.9600
23.4900
21.6090
22.2300
22.2300
3,144
Nov 14, 2025
22.2300
23.2200
21.6000
21.6000
21.6000
2,578
Nov 13, 2025
23.8500
24.3900
23.0400
23.0400
23.0400
1,789
Nov 12, 2025
25.3800
25.3800
24.6330
25.0200
25.0200
1,922
Nov 11, 2025
24.2100
25.3620
24.0840
24.5700
24.5700
1,578
Nov 10, 2025
24.5700
25.2000
24.1200
25.0200
25.0200
2,044
Nov 7, 2025
23.4000
25.0200
22.5900
24.7500
24.7500
5,933
Nov 6, 2025
26.7300
26.7300
23.9400
24.0300
24.0300
6,378
Nov 5, 2025
28.2600
29.1600
26.6400
27.0900
27.0900
4,078
Nov 4, 2025
29.2500
29.8800
27.5400
27.5400
27.5400
7,922
Nov 3, 2025
28.8900
30.6270
28.8000
29.8800
29.8800
4,300
Oct 31, 2025
29.3400
30.0600
28.8000
29.2500
29.2500
2,389
