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%
SPRC — SciSparc Ltd. Ordinary Shares
NasdaqSciSparc Ltd. Ordinary Shares
$4.43
-0.21(-4.53%)
- O
- 4.44
- H
- 4.50
- L
- 4.34
- V
- 5.98K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.43
Period Return-91.6%
Period High$94.50
Period Low$2.98
Avg Daily Volume363.7K
Total Trading Days365
SPRC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.44 | $4.50 | $4.34 | $4.43 | $-0.21 | -4.53% | 5,984 | $4.44 | $4.34 $4.50 |
| Oct 7, 2026 | $4.40 | $4.70 | $4.40 | $4.64 | +$0.31 | +7.16% | 40,808 | $4.72 | $4.40 $4.70 |
| Oct 6, 2026 | $4.40 | $4.46 | $4.20 | $4.33 | $-0.03 | -0.69% | 6,209 | $4.31 | $4.20 $4.46 |
| Oct 5, 2026 | $4.52 | $4.60 | $4.30 | $4.36 | $-0.36 | -7.63% | 14,295 | $4.42 | $4.30 $4.60 |
| Oct 2, 2026 | $4.57 | $4.90 | $4.50 | $4.72 | +$0.17 | +3.74% | 2,896 | $4.60 | $4.50 $4.90 |
| Oct 1, 2026 | $4.55 | $4.55 | $4.55 | $4.55 | $-0.17 | -3.60% | 1,467 | $4.58 | $4.55 $4.55 |
| Sep 30, 2026 | $4.61 | $4.83 | $4.60 | $4.72 | +$0.02 | +0.32% | 12,187 | $4.67 | $4.60 $4.83 |
| Sep 29, 2026 | $4.91 | $4.93 | $4.60 | $4.71 | $-0.21 | -4.18% | 15,796 | $4.87 | $4.60 $4.93 |
| Sep 28, 2026 | $5.21 | $5.21 | $4.91 | $4.91 | $-0.30 | -5.76% | 6,566 | $5.20 | $4.91 $5.21 |
| Sep 25, 2026 | $5.28 | $5.31 | $5.21 | $5.21 | $-0.18 | -3.34% | 9,002 | $5.24 | $5.21 $5.31 |
| Sep 24, 2026 | $4.88 | $5.60 | $4.88 | $5.39 | +$0.38 | +7.58% | 97,705 | $5.25 | $4.88 $5.60 |
| Sep 23, 2026 | $4.67 | $5.51 | $4.39 | $5.01 | +$0.44 | +9.63% | 106,960 | $4.94 | $4.39 $5.51 |
| Sep 22, 2026 | $4.63 | $4.70 | $4.50 | $4.57 | +$0.04 | +0.88% | 4,595 | $4.61 | $4.50 $4.70 |
| Sep 21, 2026 | $4.64 | $4.64 | $4.45 | $4.53 | +$0.02 | +0.44% | 4,752 | $4.49 | $4.45 $4.64 |
| Sep 18, 2026 | $4.48 | $4.64 | $4.45 | $4.51 | +$0.06 | +1.35% | 3,059 | $4.55 | $4.45 $4.64 |
| Sep 17, 2026 | $5.19 | $5.19 | $4.39 | $4.45 | $-0.23 | -4.91% | 24,211 | $4.60 | $4.39 $5.19 |
| Sep 16, 2026 | $4.88 | $4.88 | $4.65 | $4.68 | $-0.08 | -1.68% | 9,646 | $4.72 | $4.65 $4.88 |
| Sep 15, 2026 | $5.14 | $5.14 | $4.72 | $4.76 | $-0.15 | -3.05% | 12,601 | $4.83 | $4.72 $5.14 |
| Sep 14, 2026 | $4.96 | $5.08 | $4.90 | $4.91 | $-0.17 | -3.35% | 4,953 | $5.02 | $4.90 $5.08 |
| Sep 11, 2026 | $5.27 | $5.27 | $5.00 | $5.08 | +$0.13 | +2.63% | 11,579 | $5.16 | $5.00 $5.27 |
| Sep 10, 2026 | $4.83 | $5.18 | $4.83 | $4.95 | +$0.00 | +0.00% | 15,298 | $4.92 | $4.83 $5.18 |
| Sep 9, 2026 | $5.11 | $5.11 | $4.95 | $4.95 | $-0.15 | -2.94% | 16,972 | $5.00 | $4.95 $5.11 |
| Sep 8, 2026 | $5.18 | $5.35 | $5.06 | $5.10 | $-0.19 | -3.59% | 6,962 | $5.18 | $5.06 $5.35 |
| Sep 4, 2026 | $5.17 | $5.44 | $5.15 | $5.29 | +$0.16 | +3.12% | 27,682 | $5.26 | $5.15 $5.44 |
| Sep 3, 2026 | $5.61 | $5.95 | $5.07 | $5.13 | $-0.72 | -12.31% | 41,250 | $5.41 | $5.07 $5.95 |
| Sep 2, 2026 | $5.80 | $6.00 | $5.41 | $5.85 | +$0.18 | +3.17% | 48,490 | $5.75 | $5.41 $6.00 |
| Sep 1, 2026 | $6.06 | $6.22 | $5.50 | $5.67 | $-0.96 | -14.48% | 90,290 | $5.99 | $5.50 $6.22 |
| Aug 31, 2026 | $6.68 | $6.88 | $6.50 | $6.63 | +$0.05 | +0.76% | 63,068 | $6.97 | $6.50 $6.88 |
| Aug 28, 2026 | $6.75 | $6.82 | $6.50 | $6.58 | $-0.04 | -0.60% | 84,131 | $6.62 | $6.50 $6.82 |
| Aug 27, 2026 | $6.69 | $6.78 | $6.54 | $6.62 | $-0.12 | -1.78% | 11,293 | $6.67 | $6.54 $6.78 |