Rich Sparkle Stock Price History
NASDAQ: ANPAConsumer DiscretionaryOther Consumer ServicesUSD
1.91+0.01 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ANPA price history at a glance
The price history for Rich Sparkle (ANPA) on this page begins on July 7, 2025, when the stock closed at $3.51; it most recently closed at $1.91 on October 5, 2026. The highest price in this record is $180.64, reached on January 12, 2026; the latest close is 98.9% below that peak. In the last 12 months alone, ANPA has lost 92.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $180.64
- Date of high
- Jan 12, 2026
- Low since 2025
- $1.83
- Date of low
- Oct 5, 2026
- 52-week high
- $180.64
- 52-week low
- $1.83
- IPO year
- 2025
- Last close
- $1.91
ANPA returns
1 week
-3.05%
1 month
-38.59%
3 months
-54.31%
6 months
-78.37%
Year to date
-91.38%
1 year
-92.01%
ANPA price return, excluding dividends.
ANPA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.91 | -91.59% |
| 2025* | 22.71 | +547.01% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ANPA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.94 | 1.94 | 1.85 | 1.91 | +0.53% | |
| 1.92 | 1.99 | 1.83 | 1.90 | +2.15% | |
| 1.90 | 1.99 | 1.86 | 1.86 | -4.62% | |
| 1.97 | 2.03 | 1.95 | 1.95 | -3.47% | |
| 2.00 | 2.02 | 1.92 | 2.02 | +2.54% | |
| 2.00 | 2.03 | 1.87 | 1.97 | -4.37% | |
| 2.04 | 2.06 | 1.90 | 2.06 | +8.99% | |
| 2.05 | 2.07 | 1.85 | 1.89 | -6.44% | |
| 1.96 | 2.12 | 1.95 | 2.02 | +3.59% | |
| 1.95 | 2.04 | 1.90 | 1.95 | -2.50% | |
| 2.14 | 2.17 | 2.00 | 2.00 | -3.38% | |
| 1.97 | 2.10 | 1.96 | 2.07 | +5.08% | |
| 2.03 | 2.08 | 1.91 | 1.97 | 0.00% | |
| 2.05 | 2.09 | 1.95 | 1.97 | -6.64% | |
| 2.15 | 2.25 | 2.05 | 2.11 | +2.93% | |
| 2.12 | 2.20 | 2.03 | 2.05 | +1.99% | |
| 2.08 | 2.25 | 1.88 | 2.01 | -10.67% | |
| 2.35 | 2.36 | 2.15 | 2.25 | -6.64% | |
| 2.40 | 2.62 | 2.36 | 2.41 | -6.52% | |
| 2.55 | 2.83 | 2.34 | 2.58 | -1.60% | |
| 2.76 | 2.93 | 2.62 | 2.62 | -5.42% | |
| 2.83 | 3.03 | 2.75 | 2.77 | -10.93% | |
| 2.92 | 3.20 | 2.81 | 3.11 | -5.76% | |
| 3.26 | 3.53 | 3.21 | 3.30 | -16.88% | |
| 4.08 | 4.11 | 3.40 | 3.97 | +4.45% | |
| 3.83 | 3.83 | 3.80 | 3.80 | -7.52% | |
| 4.20 | 4.20 | 3.93 | 4.11 | +2.72% | |
| 4.04 | 4.39 | 3.59 | 4.00 | -1.82% | |
| 4.04 | 4.19 | 4.02 | 4.08 | +2.39% | |
| 4.16 | 4.41 | 3.91 | 3.98 | -4.10% | |
| 4.22 | 4.27 | 4.12 | 4.15 | +3.23% | |
| 4.02 | 4.02 | 4.02 | 4.02 | -3.13% | |
| 4.07 | 4.25 | 4.03 | 4.15 | +3.75% | |
| 4.38 | 4.38 | 3.91 | 4.00 | -0.74% | |
| 4.12 | 4.21 | 4.03 | 4.03 | 0.00% | |
| 3.91 | 4.20 | 3.91 | 4.03 | +1.00% | |
| 4.24 | 4.24 | 3.99 | 3.99 | -6.34% | |
| 4.36 | 4.36 | 4.10 | 4.26 | +0.24% | |
| 4.36 | 4.50 | 4.05 | 4.25 | -0.93% | |
| 4.10 | 4.30 | 4.00 | 4.29 | +5.67% | |
| 4.24 | 4.41 | 4.00 | 4.06 | -3.79% | |
| 4.18 | 4.45 | 4.10 | 4.22 | -5.59% | |
| 4.09 | 4.47 | 4.09 | 4.47 | +9.83% | |
| 4.41 | 4.56 | 3.91 | 4.07 | -11.90% | |
| 4.57 | 5.20 | 4.56 | 4.62 | -3.75% | |
| 4.60 | 5.20 | 4.60 | 4.80 | -2.04% | |
| 4.33 | 5.12 | 4.15 | 4.90 | +19.51% | |
| 4.04 | 4.18 | 3.95 | 4.10 | +1.86% | |
| 4.17 | 4.17 | 3.95 | 4.03 | -2.54% | |
| 3.96 | 4.30 | 3.95 | 4.13 | +0.98% | |
| 4.00 | 4.40 | 4.00 | 4.09 | +2.25% | |
| 4.10 | 4.30 | 4.00 | 4.00 | -4.08% | |
| 3.91 | 4.84 | 3.90 | 4.17 | -0.48% | |
| 4.46 | 4.60 | 3.77 | 4.19 | -1.87% | |
| 3.45 | 7.50 | 3.45 | 4.27 | +22.00% | |
| 3.96 | 3.96 | 3.30 | 3.50 | -9.09% | |
| 3.90 | 4.00 | 3.20 | 3.85 | -3.75% | |
| 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | |
| 4.11 | 4.25 | 3.90 | 4.25 | -1.85% | |
| 4.40 | 4.40 | 4.33 | 4.33 | +3.10% | |
| 4.12 | 4.60 | 4.12 | 4.20 | +0.60% | |
| 4.48 | 4.48 | 4.00 | 4.18 | -5.11% | |
| 4.18 | 4.50 | 4.18 | 4.40 | +0.23% | |
| 4.07 | 4.71 | 4.07 | 4.39 | +5.02% | |
| 4.10 | 4.39 | 4.09 | 4.18 | -0.36% | |
| 4.03 | 4.34 | 4.00 | 4.20 | -0.12% | |
| 4.25 | 4.40 | 4.03 | 4.20 | -1.18% | |
| 3.90 | 4.77 | 3.60 | 4.25 | +1.67% | |
| 4.31 | 4.31 | 4.18 | 4.18 | -2.34% | |
| 4.09 | 4.30 | 4.09 | 4.28 | -0.47% | |
| 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | |
| 4.30 | 4.30 | 4.30 | 4.30 | +2.38% | |
| 4.02 | 4.50 | 4.02 | 4.20 | +4.48% | |
| 4.11 | 4.50 | 3.91 | 4.02 | -6.51% | |
| 4.89 | 4.89 | 4.25 | 4.30 | -6.52% | |
| 4.75 | 4.75 | 4.60 | 4.60 | 0.00% | |
| 4.55 | 4.61 | 4.55 | 4.60 | -0.76% | |
| 4.95 | 5.40 | 4.50 | 4.64 | +0.76% | |
| 4.50 | 5.01 | 4.50 | 4.60 | -3.16% | |
| 5.07 | 5.12 | 4.63 | 4.75 | -6.24% | |
| 5.39 | 5.44 | 4.71 | 5.07 | -5.84% | |
| 5.40 | 5.50 | 5.35 | 5.38 | -0.55% | |
| 5.96 | 5.97 | 5.40 | 5.41 | -5.09% | |
| 5.73 | 6.46 | 5.68 | 5.70 | 0.00% | |
| 5.91 | 6.10 | 5.70 | 5.70 | +1.42% | |
| 5.83 | 5.99 | 5.59 | 5.62 | -6.57% | |
| 6.00 | 6.15 | 5.79 | 6.02 | +2.47% | |
| 5.64 | 5.89 | 5.64 | 5.87 | -1.84% | |
| 6.00 | 6.10 | 5.77 | 5.98 | -1.16% | |
| 6.50 | 6.50 | 6.01 | 6.05 | -4.12% | |
| 6.82 | 6.82 | 6.25 | 6.31 | +0.16% | |
| 6.10 | 6.99 | 6.06 | 6.30 | +2.77% | |
| 6.40 | 6.45 | 6.09 | 6.13 | -6.01% | |
| 6.17 | 6.75 | 6.12 | 6.52 | +4.35% | |
| 6.51 | 6.51 | 6.01 | 6.25 | +3.31% | |
| 6.43 | 6.50 | 6.05 | 6.05 | -6.35% | |
| 6.47 | 6.99 | 6.30 | 6.46 | +3.36% | |
| 6.84 | 6.84 | 6.00 | 6.25 | -7.54% | |
| 6.58 | 7.19 | 6.57 | 6.76 | -1.67% | |
| 7.05 | 7.24 | 6.57 | 6.88 | -3.58% | |
| 6.25 | 7.74 | 6.10 | 7.13 | +16.69% | |
| 6.10 | 6.33 | 6.10 | 6.11 | -0.33% | |
| 6.40 | 6.45 | 6.10 | 6.13 | -3.54% | |
| 6.13 | 6.88 | 6.13 | 6.36 | +4.87% | |
| 6.20 | 6.28 | 6.00 | 6.06 | -11.79% | |
| 7.01 | 7.51 | 6.32 | 6.87 | -4.32% | |
| 5.85 | 11.37 | 5.78 | 7.18 | +25.52% | |
| 5.39 | 5.90 | 5.39 | 5.72 | +2.88% | |
| 5.73 | 5.77 | 5.44 | 5.56 | -5.67% | |
| 5.90 | 6.06 | 5.50 | 5.89 | -0.02% | |
| 6.43 | 6.56 | 5.87 | 5.90 | -9.31% | |
| 6.74 | 6.74 | 6.50 | 6.50 | -3.27% | |
| 7.01 | 7.05 | 6.72 | 6.72 | -3.24% | |
| 7.00 | 7.10 | 6.70 | 6.95 | -2.18% | |
| 7.87 | 7.87 | 6.65 | 7.10 | -6.58% | |
| 8.00 | 8.00 | 7.60 | 7.60 | -1.43% | |
| 8.17 | 8.53 | 7.64 | 7.71 | -5.63% | |
| 8.35 | 8.91 | 8.01 | 8.17 | -1.45% | |
| 8.56 | 8.91 | 8.22 | 8.29 | -2.70% | |
| 8.18 | 8.80 | 8.15 | 8.52 | +2.16% | |
| 8.25 | 8.39 | 8.15 | 8.34 | -0.60% | |
| 8.36 | 8.91 | 8.10 | 8.39 | -2.10% | |
| 8.70 | 8.77 | 8.39 | 8.57 | -1.72% | |
| 8.76 | 8.79 | 8.50 | 8.72 | +1.51% | |
| 8.69 | 8.83 | 8.24 | 8.59 | +0.82% | |
| 8.80 | 8.80 | 8.23 | 8.52 | -3.51% | |
| 8.66 | 8.99 | 8.50 | 8.83 | -0.34% | |
| 9.17 | 9.17 | 8.64 | 8.86 | -2.53% | |
| 9.03 | 9.37 | 8.80 | 9.09 | +3.18% | |
| 9.01 | 9.48 | 8.50 | 8.81 | -4.55% | |
| 9.49 | 9.49 | 8.64 | 9.23 | +3.13% | |
| 9.00 | 9.84 | 8.40 | 8.95 | -4.48% | |
| 8.70 | 10.60 | 8.70 | 9.37 | +10.37% | |
| 7.50 | 8.50 | 7.40 | 8.49 | +6.52% | |
| 8.12 | 8.25 | 7.81 | 7.97 | -2.92% | |
| 8.33 | 8.39 | 8.12 | 8.21 | -4.65% | |
| 8.61 | 8.70 | 8.36 | 8.61 | +0.70% | |
| 8.50 | 8.63 | 8.12 | 8.55 | -0.23% | |
| 8.54 | 8.67 | 8.22 | 8.57 | +0.23% | |
| 8.69 | 8.69 | 8.06 | 8.55 | +0.35% | |
| 8.97 | 9.00 | 8.42 | 8.52 | -1.96% | |
| 8.68 | 9.02 | 8.66 | 8.69 | -7.16% | |
| 8.50 | 9.43 | 8.39 | 9.36 | +9.99% | |
| 8.65 | 8.75 | 8.50 | 8.51 | -1.50% | |
| 8.38 | 9.17 | 8.25 | 8.64 | +0.93% | |
| 8.95 | 9.14 | 8.38 | 8.56 | -4.78% | |
| 8.86 | 9.30 | 8.81 | 8.99 | +0.78% | |
| 8.39 | 9.39 | 8.30 | 8.92 | +6.57% | |
| 8.37 | 8.56 | 8.17 | 8.37 | -1.53% | |
| 8.95 | 9.18 | 8.29 | 8.50 | -6.28% | |
| 9.00 | 9.41 | 8.65 | 9.07 | -1.95% | |
| 9.50 | 9.85 | 8.90 | 9.25 | +1.31% | |
| 9.40 | 10.15 | 9.13 | 9.13 | -3.69% | |
| 9.77 | 10.40 | 9.10 | 9.48 | -4.72% | |
| 9.37 | 11.65 | 9.30 | 9.95 | -4.23% | |
| 12.61 | 12.63 | 9.23 | 10.39 | -18.83% | |
| 12.62 | 13.50 | 12.20 | 12.80 | -1.99% | |
| 13.58 | 15.40 | 12.63 | 13.06 | +4.40% | |
| 8.85 | 16.34 | 8.85 | 12.51 | +52.93% | |
| 9.75 | 9.75 | 8.05 | 8.18 | -12.23% | |
| 12.99 | 14.00 | 9.10 | 9.32 | -16.71% | |
| 14.62 | 15.31 | 10.89 | 11.19 | -25.10% | |
| 19.26 | 19.77 | 14.94 | 14.94 | -17.14% | |
| 42.99 | 43.03 | 18.03 | 18.03 | -42.08% | |
| 63.16 | 65.33 | 25.00 | 31.13 | -50.03% | |
| 65.44 | 81.00 | 62.05 | 62.30 | -15.02% | |
| 74.86 | 75.12 | 64.05 | 73.31 | -6.61% | |
| 76.61 | 79.49 | 71.00 | 78.50 | +1.08% | |
| 75.23 | 81.49 | 75.00 | 77.66 | -5.27% | |
| 73.16 | 83.00 | 72.00 | 81.98 | +12.29% | |
| 78.49 | 79.00 | 73.01 | 73.01 | -8.97% | |
| 73.76 | 81.99 | 70.00 | 80.20 | +5.65% | |
| 77.78 | 79.52 | 68.29 | 75.91 | -1.42% | |
| 77.22 | 81.00 | 77.00 | 77.00 | -7.23% | |
| 68.34 | 83.00 | 68.34 | 83.00 | +22.60% | |
| 68.70 | 71.00 | 63.24 | 67.70 | -4.62% | |
| 67.00 | 76.00 | 65.00 | 70.98 | -1.58% | |
| 61.77 | 73.33 | 59.00 | 72.12 | +14.46% | |
| 53.01 | 72.00 | 53.01 | 63.01 | +18.84% | |
| 49.43 | 58.14 | 41.02 | 53.02 | +0.59% | |
| 83.13 | 130.00 | 52.03 | 52.71 | -23.66% | |
| 77.60 | 83.48 | 63.00 | 69.05 | -2.87% | |
| 97.21 | 97.21 | 71.09 | 71.09 | -28.67% | |
| 150.63 | 153.97 | 96.01 | 99.66 | -36.88% | |
| 167.12 | 180.64 | 128.00 | 157.89 | +10.23% | |
| 86.00 | 154.50 | 86.00 | 143.24 | +70.50% | |
| 84.93 | 87.34 | 64.00 | 84.01 | -9.69% | |
| 80.00 | 98.00 | 69.00 | 93.02 | +7.10% | |
| 49.73 | 108.68 | 45.68 | 86.85 | +258.88% | |
| 25.30 | 30.50 | 22.56 | 24.20 | -0.21% | |
| 24.85 | 24.88 | 24.25 | 24.25 | +1.13% | |
| 24.47 | 24.47 | 22.83 | 23.98 | +4.26% | |
| 23.17 | 23.30 | 22.21 | 23.00 | +1.28% | |
| 22.71 | 22.71 | 22.71 | 22.71 | +2.52% | |
| 23.29 | 23.52 | 22.15 | 22.15 | -6.14% | |
| 23.19 | 24.70 | 23.19 | 23.60 | +7.90% | |
| 21.62 | 21.87 | 21.62 | 21.87 | -2.75% | |
| 22.00 | 22.52 | 22.00 | 22.49 | +1.12% | |
| 21.28 | 22.25 | 21.25 | 22.24 | +0.95% | |
| 22.04 | 23.35 | 20.25 | 22.03 | +3.43% | |
| 22.85 | 23.00 | 21.00 | 21.30 | -0.23% | |
| 21.00 | 22.69 | 21.00 | 21.35 | +2.50% | |
| 21.30 | 21.40 | 20.83 | 20.83 | +2.92% | |
| 20.24 | 20.24 | 20.24 | 20.24 | 0.00% | |
| 21.00 | 22.20 | 20.16 | 20.24 | -12.65% | |
| 23.00 | 23.69 | 21.56 | 23.17 | +21.25% | |
| 19.80 | 19.92 | 19.00 | 19.11 | -6.62% | |
| 20.15 | 20.46 | 20.10 | 20.46 | -2.55% | |
| 22.41 | 22.41 | 19.95 | 21.00 | -6.67% | |
| 21.20 | 22.50 | 21.01 | 22.50 | +4.17% | |
| 21.00 | 25.95 | 21.00 | 21.60 | +7.36% | |
| 21.99 | 23.20 | 20.12 | 20.12 | -7.96% | |
| 15.78 | 30.00 | 15.63 | 21.86 | +40.67% | |
| 15.51 | 16.20 | 15.51 | 15.54 | +3.26% | |
| 15.35 | 15.80 | 15.04 | 15.05 | -11.21% | |
| 14.97 | 17.80 | 13.56 | 16.95 | +3.92% | |
| 25.16 | 25.16 | 14.76 | 16.31 | -38.57% | |
| 27.00 | 27.99 | 26.55 | 26.55 | -3.45% | |
| 28.50 | 28.50 | 27.50 | 27.50 | -3.51% | |
| 27.05 | 29.34 | 27.01 | 28.50 | -4.33% | |
| 30.90 | 30.90 | 29.79 | 29.79 | -2.90% | |
| 30.68 | 30.68 | 30.68 | 30.68 | +1.42% | |
| 30.25 | 30.25 | 30.25 | 30.25 | 0.00% | |
| 31.50 | 31.87 | 30.25 | 30.25 | -7.46% | |
| 31.91 | 33.00 | 31.91 | 32.69 | +8.97% | |
| 32.55 | 32.55 | 30.00 | 30.00 | +1.01% | |
| 33.97 | 34.25 | 29.10 | 29.70 | -15.65% | |
| 33.50 | 35.50 | 33.50 | 35.21 | +5.10% | |
| 32.39 | 34.97 | 32.08 | 33.50 | +7.03% | |
| 26.80 | 33.40 | 26.80 | 31.30 | +18.56% | |
| 26.00 | 26.40 | 25.80 | 26.40 | +1.38% | |
| 26.04 | 26.04 | 26.04 | 26.04 | +1.88% | |
| 25.20 | 25.85 | 25.11 | 25.56 | +2.12% | |
| 27.00 | 27.00 | 25.03 | 25.03 | -10.61% | |
| 25.96 | 28.49 | 25.96 | 28.00 | +7.22% | |
| 26.12 | 26.12 | 26.12 | 26.12 | +1.93% | |
| 25.95 | 25.95 | 24.50 | 25.62 | -0.19% | |
| 24.86 | 26.00 | 24.86 | 25.67 | +8.96% | |
| 23.56 | 23.56 | 23.56 | 23.56 | +0.04% | |
| 23.55 | 23.95 | 23.53 | 23.55 | -1.87% | |
| 24.25 | 25.65 | 22.99 | 24.00 | -3.61% | |
| 25.35 | 25.35 | 24.90 | 24.90 | +1.63% | |
| 25.51 | 25.51 | 24.50 | 24.50 | -4.67% | |
| 25.51 | 25.70 | 25.50 | 25.70 | +1.22% | |
| 25.72 | 26.00 | 25.06 | 25.39 | +2.69% | |
| 25.50 | 25.55 | 24.33 | 24.73 | -3.07% | |
| 25.51 | 25.51 | 25.51 | 25.51 | 0.00% | |
| 25.20 | 26.34 | 25.20 | 25.51 | -1.01% | |
| 24.41 | 25.98 | 24.20 | 25.77 | +3.08% | |
| 24.00 | 25.00 | 23.68 | 25.00 | +4.56% | |
| 26.00 | 26.00 | 23.91 | 23.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ANPA chart for longer ranges.