NasdaqGM - Delayed Quote • USD
Embrace Change Acquisition Corp. (EMCG)
At close: May 7 at 4:00 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 |
---|---|---|---|---|---|---|
May 7, 2024 | 11.20 | 11.75 | 11.20 | 11.24 | 11.24 | 4,500 |
May 6, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
May 3, 2024 | 11.24 | 11.24 | 11.21 | 11.24 | 11.24 | 192,300 |
May 2, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,700 |
May 1, 2024 | 11.20 | 11.24 | 11.20 | 11.24 | 11.24 | 6,800 |
Apr 30, 2024 | 11.77 | 11.77 | 11.20 | 11.20 | 11.20 | 2,100 |
Apr 29, 2024 | 11.19 | 12.33 | 11.19 | 11.26 | 11.26 | 4,100 |
Apr 26, 2024 | 11.26 | 11.26 | 11.22 | 11.24 | 11.24 | 3,600 |
Apr 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 22,500 |
Apr 24, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,500 |
Apr 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
Apr 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 5,800 |
Apr 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 291,300 |
Apr 17, 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 146,100 |
Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 43,700 |
Apr 15, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 92,800 |
Apr 12, 2024 | 11.18 | 11.19 | 11.18 | 11.19 | 11.19 | 121,500 |
Apr 11, 2024 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | 40,700 |
Apr 10, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 6,800 |
Apr 9, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Apr 8, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 900 |
Apr 5, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,200 |
Apr 4, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
Apr 3, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
Apr 2, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
Apr 1, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
Mar 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 800 |
Mar 27, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Mar 26, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Mar 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 200 |
Mar 22, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Mar 21, 2024 | 11.14 | 11.14 | 11.12 | 11.12 | 11.12 | 84,300 |
Mar 20, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
Mar 19, 2024 | 11.16 | 11.16 | 11.14 | 11.14 | 11.14 | 24,200 |
Mar 18, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 200 |
Mar 15, 2024 | 11.15 | 11.17 | 11.15 | 11.16 | 11.16 | 27,200 |
Mar 14, 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 56,000 |
Mar 13, 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 138,900 |
Mar 12, 2024 | 11.14 | 11.17 | 11.14 | 11.14 | 11.14 | 127,600 |
Mar 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1,300 |
Mar 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 102,600 |
Mar 7, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Mar 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 77,800 |
Mar 5, 2024 | 11.08 | 11.12 | 11.08 | 11.10 | 11.10 | 51,500 |
Mar 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 30,000 |
Mar 1, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 800 |
Feb 29, 2024 | 11.09 | 11.10 | 11.06 | 11.07 | 11.07 | 555,200 |
Feb 28, 2024 | 11.05 | 11.07 | 11.05 | 11.06 | 11.06 | 196,000 |
Feb 27, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
Feb 26, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
Feb 23, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Feb 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Feb 21, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Feb 20, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Feb 16, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,000 |
Feb 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 5,000 |
Feb 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Feb 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Feb 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 5,000 |
Feb 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 400 |
Feb 8, 2024 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | 1,500 |
Feb 7, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11,600 |
Feb 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
Feb 5, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
Feb 2, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Feb 1, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 172,500 |
Jan 31, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 30, 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 206,500 |
Jan 29, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 26, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 25, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 25,100 |
Jan 24, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 182,300 |
Jan 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 19, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 18, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 17, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 100,000 |
Jan 16, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 5,600 |
Jan 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,000 |
Jan 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Jan 10, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 2,200 |
Jan 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 |
Jan 8, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 400 |
Jan 5, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,500 |
Jan 4, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Jan 3, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
Jan 2, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
Dec 29, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1,300 |
Dec 28, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 27, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,700 |
Dec 26, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 22, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 21, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 20, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Dec 19, 2023 | 10.93 | 10.93 | 10.92 | 10.93 | 10.93 | 137,200 |
Dec 18, 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 300 |
Dec 15, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 39,800 |
Dec 14, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
Dec 13, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 40,800 |
Dec 12, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Dec 11, 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 80,000 |
Dec 8, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
Dec 7, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 500 |
Dec 6, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Dec 5, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
Dec 4, 2023 | 10.93 | 10.93 | 10.87 | 10.87 | 10.87 | 195,800 |
Dec 1, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Nov 30, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Nov 29, 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 300 |
Nov 28, 2023 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 1,800 |
Nov 27, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6,400 |
Nov 24, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Nov 22, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Nov 21, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Nov 20, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Nov 17, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3,800 |
Nov 16, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Nov 15, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 7,000 |
Nov 14, 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
Nov 13, 2023 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 3,700 |
Nov 10, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 700 |
Nov 9, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Nov 8, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1,000 |
Nov 7, 2023 | 10.89 | 10.89 | 10.84 | 10.84 | 10.84 | 1,900 |
Nov 6, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Nov 3, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
Nov 2, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 3,300 |
Nov 1, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,200 |
Oct 31, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
Oct 30, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Oct 27, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
Oct 26, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Oct 25, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 5,400 |
Oct 24, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Oct 23, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Oct 20, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Oct 19, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100,000 |
Oct 18, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
Oct 17, 2023 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 50,100 |
Oct 16, 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 18,900 |
Oct 13, 2023 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 10,000 |
Oct 12, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Oct 11, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
Oct 10, 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 18,700 |
Oct 9, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 4,300 |
Oct 6, 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 100 |
Oct 5, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 100 |
Oct 4, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Oct 3, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Oct 2, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Sep 29, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Sep 28, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Sep 27, 2023 | 10.81 | 10.82 | 10.81 | 10.81 | 10.81 | 194,000 |
Sep 26, 2023 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 281,300 |
Sep 25, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Sep 22, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
Sep 21, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Sep 20, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Sep 19, 2023 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 25,000 |
Sep 18, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Sep 15, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Sep 14, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Sep 13, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Sep 12, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 55,200 |
Sep 11, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
Sep 8, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
Sep 7, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
Sep 6, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
Sep 5, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
Sep 1, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Aug 31, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Aug 30, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Aug 29, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
Aug 28, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Aug 25, 2023 | 10.69 | 10.76 | 10.69 | 10.76 | 10.76 | 25,500 |
Aug 24, 2023 | 10.69 | 10.72 | 10.69 | 10.71 | 10.71 | 1,000 |
Aug 23, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
Aug 22, 2023 | 10.72 | 10.72 | 10.69 | 10.69 | 10.69 | 800 |
Aug 21, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
Aug 18, 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
Aug 17, 2023 | 10.67 | 10.75 | 10.66 | 10.75 | 10.75 | 1,200 |
Aug 16, 2023 | 10.77 | 10.77 | 10.69 | 10.70 | 10.70 | 2,400 |
Aug 15, 2023 | 10.72 | 10.73 | 10.72 | 10.72 | 10.72 | 46,900 |
Aug 14, 2023 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 117,600 |
Aug 11, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 90,400 |
Aug 10, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
Aug 9, 2023 | 10.72 | 10.78 | 10.65 | 10.65 | 10.65 | 5,200 |
Aug 8, 2023 | 10.65 | 10.72 | 10.65 | 10.65 | 10.65 | 3,500 |
Aug 7, 2023 | 10.65 | 10.68 | 10.65 | 10.65 | 10.65 | 1,400 |
Aug 4, 2023 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 8,400 |
Aug 3, 2023 | 10.70 | 10.75 | 10.63 | 10.68 | 10.68 | 278,300 |
Aug 2, 2023 | 10.69 | 10.69 | 10.66 | 10.67 | 10.67 | 171,100 |
Aug 1, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 50,400 |
Jul 31, 2023 | 10.71 | 10.71 | 10.68 | 10.69 | 10.69 | 5,900 |
Jul 28, 2023 | 10.69 | 10.74 | 10.68 | 10.70 | 10.70 | 47,000 |
Jul 27, 2023 | 10.67 | 10.70 | 10.65 | 10.68 | 10.68 | 22,300 |
Jul 26, 2023 | 10.66 | 10.77 | 10.63 | 10.64 | 10.64 | 95,700 |
Jul 25, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Jul 24, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Jul 21, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
Jul 20, 2023 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 1,800 |
Jul 19, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7,700 |
Jul 18, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
Jul 17, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Jul 14, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 100 |
Jul 13, 2023 | 10.62 | 10.67 | 10.61 | 10.61 | 10.61 | 19,600 |
Jul 12, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 23,600 |
Jul 11, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 300 |
Jul 10, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Jul 7, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 5,900 |
Jul 6, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 2,900 |
Jul 5, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 18,400 |
Jul 3, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Jun 30, 2023 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 15,800 |
Jun 29, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
Jun 28, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 25,700 |
Jun 27, 2023 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 2,900 |
Jun 26, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 700 |
Jun 23, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 400 |
Jun 22, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 200 |
Jun 21, 2023 | 11.06 | 11.20 | 10.54 | 10.57 | 10.57 | 16,400 |
Jun 20, 2023 | 10.54 | 11.61 | 10.54 | 10.55 | 10.55 | 14,500 |
Jun 16, 2023 | 11.06 | 11.06 | 10.54 | 10.54 | 10.54 | 16,400 |
Jun 15, 2023 | 10.58 | 10.59 | 10.54 | 10.54 | 10.54 | 4,000 |
Jun 14, 2023 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 2,800 |
Jun 13, 2023 | 10.54 | 11.69 | 10.54 | 10.57 | 10.57 | 17,600 |
Jun 12, 2023 | 10.53 | 11.61 | 10.53 | 10.54 | 10.54 | 20,800 |
Jun 9, 2023 | 10.53 | 11.52 | 10.53 | 10.59 | 10.59 | 15,400 |
Jun 8, 2023 | 10.52 | 11.57 | 10.52 | 10.62 | 10.62 | 6,500 |
Jun 7, 2023 | 11.06 | 11.53 | 10.53 | 10.61 | 10.61 | 13,000 |
Jun 6, 2023 | 10.62 | 10.62 | 10.53 | 10.53 | 10.53 | 9,000 |
Jun 5, 2023 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 2,700 |
Jun 2, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Jun 1, 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 4,600 |
May 31, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
May 30, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1,500 |
May 26, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
May 25, 2023 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 2,000 |
May 24, 2023 | 10.55 | 10.56 | 10.51 | 10.55 | 10.55 | 22,600 |
May 23, 2023 | 10.61 | 10.61 | 10.52 | 10.52 | 10.52 | 400 |
May 22, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
May 19, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 100 |
May 18, 2023 | 10.52 | 10.54 | 10.49 | 10.49 | 10.49 | 4,600 |
May 17, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 1,400 |
May 16, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2,400 |
May 15, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
May 12, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
May 11, 2023 | 10.48 | 10.51 | 10.48 | 10.51 | 10.51 | 1,300 |
May 10, 2023 | 10.51 | 10.51 | 10.48 | 10.51 | 10.51 | 2,600 |
May 9, 2023 | 10.47 | 10.51 | 10.47 | 10.51 | 10.51 | 1,300 |
May 8, 2023 | 10.48 | 10.51 | 10.47 | 10.47 | 10.47 | 4,400 |
Related Tickers
DPCS DP Cap Acquisition Corp I
11.31
+1.89%
CVIIU Churchill Capital Corp VII
10.76
+0.37%
PLTNU Plutonian Acquisition Corp.
7.00
-29.65%
MCAGU Mountain Crest Acquisition Corp. V
10.59
+0.76%
SEPA SEP Acquisition Corp.
11.22
+12.31%
PGSS Pegasus Digital Mobility Acquisition Corp.
6.00
-42.25%
BITE Bite Acquisition Corp.
8.81
-5.37%
PLTN Plutonian Acquisition Corp.
6.85
-28.27%