9.88
0.00
(0.00%)
At close: 4:00:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 183,200 |
| Jan 14, 2025 | 9.88 | 9.89 | 9.88 | 9.88 | 9.88 | 56,300 |
| Jan 13, 2025 | 9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 309,700 |
| Jan 10, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 4,200 |
| Jan 8, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 1,651,000 |
| Jan 7, 2025 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 65,600 |
| Jan 6, 2025 | 9.87 | 9.87 | 9.86 | 9.86 | 9.86 | 11,900 |
| Jan 3, 2025 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 54,800 |
| Jan 2, 2025 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 157,100 |
| Dec 31, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Dec 30, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Dec 27, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 80,100 |
| Dec 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 24, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 74,600 |
| Dec 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 20, 2024 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 77,800 |
| Dec 19, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 173,000 |
| Dec 18, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 509,000 |
| Dec 17, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Dec 16, 2024 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | 878,800 |
| Dec 13, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 38,000 |
| Dec 12, 2024 | 9.86 | 9.86 | 9.85 | 9.86 | 9.86 | 1,691,700 |
| Dec 11, 2024 | 9.87 | 9.87 | 9.85 | 9.86 | 9.86 | 77,600 |
| Dec 10, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 44,100 |
| Dec 9, 2024 | 9.86 | 9.86 | 9.85 | 9.85 | 9.85 | 167,200 |
| Dec 6, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Dec 5, 2024 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 8,800 |
| Dec 4, 2024 | 9.86 | 9.86 | 9.84 | 9.85 | 9.85 | 831,200 |
| Dec 3, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 557,000 |
| Dec 2, 2024 | 9.87 | 9.87 | 9.80 | 9.85 | 9.85 | 418,100 |
Related Tickers
BEAG Bold Eagle Acquisition Corp.
9.92
+0.20%
GSRT GSR III Acquisition Corp.
9.91
0.00%
FVN Future Vision II Acquisition Corp.
10.12
0.00%
YHNA YHN Acquisition I Limited
10.07
0.00%
SPHAU Shepherd Ave Capital Acquisition Corporation
10.05
-0.20%
BAYA Bayview Acquisition Corp
10.75
-0.19%
DYNXU Dynamix Corporation
9.91
-0.20%
FACTU FACT II Acquisition Corp
9.98
0.00%
NOEMU CO2 Energy Transition Corp.
10.16
+1.30%
ASPCU A SPAC III Acquisition Corp.
10.09
0.00%