byNordic Acquisition Corporation (BYNO)

Compare

11.50

+0.10

+(0.88%)

At close: March 27 at 9:32:20 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	11.57	11.57	11.57	11.57	11.57	-
Apr 3, 2025	11.57	11.57	11.57	11.57	11.57	-
Apr 2, 2025	11.57	11.57	11.57	11.57	11.57	-
Apr 1, 2025	11.57	11.57	11.57	11.57	11.57	100
Mar 31, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 28, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 27, 2025	11.50	11.50	11.50	11.50	11.50	600
Mar 26, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 25, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 21, 2025	11.50	11.50	11.40	11.40	11.40	5,500
Mar 20, 2025	11.40	11.41	11.40	11.40	11.40	41,800
Mar 19, 2025	11.40	11.40	11.40	11.40	11.40	5,500
Mar 18, 2025	11.40	11.40	11.40	11.40	11.40	2,000
Mar 17, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 14, 2025	11.50	11.50	11.50	11.50	11.50	-
Mar 13, 2025	11.50	11.50	11.50	11.50	11.50	1,100
Mar 12, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 11, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 10, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 7, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 6, 2025	11.40	11.40	11.40	11.40	11.40	2,000
Mar 5, 2025	11.40	11.40	11.40	11.40	11.40	-
Mar 4, 2025	11.40	11.40	11.40	11.40	11.40	2,100
Mar 3, 2025	11.39	11.39	11.39	11.39	11.39	-
Feb 28, 2025	11.39	11.39	11.39	11.39	11.39	-
Feb 27, 2025	11.39	11.39	11.39	11.39	11.39	200
Feb 26, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 25, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 24, 2025	11.40	11.40	11.34	11.40	11.40	1,000
Feb 21, 2025	11.15	11.15	11.15	11.15	11.15	-
Feb 20, 2025	11.15	11.15	11.15	11.15	11.15	-
Feb 19, 2025	11.15	11.15	11.15	11.15	11.15	-
Feb 18, 2025	11.36	11.36	11.15	11.15	11.15	4,100
Feb 14, 2025	11.38	11.38	11.36	11.36	11.36	4,400
Feb 13, 2025	11.37	11.37	11.37	11.37	11.37	-
Feb 12, 2025	11.37	11.37	11.37	11.37	11.37	600
Feb 11, 2025	11.37	11.37	11.37	11.37	11.37	3,800
Feb 10, 2025	11.37	11.37	11.37	11.37	11.37	-
Feb 7, 2025	11.37	11.37	11.37	11.37	11.37	3,600
Feb 6, 2025	11.37	11.37	11.37	11.37	11.37	2,600
Feb 5, 2025	11.36	11.37	11.36	11.37	11.37	7,400
Feb 4, 2025	11.38	11.38	11.38	11.38	11.38	-
Feb 3, 2025	11.38	11.38	11.38	11.38	11.38	1,900
Jan 31, 2025	11.40	11.40	11.38	11.38	11.38	2,000
Jan 30, 2025	11.36	11.36	11.36	11.36	11.36	200
Jan 29, 2025	11.39	11.39	11.39	11.39	11.39	-
Jan 28, 2025	11.39	11.39	11.39	11.39	11.39	-
Jan 27, 2025	11.37	11.39	11.37	11.39	11.39	2,200
Jan 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 23, 2025	11.40	11.40	11.40	11.40	11.40	100
Jan 22, 2025	11.40	11.40	11.40	11.40	11.40	-
Jan 21, 2025	11.40	11.40	11.40	11.40	11.40	100
Jan 17, 2025	11.37	11.37	11.37	11.37	11.37	-
Jan 16, 2025	11.37	11.37	11.37	11.37	11.37	-
Jan 15, 2025	11.37	11.37	11.37	11.37	11.37	7,800
Jan 14, 2025	11.38	11.38	11.38	11.38	11.38	-
Jan 13, 2025	11.38	11.38	11.38	11.38	11.38	-
Jan 10, 2025	11.39	11.39	11.38	11.38	11.38	10,500
Jan 8, 2025	11.40	11.40	11.40	11.40	11.40	10,500
Jan 7, 2025	11.41	11.41	11.39	11.39	11.39	4,600
Jan 6, 2025	11.43	11.43	11.41	11.42	11.42	6,000
Jan 3, 2025	11.44	11.44	11.44	11.44	11.44	-
Jan 2, 2025	11.44	11.44	11.44	11.44	11.44	1,000
Dec 31, 2024	11.42	11.42	11.42	11.42	11.42	3,600
Dec 30, 2024	11.42	11.42	11.42	11.42	11.42	400
Dec 27, 2024	11.42	11.42	11.42	11.42	11.42	-
Dec 26, 2024	11.42	11.42	11.42	11.42	11.42	-
Dec 24, 2024	11.42	11.42	11.42	11.42	11.42	-
Dec 23, 2024	11.42	11.42	11.42	11.42	11.42	200
Dec 20, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 19, 2024	11.42	11.43	11.42	11.43	11.43	1,300
Dec 18, 2024	11.43	11.43	11.43	11.43	11.43	2,000
Dec 17, 2024	11.43	11.43	11.43	11.43	11.43	7,200
Dec 16, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 13, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 12, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 11, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 10, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 9, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 6, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 5, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 4, 2024	11.43	11.43	11.43	11.43	11.43	-
Dec 3, 2024	11.42	11.43	11.42	11.43	11.43	155,000
Dec 2, 2024	11.42	11.42	11.41	11.42	11.42	6,700
Nov 29, 2024	11.43	11.43	11.43	11.43	11.43	-
Nov 27, 2024	11.43	11.43	11.43	11.43	11.43	12,300
Nov 26, 2024	11.43	11.43	11.43	11.43	11.43	-
Nov 25, 2024	11.43	11.43	11.43	11.43	11.43	-
Nov 22, 2024	11.43	11.43	11.43	11.43	11.43	600
Nov 21, 2024	11.43	11.43	11.43	11.43	11.43	700
Nov 20, 2024	11.43	11.43	11.43	11.43	11.43	6,300
Nov 19, 2024	11.44	11.44	11.43	11.43	11.43	4,400
Nov 18, 2024	11.43	11.43	11.43	11.43	11.43	4,600
Nov 15, 2024	11.45	11.45	11.43	11.43	11.43	79,900
Nov 14, 2024	11.43	11.44	11.42	11.43	11.43	111,500
Nov 13, 2024	11.43	11.43	11.43	11.43	11.43	193,000
Nov 12, 2024	11.40	11.44	11.40	11.43	11.43	124,200
Nov 11, 2024	11.43	11.43	11.39	11.39	11.39	1,300
Nov 8, 2024	11.43	11.43	11.43	11.43	11.43	100
Nov 7, 2024	11.44	11.44	11.44	11.44	11.44	300
Nov 6, 2024	11.43	11.43	11.43	11.43	11.43	-
Nov 5, 2024	11.43	11.45	11.43	11.43	11.43	2,700
Nov 4, 2024	11.43	11.44	11.39	11.44	11.44	38,200
Nov 1, 2024	11.43	11.43	11.43	11.43	11.43	-
Oct 31, 2024	11.43	11.43	11.43	11.43	11.43	-
Oct 30, 2024	11.43	11.43	11.43	11.43	11.43	-
Oct 29, 2024	11.43	11.43	11.40	11.43	11.43	7,100
Oct 28, 2024	11.43	11.43	11.38	11.39	11.39	3,200
Oct 25, 2024	11.40	11.42	11.37	11.40	11.40	5,300
Oct 24, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 23, 2024	11.42	11.42	11.40	11.42	11.42	600
Oct 22, 2024	11.40	11.40	11.37	11.38	11.38	49,800
Oct 21, 2024	11.45	11.45	11.36	11.37	11.37	6,700
Oct 18, 2024	11.40	11.43	11.40	11.43	11.43	30,200
Oct 17, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 16, 2024	11.42	11.42	11.42	11.42	11.42	-
Oct 15, 2024	11.42	11.42	11.42	11.42	11.42	200
Oct 14, 2024	11.39	11.43	11.39	11.43	11.43	10,300
Oct 11, 2024	11.39	11.39	11.39	11.39	11.39	100
Oct 10, 2024	11.39	11.39	11.39	11.39	11.39	-
Oct 9, 2024	11.39	11.39	11.39	11.39	11.39	100
Oct 8, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 7, 2024	11.40	11.40	11.40	11.40	11.40	100
Oct 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 3, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 2, 2024	11.40	11.40	11.40	11.40	11.40	-
Oct 1, 2024	11.40	11.40	11.40	11.40	11.40	25,000
Sep 30, 2024	11.43	11.43	11.43	11.43	11.43	-
Sep 27, 2024	11.43	11.43	11.43	11.43	11.43	-
Sep 26, 2024	11.36	11.43	11.35	11.43	11.43	6,900
Sep 25, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 24, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 23, 2024	11.40	11.40	11.40	11.40	11.40	300
Sep 20, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 19, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 18, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 17, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 16, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 13, 2024	11.38	11.38	11.38	11.38	11.38	-
Sep 12, 2024	11.39	11.39	11.38	11.38	11.38	1,100
Sep 11, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 10, 2024	11.40	11.40	11.40	11.40	11.40	-
Sep 9, 2024	11.37	11.40	11.37	11.40	11.40	3,400
Sep 6, 2024	11.45	11.45	11.40	11.40	11.40	4,000
Sep 5, 2024	11.37	11.37	11.37	11.37	11.37	-
Sep 4, 2024	11.37	11.37	11.37	11.37	11.37	-
Sep 3, 2024	11.37	11.37	11.37	11.37	11.37	100
Aug 30, 2024	11.38	11.39	11.38	11.39	11.39	300
Aug 29, 2024	11.39	11.39	11.37	11.37	11.37	400
Aug 28, 2024	11.38	11.38	11.36	11.38	11.38	34,200
Aug 27, 2024	11.37	11.39	11.37	11.39	11.39	37,300
Aug 26, 2024	11.37	11.37	11.36	11.37	11.37	52,300
Aug 23, 2024	11.46	11.46	11.38	11.38	11.38	88,800
Aug 22, 2024	11.43	11.69	11.43	11.69	11.69	1,400
Aug 21, 2024	11.53	11.53	11.53	11.53	11.53	300
Aug 20, 2024	11.50	11.50	11.44	11.47	11.47	800
Aug 19, 2024	11.42	11.56	11.41	11.45	11.45	14,600
Aug 16, 2024	11.41	12.51	11.40	11.80	11.80	5,700
Aug 15, 2024	11.42	11.62	11.41	11.62	11.62	700
Aug 14, 2024	11.53	11.53	11.53	11.53	11.53	400
Aug 13, 2024	11.70	11.70	11.70	11.70	11.70	600
Aug 12, 2024	11.51	11.97	11.51	11.70	11.70	12,500
Aug 9, 2024	11.35	11.54	11.35	11.41	11.41	2,600
Aug 8, 2024	11.35	11.60	11.35	11.60	11.60	1,600
Aug 7, 2024	11.98	12.00	11.50	11.55	11.55	32,100
Aug 6, 2024	11.51	11.66	11.51	11.66	11.66	1,100
Aug 5, 2024	11.44	11.45	11.36	11.36	11.36	6,700
Aug 2, 2024	11.35	11.40	11.35	11.40	11.40	13,000
Aug 1, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 31, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 30, 2024	11.35	11.35	11.35	11.35	11.35	-
Jul 29, 2024	11.35	11.35	11.35	11.35	11.35	300
Jul 26, 2024	11.34	11.35	11.33	11.35	11.35	12,000
Jul 25, 2024	11.36	11.36	11.36	11.36	11.36	-
Jul 24, 2024	11.34	11.36	11.34	11.36	11.36	4,400
Jul 23, 2024	11.34	11.35	11.34	11.34	11.34	5,600
Jul 22, 2024	11.37	11.48	11.33	11.48	11.48	2,600
Jul 19, 2024	11.32	11.33	11.32	11.33	11.33	16,300
Jul 18, 2024	11.30	11.30	11.30	11.30	11.30	3,700
Jul 17, 2024	11.31	11.31	11.30	11.30	11.30	3,400
Jul 16, 2024	11.30	11.30	11.30	11.30	11.30	20,700
Jul 15, 2024	11.30	11.31	11.30	11.30	11.30	25,900
Jul 12, 2024	11.30	11.31	11.30	11.30	11.30	1,000
Jul 11, 2024	11.30	11.30	11.30	11.30	11.30	100
Jul 10, 2024	11.30	11.30	11.30	11.30	11.30	9,800
Jul 9, 2024	11.29	11.30	11.29	11.29	11.29	8,200
Jul 8, 2024	11.29	11.29	11.29	11.29	11.29	6,200
Jul 5, 2024	11.30	11.30	11.27	11.27	11.27	1,900
Jul 3, 2024	11.30	11.30	11.30	11.30	11.30	-
Jul 2, 2024	11.29	11.30	11.29	11.30	11.30	13,300
Jul 1, 2024	11.23	11.29	11.23	11.29	11.29	2,600
Jun 28, 2024	11.29	11.29	11.29	11.29	11.29	2,000
Jun 27, 2024	11.29	11.29	11.23	11.23	11.23	700
Jun 26, 2024	11.28	11.28	11.26	11.26	11.26	1,800
Jun 25, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 24, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 21, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 20, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 18, 2024	11.23	11.23	11.23	11.23	11.23	-
Jun 17, 2024	11.23	11.27	11.23	11.23	11.23	3,500
Jun 14, 2024	11.27	11.27	11.27	11.27	11.27	-
Jun 13, 2024	11.27	11.27	11.27	11.27	11.27	-
Jun 12, 2024	11.25	11.28	11.25	11.27	11.27	102,000
Jun 11, 2024	11.28	11.28	11.23	11.23	11.23	1,100
Jun 10, 2024	11.28	11.28	11.23	11.27	11.27	3,200
Jun 7, 2024	11.29	11.29	11.27	11.27	11.27	1,700
Jun 6, 2024	11.25	11.27	11.22	11.22	11.22	6,700
Jun 5, 2024	11.25	11.30	11.22	11.22	11.22	4,900
Jun 4, 2024	11.24	11.28	11.22	11.25	11.25	6,500
Jun 3, 2024	11.26	11.26	11.26	11.26	11.26	600
May 31, 2024	11.25	11.28	11.25	11.28	11.28	3,100
May 30, 2024	11.24	11.24	11.22	11.23	11.23	121,200
May 29, 2024	11.23	11.24	11.23	11.23	11.23	7,300
May 28, 2024	11.19	11.19	11.19	11.19	11.19	100
May 24, 2024	11.19	11.19	11.19	11.19	11.19	600
May 23, 2024	11.21	11.21	11.20	11.21	11.21	700
May 22, 2024	11.19	11.19	11.19	11.19	11.19	1,700
May 21, 2024	11.19	11.19	11.19	11.19	11.19	-
May 20, 2024	11.19	11.19	11.19	11.19	11.19	100
May 17, 2024	11.17	11.18	11.17	11.18	11.18	1,200
May 16, 2024	11.15	11.15	11.15	11.15	11.15	4,500
May 15, 2024	11.17	11.17	11.17	11.17	11.17	2,300
May 14, 2024	11.16	11.16	11.16	11.16	11.16	-
May 13, 2024	11.16	11.16	11.16	11.16	11.16	-
May 10, 2024	11.16	11.16	11.16	11.16	11.16	100
May 9, 2024	11.16	11.16	11.16	11.16	11.16	-
May 8, 2024	11.16	11.16	11.16	11.16	11.16	-
May 7, 2024	11.16	11.16	11.16	11.16	11.16	800
May 6, 2024	11.15	11.15	11.15	11.15	11.15	-
May 3, 2024	11.15	11.15	11.15	11.15	11.15	-
May 2, 2024	11.13	11.15	11.13	11.15	11.15	35,200
May 1, 2024	11.16	11.16	11.14	11.15	11.15	2,100
Apr 30, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 29, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 26, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 25, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 24, 2024	11.12	11.14	11.12	11.13	11.13	5,600
Apr 23, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 22, 2024	11.13	11.13	11.13	11.13	11.13	-
Apr 19, 2024	11.14	11.14	11.12	11.13	11.13	8,300
Apr 18, 2024	11.14	11.14	11.13	11.13	11.13	6,600
Apr 17, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 16, 2024	11.12	11.12	11.12	11.12	11.12	1,200
Apr 15, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 12, 2024	11.12	11.12	11.12	11.12	11.12	-
Apr 11, 2024	11.12	11.12	11.12	11.12	11.12	11,000
Apr 10, 2024	11.09	11.10	11.09	11.09	11.09	8,000
Apr 9, 2024	11.09	11.09	11.09	11.09	11.09	-
Apr 8, 2024	11.09	11.09	11.09	11.09	11.09	5,300
Apr 5, 2024	11.10	11.10	11.10	11.10	11.10	-

GBBKW Global Blockchain Acquisition Corp.

0.0250

-16.67%

GBBK Global Blockchain Acquisition Corp.

11.51

+0.88%

SKGRW SK Growth Opportunities Corporation

0.5000

-16.67%

BSLK Bolt Projects Holdings, Inc.

0.2700

-10.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

byNordic Acquisition Corporation (BYNO)

Related Tickers