10.54
+0.09
+(0.86%)
At close: January 21 at 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 21, 2025 | 10.49 | 10.54 | 10.49 | 10.54 | 10.54 | 26,900 |
Jan 17, 2025 | 10.44 | 10.49 | 10.44 | 10.49 | 10.49 | 10,900 |
Jan 16, 2025 | 10.31 | 10.40 | 10.30 | 10.40 | 10.40 | 3,900 |
Jan 15, 2025 | 10.32 | 10.40 | 10.31 | 10.40 | 10.40 | 2,700 |
Jan 14, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 83,000 |
Jan 13, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 600 |
Jan 10, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 12,600 |
Jan 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
Jan 6, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 700 |
Jan 3, 2025 | 10.13 | 10.15 | 10.12 | 10.15 | 10.15 | 1,400 |
Jan 2, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Dec 31, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 400 |
Dec 30, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 400 |
Dec 27, 2024 | 10.10 | 10.16 | 10.10 | 10.16 | 10.16 | 4,600 |
Dec 26, 2024 | 10.13 | 10.13 | 10.10 | 10.10 | 10.10 | 1,100 |
Dec 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
Dec 23, 2024 | 10.13 | 10.15 | 10.10 | 10.10 | 10.10 | 1,100 |
Dec 20, 2024 | 10.19 | 10.32 | 10.10 | 10.10 | 10.10 | 8,100 |
Dec 19, 2024 | 10.08 | 10.20 | 10.08 | 10.20 | 10.20 | 1,700 |
Dec 18, 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 900 |
Dec 17, 2024 | 10.10 | 10.20 | 10.09 | 10.10 | 10.10 | 10,900 |
Dec 16, 2024 | 10.10 | 10.10 | 10.09 | 10.10 | 10.10 | 1,600 |
Dec 13, 2024 | 10.10 | 10.20 | 10.09 | 10.09 | 10.09 | 2,300 |
Dec 12, 2024 | 10.05 | 10.27 | 10.05 | 10.10 | 10.10 | 2,600 |
Dec 11, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 6,800 |
Dec 10, 2024 | 10.27 | 10.27 | 10.05 | 10.05 | 10.05 | 10,400 |
Dec 9, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 1,700 |
Dec 6, 2024 | 10.10 | 10.12 | 10.09 | 10.09 | 10.09 | 6,400 |
Dec 5, 2024 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 800 |
Dec 4, 2024 | 10.05 | 10.07 | 10.05 | 10.05 | 10.05 | 13,300 |
Dec 3, 2024 | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 416,200 |
Dec 2, 2024 | 10.01 | 10.06 | 10.01 | 10.01 | 10.01 | 78,400 |
Nov 29, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 55,900 |
Nov 27, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 3,200 |
Nov 26, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
Nov 25, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 200 |
Nov 22, 2024 | 9.99 | 10.02 | 9.99 | 10.01 | 10.01 | 183,000 |
Nov 21, 2024 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | 169,400 |
Nov 20, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 95,600 |
Nov 19, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 7,800 |
Nov 18, 2024 | 10.00 | 10.01 | 9.99 | 9.99 | 9.99 | 207,000 |
Nov 15, 2024 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 2,200 |
Nov 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 28,700 |
Nov 13, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2,000 |
Nov 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 38,800 |
Nov 11, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 13,800 |
Nov 8, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 304,000 |
Nov 7, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 1,900 |
Nov 6, 2024 | 10.01 | 10.04 | 10.00 | 10.00 | 10.00 | 70,600 |
Nov 5, 2024 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 31,900 |
Nov 4, 2024 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 19,100 |
Nov 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Oct 31, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 25,200 |
Oct 30, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 7,000 |
Oct 29, 2024 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | 83,900 |
Oct 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 700 |
Oct 25, 2024 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 34,900 |
Oct 24, 2024 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 202,800 |
Oct 23, 2024 | 10.01 | 10.01 | 9.98 | 10.00 | 10.00 | 75,000 |
Oct 22, 2024 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 400 |
Oct 21, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 10,600 |
Oct 18, 2024 | 10.03 | 10.16 | 9.99 | 10.00 | 10.00 | 154,800 |
Oct 17, 2024 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 197,000 |
Oct 16, 2024 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | 272,500 |
Oct 15, 2024 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 97,000 |
Oct 14, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 609,900 |
Oct 11, 2024 | 9.99 | 10.01 | 9.98 | 10.00 | 10.00 | 6,617,900 |
Related Tickers
NTWOU Newbury Street II Acquisition Corp
9.99
+0.03%
HSPTU Horizon Space Acquisition II Corp.
10.08
+0.04%
ASPCU A SPAC III Acquisition Corp.
10.10
-0.59%
LPBBU Launch Two Acquisition Corp.
10.06
0.00%
FTII FutureTech II Acquisition Corp.
11.99
+6.01%
SPRV Supurva Healthcare Group, Inc.
0.0002
0.00%
LEGT Legato Merger Corp. III
10.33
+0.15%
NGCG New Generation Consumer Group, Inc.
0.0007
0.00%
AMLH American Leisure Holdings, Inc.
0.0001
0.00%
AITR AI Transportation Acquisition Corp
10.83
+0.28%