10.04
0.00
(0.00%)
As of 9:54:53 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Apr 10, 2025 | 10.05 | 10.05 | 10.01 | 10.04 | 10.04 | 177,100 |
| Apr 9, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 52,000 |
| Apr 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 32,900 |
| Apr 7, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | 112,300 |
| Apr 4, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 74,500 |
| Apr 3, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 1,200 |
| Apr 2, 2025 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 23,700 |
| Apr 1, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 5,200 |
| Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 8,200 |
| Mar 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 19,500 |
| Mar 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Mar 26, 2025 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 297,600 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Mar 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 100,000 |
| Mar 21, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Mar 20, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 14,000 |
| Mar 19, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 31,000 |
| Mar 18, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 178,100 |
| Mar 17, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 185,800 |
| Mar 14, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 178,900 |
| Mar 13, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 150,200 |
| Mar 12, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 22,200 |
| Mar 11, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 288,700 |
| Mar 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,900 |
| Mar 7, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 6,800 |
| Mar 6, 2025 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | 60,800 |
| Mar 5, 2025 | 10.02 | 10.03 | 10.00 | 10.01 | 10.01 | 795,300 |
| Mar 4, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | 92,600 |
| Mar 3, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 404,800 |
| Feb 28, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 6,743,500 |
Related Tickers
KFII K&F Growth Acquisition Corp. II Class A Ordinary shares
9.96
0.00%
FVN Future Vision II Acquisition Corp.
10.20
0.00%
YHNA YHN Acquisition I Limited
10.21
-0.10%
BACQ Bleichroeder Acquisition Corp. I
10.02
0.00%
GSHRU Gesher Acquisition Corp. II Units
10.04
0.00%
DYNXU Dynamix Corporation
10.07
-0.10%
QSEAU Quartzsea Acquisition Corporation Units
10.10
0.00%
PLMKU Plum Acquisition Corp. IV
10.12
0.00%
NHICU NewHold Investment Corp III Units
10.05
+0.20%
TAVIU Tavia Acquisition Corp.
10.18
0.00%