10.08
+0.00
+(0.04%)
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 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 1,190 |
| Jan 17, 2025 | 10.08 | 10.11 | 10.07 | 10.11 | 10.11 | 13,292 |
| Jan 16, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jan 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 156 |
| Jan 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jan 13, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 10,763 |
| Jan 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 8, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 150,204 |
| Jan 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4,371 |
| Jan 6, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 22,340 |
| Jan 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 33,014 |
| Jan 2, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 145,677 |
| Dec 31, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Dec 30, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 663 |
| Dec 27, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 26, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5,301 |
| Dec 24, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 23, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 30,216 |
| Dec 20, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 25,058 |
| Dec 19, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 18, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 245 |
| Dec 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Dec 16, 2024 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 65,798 |
| Dec 13, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 300 |
| Dec 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Dec 11, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 5,200 |
| Dec 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,002 |
| Dec 9, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 4,000 |
| Dec 6, 2024 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 20,115 |
| Dec 5, 2024 | 10.03 | 10.03 | 10.00 | 10.02 | 10.02 | 4,088 |
| Dec 4, 2024 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 1,493 |
| Dec 3, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Dec 2, 2024 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 52,559 |
| Nov 29, 2024 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 43,850 |
| Nov 27, 2024 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | 45,603 |
| Nov 26, 2024 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 4,434 |
| Nov 25, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 2,733 |
| Nov 22, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 51,801 |
| Nov 21, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 6,445 |
| Nov 20, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 228,923 |
| Nov 19, 2024 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 175,368 |
| Nov 18, 2024 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 213,923 |
| Nov 15, 2024 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | 2,755,818 |
Related Tickers
NTWOU Newbury Street II Acquisition Corp
9.99
+0.03%
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%
CCIRU Cohen Circle Acquisition Corp. I
10.54
+0.86%
AMLH American Leisure Holdings, Inc.
0.0001
0.00%
AITR AI Transportation Acquisition Corp
10.83
+0.28%