NasdaqCM - Nasdaq Real Time Price USD

Coliseum Acquisition Corp. (MITA)

Compare
11.51 +0.37 (+3.32%)
At close: December 26 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 11.51 11.51 11.51 11.51 11.51 -
Dec 26, 2024 11.97 13.70 11.01 11.51 11.51 35,900
Dec 24, 2024 10.81 12.30 10.70 11.70 11.70 3,900
Dec 23, 2024 10.55 11.53 9.00 11.40 11.40 18,500
Dec 20, 2024 11.84 11.85 11.35 11.35 11.35 5,700
Dec 19, 2024 11.49 11.85 11.45 11.85 11.85 175,100
Dec 18, 2024 11.50 11.60 11.36 11.48 11.48 8,300
Dec 17, 2024 11.86 11.99 11.48 11.50 11.50 63,500
Dec 16, 2024 11.27 11.76 11.27 11.76 11.76 24,700
Dec 13, 2024 11.31 11.39 11.24 11.27 11.27 7,000
Dec 12, 2024 11.40 11.40 11.40 11.40 11.40 300
Dec 11, 2024 11.29 11.29 11.29 11.29 11.29 100
Dec 10, 2024 11.28 11.28 11.25 11.25 11.25 800
Dec 9, 2024 11.33 11.33 11.33 11.33 11.33 -
Dec 6, 2024 11.33 11.33 11.30 11.33 11.33 1,300
Dec 5, 2024 11.33 11.33 11.33 11.33 11.33 300
Dec 4, 2024 11.30 11.33 11.30 11.33 11.33 4,000
Dec 3, 2024 11.23 11.30 11.23 11.26 11.26 6,600
Dec 2, 2024 11.18 11.18 11.18 11.18 11.18 -
Nov 29, 2024 11.18 11.18 11.18 11.18 11.18 -
Nov 27, 2024 11.18 11.18 11.18 11.18 11.18 100
Nov 26, 2024 11.19 11.20 11.18 11.20 11.20 2,500
Nov 25, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 22, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 21, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 20, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 19, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 18, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 15, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 14, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 13, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 12, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 11, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 8, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 7, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 6, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 5, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 4, 2024 11.13 11.13 11.13 11.13 11.13 -
Nov 1, 2024 11.13 11.13 11.13 11.13 11.13 -
Oct 31, 2024 11.13 11.13 11.13 11.13 11.13 -
Oct 30, 2024 11.13 11.13 11.13 11.13 11.13 -
Oct 29, 2024 11.13 11.13 11.13 11.13 11.13 -
Oct 28, 2024 11.13 11.13 11.13 11.13 11.13 -
Oct 25, 2024 11.14 11.14 11.12 11.13 11.13 700
Oct 24, 2024 11.11 11.11 11.11 11.11 11.11 -
Oct 23, 2024 11.11 11.11 11.11 11.11 11.11 -
Oct 22, 2024 11.11 11.11 11.11 11.11 11.11 -
Oct 21, 2024 11.11 11.11 11.11 11.11 11.11 -
Oct 18, 2024 11.11 11.11 11.11 11.11 11.11 3,300
Oct 17, 2024 11.14 11.14 11.14 11.14 11.14 -
Oct 16, 2024 11.14 11.14 11.14 11.14 11.14 -
Oct 15, 2024 11.14 11.14 11.14 11.14 11.14 -
Oct 14, 2024 11.14 11.14 11.13 11.14 11.14 3,200
Oct 11, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 10, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 9, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 8, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 7, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 4, 2024 11.11 11.13 11.11 11.12 11.12 2,100
Oct 3, 2024 11.11 11.11 11.11 11.11 11.11 -
Oct 2, 2024 11.11 11.11 11.11 11.11 11.11 300
Oct 1, 2024 11.19 11.19 11.19 11.19 11.19 300
Sep 30, 2024 11.14 11.14 11.14 11.14 11.14 -
Sep 27, 2024 11.14 11.14 11.14 11.14 11.14 -
Sep 26, 2024 11.14 11.14 11.14 11.14 11.14 2,400
Sep 25, 2024 11.17 11.17 11.17 11.17 11.17 -
Sep 24, 2024 11.17 11.17 11.17 11.17 11.17 -
Sep 23, 2024 11.17 11.17 11.17 11.17 11.17 -
Sep 20, 2024 11.14 11.17 11.08 11.17 11.17 300,300
Sep 19, 2024 11.08 11.08 11.08 11.08 11.08 300
Sep 18, 2024 11.08 11.08 11.08 11.08 11.08 900
Sep 17, 2024 11.09 11.09 11.08 11.08 11.08 300
Sep 16, 2024 11.12 11.12 11.12 11.12 11.12 2,600
Sep 13, 2024 11.12 11.13 11.12 11.13 11.13 500
Sep 12, 2024 11.14 11.15 11.12 11.12 11.12 12,700
Sep 11, 2024 11.12 11.12 11.12 11.12 11.12 1,000
Sep 10, 2024 11.24 12.75 11.13 11.15 11.15 9,100
Sep 9, 2024 11.13 11.51 11.12 11.13 11.13 248,300
Sep 6, 2024 11.11 11.11 11.11 11.11 11.11 -
Sep 5, 2024 11.12 11.12 11.11 11.11 11.11 19,900
Sep 4, 2024 11.12 11.12 11.11 11.11 11.11 4,700
Sep 3, 2024 11.08 11.08 11.07 11.07 11.07 200
Aug 30, 2024 11.61 11.61 11.08 11.08 11.08 200
Aug 29, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 28, 2024 11.51 11.51 11.51 11.51 11.51 -
Aug 27, 2024 12.80 12.80 11.51 11.51 11.51 1,200
Aug 26, 2024 11.08 11.08 11.08 11.08 11.08 -
Aug 23, 2024 11.26 11.26 11.08 11.08 11.08 2,600
Aug 22, 2024 11.02 11.02 11.02 11.02 11.02 -
Aug 21, 2024 11.08 11.08 11.02 11.02 11.02 26,800
Aug 20, 2024 11.07 11.08 11.07 11.08 11.08 9,700
Aug 19, 2024 11.08 11.08 11.01 11.07 11.07 3,700
Aug 16, 2024 11.07 11.08 11.01 11.03 11.03 2,400
Aug 15, 2024 11.03 11.03 11.03 11.03 11.03 -
Aug 14, 2024 11.03 11.03 11.03 11.03 11.03 500
Aug 13, 2024 11.01 11.01 11.01 11.01 11.01 400
Aug 12, 2024 11.04 11.04 11.04 11.04 11.04 -
Aug 9, 2024 11.04 11.04 11.04 11.04 11.04 -
Aug 8, 2024 11.04 11.04 11.00 11.04 11.04 4,700
Aug 7, 2024 11.00 11.00 11.00 11.00 11.00 200
Aug 6, 2024 11.04 11.04 11.00 11.02 11.02 155,100
Aug 5, 2024 11.09 11.09 10.98 11.01 11.01 1,600
Aug 2, 2024 11.02 11.04 11.01 11.03 11.03 2,800
Aug 1, 2024 11.04 11.04 11.00 11.00 11.00 1,100
Jul 31, 2024 11.00 11.00 11.00 11.00 11.00 2,000
Jul 30, 2024 11.00 11.00 11.00 11.00 11.00 93,300
Jul 29, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 26, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 25, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 24, 2024 11.00 11.00 11.00 11.00 11.00 4,700
Jul 23, 2024 10.98 10.98 10.98 10.98 10.98 6,700
Jul 22, 2024 11.00 11.19 10.99 11.19 11.19 3,300
Jul 19, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 18, 2024 11.00 11.00 10.98 10.98 10.98 1,300
Jul 17, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 16, 2024 10.98 10.98 10.98 10.98 10.98 -
Jul 15, 2024 10.98 10.98 10.98 10.98 10.98 200
Jul 12, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 11, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 10, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 9, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 8, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 5, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 3, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 2, 2024 10.96 10.96 10.96 10.96 10.96 -
Jul 1, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 28, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 27, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 26, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 25, 2024 10.96 10.96 10.96 10.96 10.96 -
Jun 24, 2024 11.18 11.23 10.96 10.96 10.96 1,400
Jun 21, 2024 11.15 11.15 11.15 11.15 11.15 -
Jun 20, 2024 11.15 11.15 11.15 11.15 11.15 -
Jun 18, 2024 11.15 11.15 11.15 11.15 11.15 -
Jun 17, 2024 11.15 11.15 11.15 11.15 11.15 -
Jun 14, 2024 11.15 11.15 11.15 11.15 11.15 500
Jun 13, 2024 10.94 10.94 10.94 10.94 10.94 -
Jun 12, 2024 11.15 11.15 10.94 10.94 10.94 200
Jun 11, 2024 11.14 11.14 11.14 11.14 11.14 -
Jun 10, 2024 11.14 11.14 11.14 11.14 11.14 300
Jun 7, 2024 10.88 10.88 10.88 10.88 10.88 -
Jun 6, 2024 10.88 10.88 10.88 10.88 10.88 -
Jun 5, 2024 10.88 10.88 10.88 10.88 10.88 1,400
Jun 4, 2024 10.94 10.94 10.88 10.88 10.88 1,400
Jun 3, 2024 11.10 11.10 11.10 11.10 11.10 1,100
May 31, 2024 10.94 10.99 10.94 10.94 10.94 1,100
May 30, 2024 10.85 10.85 10.85 10.85 10.85 -
May 29, 2024 10.85 10.85 10.85 10.85 10.85 -
May 28, 2024 10.85 10.85 10.85 10.85 10.85 100
May 24, 2024 10.85 10.85 10.85 10.85 10.85 -
May 23, 2024 10.85 10.85 10.85 10.85 10.85 -
May 22, 2024 10.85 10.85 10.85 10.85 10.85 -
May 21, 2024 10.85 10.85 10.85 10.85 10.85 -
May 20, 2024 10.90 10.90 10.85 10.85 10.85 2,600
May 17, 2024 10.82 10.82 10.82 10.82 10.82 -
May 16, 2024 10.82 10.82 10.82 10.82 10.82 4,400
May 15, 2024 10.82 10.82 10.82 10.82 10.82 -
May 14, 2024 10.82 10.82 10.82 10.82 10.82 -
May 13, 2024 10.82 10.82 10.82 10.82 10.82 300
May 10, 2024 10.82 10.82 10.82 10.82 10.82 -
May 9, 2024 10.82 10.82 10.82 10.82 10.82 -
May 8, 2024 10.82 10.82 10.82 10.82 10.82 -
May 7, 2024 10.82 10.82 10.82 10.82 10.82 -
May 6, 2024 10.82 10.82 10.82 10.82 10.82 -
May 3, 2024 10.82 10.82 10.82 10.82 10.82 -
May 2, 2024 10.82 10.82 10.82 10.82 10.82 -
May 1, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 30, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 29, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 26, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 25, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 24, 2024 10.82 10.82 10.82 10.82 10.82 4,400
Apr 23, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 22, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 19, 2024 10.85 10.85 10.80 10.82 10.82 10,400
Apr 18, 2024 10.82 10.82 10.82 10.82 10.82 -
Apr 17, 2024 10.82 10.82 10.82 10.82 10.82 400
Apr 16, 2024 10.83 10.83 10.83 10.83 10.83 -
Apr 15, 2024 10.83 10.83 10.83 10.83 10.83 -
Apr 12, 2024 10.83 10.83 10.83 10.83 10.83 -
Apr 11, 2024 10.80 10.83 10.80 10.83 10.83 1,200
Apr 10, 2024 10.99 10.99 10.99 10.99 10.99 -
Apr 9, 2024 10.99 10.99 10.99 10.99 10.99 -
Apr 8, 2024 10.99 10.99 10.99 10.99 10.99 -
Apr 5, 2024 10.99 10.99 10.99 10.99 10.99 -
Apr 4, 2024 10.99 10.99 10.99 10.99 10.99 200
Apr 3, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 2, 2024 10.92 10.92 10.92 10.92 10.92 -
Apr 1, 2024 11.14 11.81 10.81 10.92 10.92 1,400
Mar 28, 2024 10.75 10.75 10.75 10.75 10.75 400
Mar 27, 2024 10.77 10.77 10.77 10.77 10.77 100
Mar 26, 2024 10.75 10.75 10.75 10.75 10.75 100
Mar 25, 2024 10.75 10.75 10.75 10.75 10.75 -
Mar 22, 2024 10.75 10.75 10.75 10.75 10.75 -
Mar 21, 2024 10.75 10.75 10.75 10.75 10.75 -
Mar 20, 2024 10.75 10.75 10.75 10.75 10.75 -
Mar 19, 2024 10.74 10.75 10.74 10.75 10.75 4,100
Mar 18, 2024 10.73 10.73 10.73 10.73 10.73 100
Mar 15, 2024 10.74 10.74 10.74 10.74 10.74 -
Mar 14, 2024 10.74 10.74 10.74 10.74 10.74 600
Mar 13, 2024 10.74 10.74 10.74 10.74 10.74 -
Mar 12, 2024 10.74 10.74 10.74 10.74 10.74 100
Mar 11, 2024 10.74 10.74 10.74 10.74 10.74 -
Mar 8, 2024 10.74 10.74 10.74 10.74 10.74 600
Mar 7, 2024 10.74 10.74 10.74 10.74 10.74 500
Mar 6, 2024 10.72 10.72 10.72 10.72 10.72 100
Mar 5, 2024 10.72 10.72 10.72 10.72 10.72 200
Mar 4, 2024 10.72 10.72 10.72 10.72 10.72 100
Mar 1, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 29, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 28, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 27, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 26, 2024 10.73 10.73 10.73 10.73 10.73 100
Feb 23, 2024 10.73 10.73 10.73 10.73 10.73 900
Feb 22, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 21, 2024 10.73 10.75 10.73 10.73 10.73 3,000
Feb 20, 2024 10.72 10.80 10.72 10.72 10.72 1,100
Feb 16, 2024 10.75 10.75 10.75 10.75 10.75 300
Feb 15, 2024 10.73 10.83 10.69 10.75 10.75 5,800
Feb 14, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 13, 2024 11.54 11.54 10.73 10.73 10.73 500
Feb 12, 2024 10.74 10.74 10.74 10.74 10.74 -
Feb 9, 2024 10.74 10.74 10.74 10.74 10.74 300
Feb 8, 2024 10.74 10.75 10.74 10.75 10.75 500
Feb 7, 2024 10.86 10.87 10.86 10.87 10.87 1,000
Feb 6, 2024 11.19 11.19 10.94 10.94 10.94 700
Feb 5, 2024 10.76 11.00 10.76 10.91 10.91 1,300
Feb 2, 2024 11.20 11.50 10.73 10.73 10.73 2,400
Feb 1, 2024 11.26 11.75 10.72 10.73 10.73 10,300
Jan 31, 2024 11.60 11.60 10.71 10.72 10.72 7,100
Jan 30, 2024 10.97 10.97 10.79 10.80 10.80 600
Jan 29, 2024 10.72 11.00 10.72 11.00 11.00 2,400
Jan 26, 2024 10.81 10.81 10.71 10.71 10.71 2,100
Jan 25, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 24, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 23, 2024 10.71 10.71 10.71 10.71 10.71 47,400
Jan 22, 2024 10.72 10.75 10.70 10.71 10.71 50,900
Jan 19, 2024 10.71 10.71 10.71 10.71 10.71 4,900
Jan 18, 2024 10.69 10.70 10.69 10.70 10.70 140,000
Jan 17, 2024 10.70 10.70 10.70 10.70 10.70 400
Jan 16, 2024 10.67 10.70 10.66 10.70 10.70 1,100
Jan 12, 2024 10.67 10.68 10.67 10.67 10.67 8,800
Jan 11, 2024 10.70 10.70 10.65 10.65 10.65 3,000
Jan 10, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 9, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 8, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 5, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 4, 2024 10.70 10.70 10.70 10.70 10.70 4,300
Jan 3, 2024 10.66 10.66 10.66 10.66 10.66 -
Jan 2, 2024 10.66 10.66 10.66 10.66 10.66 -
Dec 29, 2023 10.66 10.66 10.66 10.66 10.66 -
Dec 28, 2023 10.66 10.66 10.66 10.66 10.66 6,400

Related Tickers

LATG Chenghe Acquisition I Co.
11.49
-6.59%
 
MARX Mars Acquisition Corp.
7.20
+36.88%
 
FORL Four Leaf Acquisition Corporation
11.04
-1.69%
 
YHNA YHN Acquisition I Limited
10.05
+0.10%
 
WINV WinVest Acquisition Corp.
12.00
-5.88%
 
IGTA Inception Growth Acquisition Limited
10.62
+0.38%
 
BRZH Breeze Holdings Acquisition Corp.
11.25
0.00%
 
GSRT GSR III Acquisition Corp.
9.90
+0.30%
 
PRLH Pearl Holdings Acquisition Corp
11.32
0.00%
 
CUB Lionheart Holdings
10.10
-0.10%