10.03
0.00
(0.00%)
As of April 9 at 11:48:57 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 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Apr 9, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 25,000 |
| Apr 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 840,064 |
| Apr 7, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 501,297 |
| Apr 4, 2025 | 10.03 | 10.03 | 10.00 | 10.03 | 10.03 | 132,076 |
| Apr 3, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 1,363 |
| Apr 2, 2025 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 6,100 |
| Apr 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 400 |
| Mar 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6,100 |
| Mar 28, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 15,533 |
| Mar 27, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 5,306 |
| Mar 26, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 5,122 |
| Mar 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Mar 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Mar 21, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 835 |
| Mar 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Mar 19, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 19,946 |
| Mar 18, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 4,161 |
| Mar 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Mar 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 193 |
| Mar 13, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 3,285 |
| Mar 12, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 756 |
| Mar 11, 2025 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | 2,921 |
| Mar 10, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | 2,468 |
| Mar 7, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 15,299 |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2,106 |
| Mar 5, 2025 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | 201,727 |
| Mar 4, 2025 | 10.05 | 10.07 | 10.03 | 10.05 | 10.05 | 61,219 |
| Mar 3, 2025 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 70,213 |
| Feb 28, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 96,608 |
| Feb 27, 2025 | 10.01 | 10.05 | 10.00 | 10.05 | 10.05 | 10,136,104 |
Related Tickers
AACT-UN Ares Acquisition Corporation II
11.43
0.00%
SBXD SilverBox Corp IV
10.20
+0.10%
CLBR-UN Colombier Acquisition Corp. II
12.00
0.00%
JACS Jackson Acquisition Company II
10.07
+0.05%
AACT Ares Acquisition Corporation II
11.18
+0.27%
AAM AA Mission Acquisition Corp.
10.26
0.00%
CLBR Colombier Acquisition Corp. II
10.73
-0.14%
EQV EQV Ventures Acquisition Corp.
10.09
+0.08%
UMAC Unusual Machines, Inc.
5.42
-2.16%