NYSE - Delayed Quote • USD
Concord Acquisition Corp II (CNDA)
At close: April 25 at 3:59 PM EDT
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 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 4,500 |
Apr 24, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 700 |
Apr 23, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 4,400 |
Apr 22, 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 6,400 |
Apr 19, 2024 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 178,900 |
Apr 18, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 72,100 |
Apr 17, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 15,300 |
Apr 16, 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 4,900 |
Apr 15, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 16,600 |
Apr 12, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
Apr 11, 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 40,300 |
Apr 10, 2024 | 10.65 | 10.65 | 10.53 | 10.54 | 10.54 | 50,700 |
Apr 9, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 54,400 |
Apr 8, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 400 |
Apr 5, 2024 | 10.53 | 10.53 | 10.52 | 10.52 | 10.52 | 2,800 |
Apr 4, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 51,100 |
Apr 3, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Apr 2, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Apr 1, 2024 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | 5,300 |
Mar 28, 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 1,300 |
Mar 27, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 600 |
Mar 26, 2024 | 10.51 | 10.52 | 10.50 | 10.52 | 10.52 | 33,800 |
Mar 25, 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 2,300 |
Mar 22, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
Mar 21, 2024 | 10.52 | 10.52 | 10.51 | 10.52 | 10.52 | 31,000 |
Mar 20, 2024 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | 194,500 |
Mar 19, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 500 |
Mar 18, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 3,700 |
Mar 15, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 134,000 |
Mar 14, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 14,100 |
Mar 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 700 |
Mar 12, 2024 | 10.52 | 10.52 | 10.49 | 10.51 | 10.51 | 362,300 |
Mar 11, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 300 |
Mar 8, 2024 | 10.48 | 10.55 | 10.48 | 10.55 | 10.55 | 4,700 |
Mar 7, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
Mar 6, 2024 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 55,400 |
Mar 5, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 75,100 |
Mar 4, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
Mar 1, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 200 |
Feb 29, 2024 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 300 |
Feb 28, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 1,300 |
Feb 27, 2024 | 10.47 | 10.50 | 10.47 | 10.50 | 10.50 | 3,000 |
Feb 26, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6,900 |
Feb 23, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 168,600 |
Feb 22, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,700 |
Feb 21, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 71,200 |
Feb 20, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 1,400 |
Feb 16, 2024 | 10.44 | 10.45 | 10.43 | 10.44 | 10.44 | 1,100 |
Feb 15, 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 1,900 |
Feb 14, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 136,300 |
Feb 13, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 900 |
Feb 12, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 5,700 |
Feb 9, 2024 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 36,500 |
Feb 8, 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 5,800 |
Feb 7, 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 107,100 |
Feb 6, 2024 | 10.43 | 10.44 | 10.42 | 10.44 | 10.44 | 703,700 |
Feb 5, 2024 | 10.43 | 10.44 | 10.41 | 10.43 | 10.43 | 197,600 |
Feb 2, 2024 | 10.43 | 10.43 | 10.41 | 10.42 | 10.42 | 19,600 |
Feb 1, 2024 | 10.43 | 10.44 | 10.41 | 10.42 | 10.42 | 19,200 |
Jan 31, 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 156,200 |
Jan 30, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,000 |
Jan 29, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 408,600 |
Jan 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
Jan 25, 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | 8,800 |
Jan 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 58,200 |
Jan 23, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 108,500 |
Jan 22, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 200 |
Jan 19, 2024 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 5,000 |
Jan 18, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 200 |
Jan 17, 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 266,000 |
Jan 16, 2024 | 10.41 | 10.43 | 10.41 | 10.41 | 10.41 | 3,100 |
Jan 12, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 98,100 |
Jan 11, 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 86,200 |
Jan 10, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 91,900 |
Jan 9, 2024 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 15,700 |
Jan 8, 2024 | 10.43 | 10.44 | 10.41 | 10.41 | 10.41 | 170,400 |
Jan 5, 2024 | 10.43 | 10.43 | 10.42 | 10.42 | 10.42 | 6,600 |
Jan 4, 2024 | 10.41 | 10.43 | 10.41 | 10.42 | 10.42 | 351,300 |
Jan 3, 2024 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 5,800 |
Jan 2, 2024 | 10.39 | 10.41 | 10.39 | 10.41 | 10.41 | 27,700 |
Dec 29, 2023 | 10.41 | 10.41 | 10.38 | 10.38 | 10.38 | 76,200 |
Dec 28, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 200 |
Dec 27, 2023 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | 260,900 |
Dec 26, 2023 | 10.39 | 10.41 | 10.39 | 10.40 | 10.40 | 77,000 |
Dec 22, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 100 |
Dec 21, 2023 | 10.40 | 10.41 | 10.39 | 10.39 | 10.39 | 26,100 |
Dec 20, 2023 | 10.41 | 10.41 | 10.40 | 10.41 | 10.41 | 6,200 |
Dec 19, 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 300 |
Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 7,300 |
Dec 15, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 41,500 |
Dec 14, 2023 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 346,200 |
Dec 13, 2023 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 218,800 |
Dec 12, 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1,600 |
Dec 11, 2023 | 10.39 | 10.40 | 10.38 | 10.40 | 10.40 | 3,800 |
Dec 8, 2023 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | 109,500 |
Dec 7, 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 26,500 |
Dec 6, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 4,800 |
Dec 5, 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 700 |
Dec 4, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 35,100 |
Dec 1, 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 200 |
Nov 30, 2023 | 10.37 | 10.38 | 10.36 | 10.38 | 10.38 | 3,400 |
Nov 29, 2023 | 10.37 | 10.38 | 10.37 | 10.37 | 10.37 | 51,000 |
Nov 28, 2023 | 10.36 | 10.36 | 10.35 | 10.35 | 10.35 | 10,400 |
Nov 27, 2023 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 73,500 |
Nov 24, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 26,200 |
Nov 22, 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 436,400 |
Nov 21, 2023 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 300 |
Nov 20, 2023 | 10.35 | 10.35 | 10.34 | 10.35 | 10.35 | 32,100 |
Nov 17, 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 66,500 |
Nov 16, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Nov 15, 2023 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | 546,500 |
Nov 14, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 7,200 |
Nov 13, 2023 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | 1,900 |
Nov 10, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 200 |
Nov 9, 2023 | 10.31 | 10.35 | 10.31 | 10.31 | 10.31 | 165,500 |
Nov 8, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 31,700 |
Nov 7, 2023 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 3,300 |
Nov 6, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Nov 3, 2023 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 1,000 |
Nov 2, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Nov 1, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Oct 31, 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 3,800 |
Oct 30, 2023 | 10.32 | 10.33 | 10.31 | 10.33 | 10.33 | 251,800 |
Oct 27, 2023 | 10.33 | 10.33 | 10.31 | 10.33 | 10.33 | 15,500 |
Oct 26, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 400 |
Oct 25, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 600 |
Oct 24, 2023 | 10.33 | 10.33 | 10.32 | 10.32 | 10.32 | 1,600 |
Oct 23, 2023 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 1,800 |
Oct 20, 2023 | 10.32 | 10.33 | 10.30 | 10.33 | 10.33 | 8,200 |
Oct 19, 2023 | 10.31 | 10.32 | 10.30 | 10.30 | 10.30 | 1,700 |
Oct 18, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Oct 17, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Oct 16, 2023 | 10.33 | 10.33 | 10.30 | 10.30 | 10.30 | 2,500 |
Oct 13, 2023 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | 7,100 |
Oct 12, 2023 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 1,600 |
Oct 11, 2023 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 1,400 |
Oct 10, 2023 | 10.35 | 10.35 | 10.29 | 10.33 | 10.33 | 28,100 |
Oct 9, 2023 | 10.30 | 10.35 | 10.29 | 10.35 | 10.35 | 162,800 |
Oct 6, 2023 | 10.28 | 10.35 | 10.28 | 10.35 | 10.35 | 5,300 |
Oct 5, 2023 | 10.28 | 10.30 | 10.28 | 10.28 | 10.28 | 5,400 |
Oct 4, 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 28,900 |
Oct 3, 2023 | 10.28 | 10.29 | 10.28 | 10.29 | 10.29 | 242,800 |
Oct 2, 2023 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 5,000 |
Sep 29, 2023 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 1,400 |
Sep 28, 2023 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 637,800 |
Sep 27, 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 14,900 |
Sep 26, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 176,700 |
Sep 25, 2023 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 500 |
Sep 22, 2023 | 10.26 | 10.28 | 10.25 | 10.28 | 10.28 | 49,000 |
Sep 21, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | 723,900 |
Sep 20, 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 325,400 |
Sep 19, 2023 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 218,000 |
Sep 18, 2023 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | 11,200 |
Sep 15, 2023 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | 12,800 |
Sep 14, 2023 | 10.24 | 10.25 | 10.24 | 10.24 | 10.24 | 3,300 |
Sep 13, 2023 | 10.25 | 10.26 | 10.24 | 10.24 | 10.24 | 373,300 |
Sep 12, 2023 | 10.23 | 10.28 | 10.23 | 10.25 | 10.25 | 1,021,900 |
Sep 11, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 68,400 |
Sep 8, 2023 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | 3,398,200 |
Sep 7, 2023 | 10.26 | 10.26 | 10.22 | 10.25 | 10.25 | 32,100 |
Sep 6, 2023 | 10.23 | 10.24 | 10.22 | 10.23 | 10.23 | 3,377,600 |
Sep 5, 2023 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | 725,000 |
Sep 1, 2023 | 10.20 | 10.22 | 10.20 | 10.22 | 10.22 | 1,169,300 |
Aug 31, 2023 | 10.20 | 10.25 | 10.20 | 10.20 | 10.20 | 13,000 |
Aug 30, 2023 | 10.20 | 10.25 | 10.19 | 10.20 | 10.20 | 1,285,900 |
Aug 29, 2023 | 10.35 | 10.35 | 10.15 | 10.17 | 10.17 | 48,600 |
Aug 28, 2023 | 10.13 | 10.34 | 10.13 | 10.17 | 10.17 | 4,100 |
Aug 25, 2023 | 10.36 | 10.90 | 10.17 | 10.21 | 10.21 | 56,500 |
Aug 24, 2023 | 10.33 | 10.36 | 10.30 | 10.30 | 10.30 | 16,245,200 |
Aug 23, 2023 | 10.58 | 10.64 | 10.33 | 10.33 | 10.33 | 583,400 |
Aug 22, 2023 | 10.32 | 10.40 | 10.32 | 10.34 | 10.34 | 103,300 |
Aug 21, 2023 | 10.32 | 10.34 | 10.32 | 10.33 | 10.33 | 1,400 |
Aug 18, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Aug 17, 2023 | 10.37 | 10.37 | 10.32 | 10.32 | 10.32 | 5,900 |
Aug 16, 2023 | 10.34 | 10.50 | 10.32 | 10.37 | 10.37 | 11,700 |
Aug 15, 2023 | 10.34 | 10.34 | 10.32 | 10.34 | 10.34 | 816,000 |
Aug 14, 2023 | 10.32 | 10.34 | 10.32 | 10.33 | 10.33 | 31,100 |
Aug 11, 2023 | 10.34 | 10.36 | 10.33 | 10.33 | 10.33 | 60,000 |
Aug 10, 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 313,200 |
Aug 9, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Aug 8, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 300 |
Aug 7, 2023 | 10.31 | 10.33 | 10.31 | 10.32 | 10.32 | 4,500 |
Aug 4, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
Aug 3, 2023 | 10.32 | 10.32 | 10.31 | 10.32 | 10.32 | 2,000 |
Aug 2, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 700 |
Aug 1, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 20,900 |
Jul 31, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 321,000 |
Jul 28, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 224,500 |
Jul 27, 2023 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 162,600 |
Jul 26, 2023 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 101,700 |
Jul 25, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 100,100 |
Jul 24, 2023 | 10.32 | 10.38 | 10.30 | 10.31 | 10.31 | 5,600 |
Jul 21, 2023 | 10.30 | 10.33 | 10.30 | 10.31 | 10.31 | 3,300 |
Jul 20, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11,300 |
Jul 19, 2023 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | 209,000 |
Jul 18, 2023 | 10.29 | 10.29 | 10.28 | 10.29 | 10.29 | 395,000 |
Jul 17, 2023 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | 165,700 |
Jul 14, 2023 | 10.34 | 10.34 | 10.26 | 10.28 | 10.28 | 215,100 |
Jul 13, 2023 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 79,100 |
Jul 12, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 44,200 |
Jul 11, 2023 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 500 |
Jul 10, 2023 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | 1,500 |
Jul 7, 2023 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 2,894,000 |
Jul 6, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jul 5, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jul 3, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
Jun 30, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 5,100 |
Jun 29, 2023 | 10.25 | 10.40 | 10.25 | 10.27 | 10.27 | 11,200 |
Jun 28, 2023 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | 300 |
Jun 27, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jun 26, 2023 | 10.52 | 10.55 | 10.26 | 10.26 | 10.26 | 30,200 |
Jun 23, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jun 22, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 509,000 |
Jun 21, 2023 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 2,800 |
Jun 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 771,600 |
Jun 16, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 26,000 |
Jun 15, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Jun 14, 2023 | 10.25 | 10.26 | 10.24 | 10.25 | 10.25 | 672,800 |
Jun 13, 2023 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 52,000 |
Jun 12, 2023 | 10.28 | 10.28 | 10.25 | 10.26 | 10.26 | 2,800 |
Jun 9, 2023 | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | 300 |
Jun 8, 2023 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | 129,600 |
Jun 7, 2023 | 10.25 | 10.25 | 10.21 | 10.23 | 10.23 | 2,500 |
Jun 6, 2023 | 10.21 | 10.25 | 10.21 | 10.23 | 10.23 | 63,700 |
Jun 5, 2023 | 10.25 | 10.25 | 10.20 | 10.21 | 10.21 | 1,700 |
Jun 2, 2023 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jun 1, 2023 | 10.35 | 10.35 | 10.23 | 10.23 | 10.23 | 5,500 |
May 31, 2023 | 10.24 | 10.24 | 10.23 | 10.23 | 10.23 | 62,700 |
May 30, 2023 | 10.40 | 10.40 | 10.21 | 10.22 | 10.22 | 2,500 |
May 26, 2023 | 10.19 | 10.24 | 10.19 | 10.24 | 10.24 | 35,900 |
May 25, 2023 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 14,800 |
May 24, 2023 | 10.20 | 10.21 | 10.20 | 10.20 | 10.20 | 11,000 |
May 23, 2023 | 10.72 | 10.72 | 10.20 | 10.21 | 10.21 | 6,900 |
May 22, 2023 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 2,000 |
May 19, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 400 |
May 18, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
May 17, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3,100 |
May 16, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
May 15, 2023 | 10.17 | 10.19 | 10.17 | 10.19 | 10.19 | 200 |
May 12, 2023 | 10.27 | 10.27 | 10.19 | 10.19 | 10.19 | 7,100 |
May 11, 2023 | 10.35 | 10.35 | 10.18 | 10.23 | 10.23 | 10,200 |
May 10, 2023 | 10.21 | 10.21 | 10.17 | 10.19 | 10.19 | 2,100 |
May 9, 2023 | 10.35 | 10.37 | 10.17 | 10.19 | 10.19 | 15,300 |
May 8, 2023 | 10.25 | 10.25 | 10.16 | 10.17 | 10.17 | 1,088,100 |
May 5, 2023 | 10.15 | 10.18 | 10.15 | 10.18 | 10.18 | 1,200 |
May 4, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
May 3, 2023 | 10.15 | 10.20 | 10.15 | 10.18 | 10.18 | 22,300 |
May 2, 2023 | 10.75 | 10.75 | 10.15 | 10.18 | 10.18 | 11,400 |
May 1, 2023 | 10.20 | 10.68 | 10.15 | 10.68 | 10.68 | 14,000 |
Apr 28, 2023 | 10.30 | 10.31 | 10.15 | 10.23 | 10.23 | 15,400 |
Apr 27, 2023 | 10.19 | 10.21 | 10.15 | 10.15 | 10.15 | 1,600 |
Apr 26, 2023 | 10.15 | 10.16 | 10.14 | 10.15 | 10.15 | 4,344,800 |
Related Tickers
SBXC-UN SilverBox Corp III
10.57
0.00%
SBXC SilverBox Corp III
10.56
-0.05%
KCGI-UN Kensington Capital Acquisition Corp. V
10.86
0.00%
IFIN-UN InFinT Acquisition Corporation
11.56
0.00%
EMLD FTAC Emerald Acquisition Corp.
10.60
+0.09%
NFYS Enphys Acquisition Corp.
10.87
-0.09%
TRIS Tristar Acquisition I Corp.
11.03
+0.09%
HYAC Haymaker Acquisition Corp. 4
10.49
+0.19%
RCFA RCF Acquisition Corp.
11.20
0.00%
HHGC HHG Capital Corporation
11.30
-0.09%