NasdaqCM - Delayed Quote USD

Acri Capital Acquisition Corporation (ACAC)

11.22 +0.01 (+0.09%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 11.20 11.22 11.20 11.22 11.22 300
Apr 23, 2024 11.21 11.21 11.21 11.21 11.21 -
Apr 22, 2024 11.21 11.21 11.21 11.21 11.21 -
Apr 19, 2024 11.21 11.21 11.21 11.21 11.21 -
Apr 18, 2024 11.21 11.21 11.21 11.21 11.21 -
Apr 17, 2024 11.21 11.21 11.21 11.21 11.21 -
Apr 16, 2024 11.23 11.23 11.21 11.21 11.21 24,500
Apr 15, 2024 11.25 11.25 11.25 11.25 11.25 -
Apr 12, 2024 11.20 11.25 11.20 11.25 11.25 2,300
Apr 11, 2024 11.10 11.10 11.10 11.10 11.10 200
Apr 10, 2024 11.20 11.20 11.20 11.20 11.20 -
Apr 9, 2024 11.20 11.20 11.20 11.20 11.20 300
Apr 8, 2024 11.20 11.22 11.20 11.22 11.22 1,800
Apr 5, 2024 11.20 11.20 11.20 11.20 11.20 1,300
Apr 4, 2024 11.20 11.20 11.19 11.20 11.20 11,300
Apr 3, 2024 11.20 11.27 11.19 11.19 11.19 22,400
Apr 2, 2024 11.23 11.23 11.19 11.19 11.19 5,400
Apr 1, 2024 11.19 11.24 11.19 11.24 11.24 59,100
Mar 28, 2024 11.21 11.21 11.21 11.21 11.21 -
Mar 27, 2024 11.21 11.21 11.21 11.21 11.21 50,300
Mar 26, 2024 11.23 11.23 11.23 11.23 11.23 200
Mar 25, 2024 11.22 11.22 11.19 11.19 11.19 19,300
Mar 22, 2024 11.22 11.22 11.22 11.22 11.22 45,800
Mar 21, 2024 11.21 11.21 11.21 11.21 11.21 26,700
Mar 20, 2024 11.22 11.22 11.21 11.21 11.21 500
Mar 19, 2024 11.22 11.22 11.19 11.22 11.22 1,200
Mar 18, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 15, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 14, 2024 11.20 11.20 11.18 11.20 11.20 8,300
Mar 13, 2024 11.21 11.21 11.20 11.20 11.20 3,200
Mar 12, 2024 11.20 11.20 11.20 11.20 11.20 -
Mar 11, 2024 11.20 11.21 11.20 11.20 11.20 27,700
Mar 8, 2024 11.15 11.15 11.15 11.15 11.15 300
Mar 7, 2024 11.15 11.15 11.15 11.15 11.15 -
Mar 6, 2024 11.15 11.15 11.15 11.15 11.15 500
Mar 5, 2024 11.18 11.18 11.18 11.18 11.18 -
Mar 4, 2024 11.18 11.18 11.18 11.18 11.18 100
Mar 1, 2024 11.15 11.15 11.15 11.15 11.15 200
Feb 29, 2024 11.15 11.15 11.15 11.15 11.15 -
Feb 28, 2024 11.16 11.16 11.15 11.15 11.15 30,200
Feb 27, 2024 11.15 11.15 11.15 11.15 11.15 100,000
Feb 26, 2024 11.15 11.15 11.15 11.15 11.15 100
Feb 23, 2024 11.18 11.18 11.14 11.15 11.15 124,800
Feb 22, 2024 11.18 11.18 11.18 11.18 11.18 200
Feb 21, 2024 11.21 11.21 11.18 11.18 11.18 700
Feb 20, 2024 11.13 11.24 11.13 11.15 11.15 165,500
Feb 16, 2024 11.12 11.14 11.12 11.13 11.13 32,900
Feb 15, 2024 11.13 11.13 11.10 11.10 11.10 19,100
Feb 14, 2024 11.12 11.12 11.12 11.12 11.12 -
Feb 13, 2024 11.12 11.12 11.12 11.12 11.12 100,500
Feb 12, 2024 11.08 11.08 11.07 11.07 11.07 900
Feb 9, 2024 11.11 11.11 11.11 11.11 11.11 -
Feb 8, 2024 11.11 11.11 11.11 11.11 11.11 8,100
Feb 7, 2024 11.11 11.11 11.11 11.11 11.11 -
Feb 6, 2024 11.11 11.11 11.11 11.11 11.11 1,100
Feb 5, 2024 11.06 11.13 11.06 11.12 11.12 7,900
Feb 2, 2024 11.12 11.12 11.12 11.12 11.12 -
Feb 1, 2024 11.12 11.12 11.12 11.12 11.12 -
Jan 31, 2024 11.12 11.12 11.12 11.12 11.12 300
Jan 30, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 29, 2024 11.49 11.49 11.14 11.14 11.14 241,600
Jan 26, 2024 11.12 11.12 11.12 11.12 11.12 100
Jan 25, 2024 11.12 11.14 11.12 11.12 11.12 216,000
Jan 24, 2024 11.12 11.12 11.12 11.12 11.12 75,100
Jan 23, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 22, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 19, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 18, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 17, 2024 11.09 11.09 11.09 11.09 11.09 -
Jan 16, 2024 11.09 11.09 11.07 11.09 11.09 500
Jan 12, 2024 11.06 11.06 11.06 11.06 11.06 100
Jan 11, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 10, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 9, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 8, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 5, 2024 11.14 11.14 11.14 11.14 11.14 -
Jan 4, 2024 11.14 11.14 11.14 11.14 11.14 200
Jan 3, 2024 11.06 11.06 11.06 11.06 11.06 -
Jan 2, 2024 11.06 11.06 11.06 11.06 11.06 -
Dec 29, 2023 11.07 11.07 11.06 11.06 11.06 1,400
Dec 28, 2023 11.06 11.14 11.06 11.08 11.08 15,400
Dec 27, 2023 11.03 11.03 11.03 11.03 11.03 -
Dec 26, 2023 11.08 11.08 11.03 11.03 11.03 1,500
Dec 22, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 21, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 20, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 19, 2023 11.03 11.04 11.03 11.04 11.04 1,000
Dec 18, 2023 11.04 11.04 11.04 11.04 11.04 300
Dec 15, 2023 11.04 11.04 11.04 11.04 11.04 100
Dec 14, 2023 11.00 11.00 11.00 11.00 11.00 19,000
Dec 13, 2023 10.95 11.02 10.95 11.01 11.01 30,100
Dec 12, 2023 10.95 10.95 10.95 10.95 10.95 400
Dec 11, 2023 10.97 10.97 10.97 10.97 10.97 33,500
Dec 8, 2023 10.97 10.97 10.96 10.96 10.96 116,400
Dec 7, 2023 10.95 10.95 10.95 10.95 10.95 -
Dec 6, 2023 10.95 10.95 10.95 10.95 10.95 200
Dec 5, 2023 10.95 10.95 10.95 10.95 10.95 100
Dec 4, 2023 10.96 10.96 10.96 10.96 10.96 -
Dec 1, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 30, 2023 10.96 10.96 10.96 10.96 10.96 100
Nov 29, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 28, 2023 10.96 10.96 10.96 10.96 10.96 -
Nov 27, 2023 10.96 10.96 10.95 10.96 10.96 8,800
Nov 24, 2023 10.97 10.97 10.97 10.97 10.97 -
Nov 22, 2023 10.97 10.97 10.97 10.97 10.97 -
Nov 21, 2023 10.97 10.97 10.96 10.97 10.97 3,400
Nov 20, 2023 10.96 10.96 10.96 10.96 10.96 1,200
Nov 17, 2023 10.99 10.99 10.99 10.99 10.99 1,100
Nov 16, 2023 11.04 11.04 11.04 11.04 11.04 -
Nov 15, 2023 11.04 11.04 11.04 11.04 11.04 -
Nov 14, 2023 11.04 11.04 11.04 11.04 11.04 200
Nov 13, 2023 10.95 10.95 10.95 10.95 10.95 400
Nov 10, 2023 10.95 10.95 10.95 10.95 10.95 2,200
Nov 9, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 8, 2023 10.95 10.95 10.95 10.95 10.95 -
Nov 7, 2023 10.95 10.95 10.95 10.95 10.95 4,200
Nov 6, 2023 10.95 10.97 10.95 10.97 10.97 3,400
Nov 3, 2023 11.00 11.13 10.91 10.96 10.96 15,200
Nov 2, 2023 10.44 11.01 10.44 10.94 10.94 7,000
Nov 1, 2023 11.03 11.03 10.43 11.00 11.00 6,000
Oct 31, 2023 11.05 11.05 11.01 11.01 11.01 600
Oct 30, 2023 9.88 10.86 9.88 10.86 10.86 700
Oct 27, 2023 10.98 10.98 10.98 10.98 10.98 700
Oct 26, 2023 10.95 10.95 10.95 10.95 10.95 100
Oct 25, 2023 10.99 10.99 10.99 10.99 10.99 -
Oct 24, 2023 10.99 10.99 10.99 10.99 10.99 -
Oct 23, 2023 10.99 10.99 10.99 10.99 10.99 14,100
Oct 20, 2023 10.95 10.95 10.95 10.95 10.95 600
Oct 19, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 18, 2023 10.93 10.93 10.93 10.93 10.93 900
Oct 17, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 16, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 13, 2023 10.93 10.93 10.93 10.93 10.93 900
Oct 12, 2023 10.92 10.92 10.92 10.92 10.92 -
Oct 11, 2023 10.92 10.92 10.92 10.92 10.92 700
Oct 10, 2023 10.92 10.92 10.92 10.92 10.92 -
Oct 9, 2023 10.92 10.92 10.92 10.92 10.92 -
Oct 6, 2023 10.92 10.92 10.92 10.92 10.92 -
Oct 5, 2023 10.92 10.92 10.92 10.92 10.92 -
Oct 4, 2023 10.92 10.92 10.92 10.92 10.92 600
Oct 3, 2023 10.94 10.94 10.92 10.92 10.92 1,600
Oct 2, 2023 10.92 10.92 10.92 10.92 10.92 -
Sep 29, 2023 10.92 10.92 10.92 10.92 10.92 -
Sep 28, 2023 10.92 10.92 10.92 10.92 10.92 100
Sep 27, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 26, 2023 10.97 10.97 10.97 10.97 10.97 100
Sep 25, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 22, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 21, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 20, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 19, 2023 10.96 10.97 10.96 10.97 10.97 12,400
Sep 18, 2023 10.95 10.95 10.94 10.94 10.94 11,400
Sep 15, 2023 10.95 10.95 10.95 10.95 10.95 15,700
Sep 14, 2023 10.97 10.97 10.97 10.97 10.97 -
Sep 13, 2023 10.96 10.97 10.96 10.97 10.97 17,200
Sep 12, 2023 10.99 10.99 10.93 10.95 10.95 150,900
Sep 11, 2023 10.98 10.99 10.90 10.90 10.90 1,800
Sep 8, 2023 10.91 10.91 10.90 10.90 10.90 400
Sep 7, 2023 10.95 10.98 10.95 10.98 10.98 12,700
Sep 6, 2023 10.90 10.95 10.90 10.94 10.94 11,300
Sep 5, 2023 10.91 10.91 10.87 10.87 10.87 8,500
Sep 1, 2023 10.91 10.91 10.91 10.91 10.91 -
Aug 31, 2023 10.91 10.91 10.91 10.91 10.91 -
Aug 30, 2023 10.91 10.91 10.91 10.91 10.91 -
Aug 29, 2023 10.91 10.91 10.91 10.91 10.91 800
Aug 28, 2023 10.91 10.97 10.91 10.96 10.96 1,800
Aug 25, 2023 10.95 10.95 10.95 10.95 10.95 -
Aug 24, 2023 10.95 10.95 10.95 10.95 10.95 200
Aug 23, 2023 10.90 10.97 10.90 10.90 10.90 4,200
Aug 22, 2023 10.89 11.11 10.89 10.89 10.89 307,000
Aug 21, 2023 10.89 10.89 10.89 10.89 10.89 80,000
Aug 18, 2023 10.87 10.87 10.87 10.87 10.87 -
Aug 17, 2023 10.87 10.87 10.87 10.87 10.87 -
Aug 16, 2023 10.80 10.87 10.80 10.87 10.87 1,200
Aug 15, 2023 10.84 10.84 10.84 10.84 10.84 -
Aug 14, 2023 10.83 10.84 10.82 10.84 10.84 11,400
Aug 11, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 10, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 9, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 8, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 7, 2023 10.80 10.80 10.80 10.80 10.80 300
Aug 4, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 3, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 2, 2023 10.78 10.80 10.78 10.80 10.80 5,900
Aug 1, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 31, 2023 10.77 10.77 10.77 10.77 10.77 100
Jul 28, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 27, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 26, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 25, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 24, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 21, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 20, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 19, 2023 10.77 10.77 10.77 10.77 10.77 -
Jul 18, 2023 10.77 10.77 10.77 10.77 10.77 300
Jul 17, 2023 10.76 10.81 10.76 10.76 10.76 2,000
Jul 14, 2023 10.74 10.74 10.74 10.74 10.74 -
Jul 13, 2023 10.76 10.76 10.71 10.74 10.74 7,700
Jul 12, 2023 10.82 10.83 10.82 10.82 10.82 6,000
Jul 11, 2023 10.81 10.81 10.81 10.81 10.81 -
Jul 10, 2023 10.81 10.81 10.81 10.81 10.81 -
Jul 7, 2023 10.81 10.81 10.81 10.81 10.81 -
Jul 6, 2023 10.81 10.81 10.81 10.81 10.81 150,200
Jul 5, 2023 10.81 10.81 10.81 10.81 10.81 3,900
Jul 3, 2023 10.82 10.82 10.82 10.82 10.82 -
Jun 30, 2023 10.80 10.82 10.80 10.82 10.82 800
Jun 29, 2023 10.80 10.82 10.80 10.81 10.81 7,600
Jun 28, 2023 10.80 10.80 10.80 10.80 10.80 400
Jun 27, 2023 10.82 10.82 10.81 10.81 10.81 5,400
Jun 26, 2023 10.81 10.81 10.81 10.81 10.81 -
Jun 23, 2023 10.80 10.81 10.80 10.81 10.81 21,000
Jun 22, 2023 10.81 10.81 10.81 10.81 10.81 1,000
Jun 21, 2023 10.79 10.80 10.79 10.79 10.79 6,500
Jun 20, 2023 10.80 10.80 10.80 10.80 10.80 52,000
Jun 16, 2023 10.80 10.80 10.80 10.80 10.80 -
Jun 15, 2023 10.80 10.80 10.80 10.80 10.80 300
Jun 14, 2023 10.78 10.80 10.78 10.80 10.80 9,600
Jun 13, 2023 10.78 10.78 10.78 10.78 10.78 12,000
Jun 12, 2023 10.77 10.79 10.77 10.78 10.78 16,700
Jun 9, 2023 10.77 10.77 10.77 10.77 10.77 200
Jun 8, 2023 10.77 10.77 10.75 10.77 10.77 9,200
Jun 7, 2023 10.78 10.78 10.78 10.78 10.78 -
Jun 6, 2023 10.78 10.78 10.78 10.78 10.78 -
Jun 5, 2023 10.78 10.78 10.78 10.78 10.78 -
Jun 2, 2023 10.78 10.78 10.78 10.78 10.78 -
Jun 1, 2023 10.78 10.78 10.78 10.78 10.78 150,600
May 31, 2023 10.78 10.78 10.78 10.78 10.78 24,700
May 30, 2023 10.78 10.78 10.78 10.78 10.78 100
May 26, 2023 10.93 10.93 10.78 10.78 10.78 1,100
May 25, 2023 10.71 10.79 10.71 10.79 10.79 6,300
May 24, 2023 10.72 10.72 10.72 10.72 10.72 -
May 23, 2023 10.71 10.72 10.71 10.72 10.72 1,500
May 22, 2023 10.68 10.69 10.67 10.69 10.69 37,700
May 19, 2023 10.67 10.67 10.67 10.67 10.67 100
May 18, 2023 10.67 10.67 10.67 10.67 10.67 5,000
May 17, 2023 10.67 10.67 10.67 10.67 10.67 5,700
May 16, 2023 10.64 10.66 10.64 10.66 10.66 85,100
May 15, 2023 10.58 10.58 10.58 10.58 10.58 3,400
May 12, 2023 10.58 10.58 10.58 10.58 10.58 -
May 11, 2023 10.58 10.58 10.58 10.58 10.58 -
May 10, 2023 10.58 10.58 10.58 10.58 10.58 -
May 9, 2023 10.58 10.58 10.58 10.58 10.58 29,400
May 8, 2023 10.58 10.58 10.58 10.58 10.58 -
May 5, 2023 10.58 10.58 10.58 10.58 10.58 800
May 4, 2023 10.58 10.58 10.58 10.58 10.58 -
May 3, 2023 10.58 10.58 10.58 10.58 10.58 -
May 2, 2023 10.58 10.58 10.58 10.58 10.58 6,500
May 1, 2023 10.57 10.57 10.57 10.57 10.57 -
Apr 28, 2023 10.60 10.60 10.57 10.57 10.57 300
Apr 27, 2023 10.56 10.60 10.55 10.60 10.60 18,300
Apr 26, 2023 10.57 10.57 10.57 10.57 10.57 100
Apr 25, 2023 10.54 10.54 10.54 10.54 10.54 -

Related Tickers

EMLD FTAC Emerald Acquisition Corp.
10.60
+0.19%
 
APCA AP Acquisition Corp.
11.35
-0.02%
 
SEDA SDCL EDGE Acquisition Corporation
11.03
0.00%
 
CSLM CSLM Acquisition Corp.
11.13
+0.18%
 
GLST Global Star Acquisition, Inc.
10.85
-0.09%
 
AACI Armada Acquisition Corp. I
11.50
+2.04%