Advertisement
U.S. markets closed

Bite Acquisition Corp. (BITE)

NYSE American - Nasdaq Real Time Price. Currency in USD
10.730.00 (0.00%)
At close: 10:46AM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.7310.7310.7310.7310.73400
Mar 27, 202410.7310.7310.7310.7310.73-
Mar 26, 202410.7310.7310.7310.7310.73200
Mar 25, 202410.7410.7410.7410.7410.74100
Mar 22, 202410.7410.7410.7310.7310.73700
Mar 21, 202410.7210.7210.7010.7210.726,300
Mar 20, 202410.7010.7010.7010.7010.70-
Mar 19, 202410.7010.7010.7010.7010.70100
Mar 18, 202410.7110.7110.7110.7110.71-
Mar 15, 202410.7110.7110.7010.7110.7140,900
Mar 14, 202410.7110.7110.7110.7110.712,000
Mar 13, 202410.7310.7310.7310.7310.73-
Mar 12, 202410.7310.7310.7310.7310.73-
Mar 11, 202410.7010.7410.7010.7310.7317,200
Mar 08, 202410.7410.7410.6710.6710.67200
Mar 07, 202410.7110.7110.7110.7110.71500
Mar 06, 202410.6910.7210.6910.7010.7012,000
Mar 05, 202410.6910.7410.6910.7410.74800
Mar 04, 202410.7110.7110.7110.7110.714,100
Mar 01, 202410.6910.6910.6910.6910.69200
Feb 29, 202410.7510.7510.6910.6910.69800
Feb 28, 202410.7510.7510.7510.7510.75100
Feb 27, 202410.7510.7510.6910.6910.6911,100
Feb 26, 202410.6910.6910.6910.6910.69100
Feb 23, 202410.6910.6910.6810.6910.697,400
Feb 22, 202410.6610.6810.6610.6810.685,400
Feb 21, 202410.7110.7110.6810.7010.7027,700
Feb 20, 202410.7410.7410.7210.7210.724,600
Feb 16, 202410.8010.8410.7310.7610.7610,600
Feb 15, 202410.7310.7310.7310.7310.73-
Feb 14, 202410.7910.7910.7310.7310.73400
Feb 13, 202410.7310.7510.7310.7310.73120,900
Feb 12, 202410.7410.7410.7110.7410.74468,900
Feb 09, 202410.7410.7410.7310.7310.73306,000
Feb 08, 202410.7610.7610.7410.7410.741,200
Feb 07, 202410.7810.7810.7410.7510.7520,000
Feb 06, 202410.7710.7710.7510.7510.7531,900
Feb 05, 202410.7510.7510.7510.7510.75300
Feb 02, 202410.7510.8010.7510.7610.7612,700
Feb 01, 202410.7510.8010.7510.8010.80900
Jan 31, 202410.7510.7510.7510.7510.75700
Jan 30, 202410.7510.7510.7510.7510.75-
Jan 29, 202410.7410.7510.7410.7510.755,700
Jan 26, 202410.8010.8010.8010.8010.80-
Jan 25, 202410.7110.8010.7110.8010.80300
Jan 24, 202410.7110.7210.7010.7210.72427,500
Jan 23, 202410.6710.6710.6710.6710.67-
Jan 22, 202410.6710.6710.6710.6710.67-
Jan 19, 202410.7110.7110.6710.6710.67600
Jan 18, 202410.6410.6410.6410.6410.64500
Jan 17, 202410.6910.6910.6910.6910.69500
Jan 16, 202410.7210.7210.7210.7210.72-
Jan 12, 202410.7210.7210.7210.7210.72-
Jan 11, 202410.7010.7510.7010.7210.72500
Jan 10, 202410.6310.6310.6310.6310.63500
Jan 09, 202410.7510.7510.7010.7010.701,300
Jan 08, 202410.6310.7910.6310.7910.792,700
Jan 05, 202410.6010.6010.6010.6010.60-
Jan 04, 202410.6010.6010.6010.6010.60-
Jan 03, 202410.6110.6210.6010.6010.602,200
Jan 02, 202410.5910.5910.5910.5910.59-
Dec 29, 202310.5910.5910.5910.5910.59200
Dec 28, 202310.6110.6910.6110.6910.69600
Dec 27, 202310.8010.8010.5410.6510.657,600
Dec 26, 202310.5510.7110.5510.5710.573,700
Dec 22, 202310.5510.5510.5510.5510.55-
Dec 21, 202310.4210.6310.4210.5510.552,100
Dec 20, 202310.5510.5510.5510.5510.55-
Dec 19, 202310.6010.6010.5510.5510.5510,300
Dec 18, 202310.5510.5510.5510.5510.5518,100
Dec 15, 202310.5510.5610.5310.5310.5317,100
Dec 14, 202310.5510.6810.5510.5510.552,400
Dec 13, 202310.5810.6010.4210.5510.554,400
Dec 12, 202310.5810.5810.5510.5810.588,400
Dec 11, 202310.5510.5510.5510.5510.55-
Dec 08, 202310.5510.5510.5510.5510.55-
Dec 07, 202310.5510.5510.5510.5510.555,000
Dec 06, 202310.4510.5510.4510.5510.55300
Dec 05, 202310.6010.6010.4210.4210.42300
Dec 04, 202310.4210.4210.4210.4210.42100
Dec 01, 202310.4310.4310.4310.4310.43100
Nov 30, 202310.4510.4510.4510.4510.45100
Nov 29, 202310.4510.4510.4510.4510.45-
Nov 28, 202310.4510.4510.4510.4510.45-
Nov 27, 202310.4510.4510.4510.4510.45-
Nov 24, 202310.4510.4510.4510.4510.45-
Nov 22, 202310.4510.4510.4510.4510.45-
Nov 21, 202310.4810.5010.4510.4510.451,300
Nov 20, 202310.5110.6410.4210.4410.442,400
Nov 17, 202310.7810.7810.4210.4810.487,900
Nov 16, 202310.5410.6910.4810.4810.489,100
Nov 15, 202310.4810.4810.4210.4210.422,000
Nov 14, 202310.8010.8010.8010.8010.80-
Nov 13, 202310.8010.8010.8010.8010.801,000
Nov 10, 202310.7210.7210.7210.7210.72-
Nov 09, 202310.7210.7910.7210.7210.721,000
Nov 08, 202310.4110.4110.4110.4110.41-
Nov 07, 202310.4110.4110.4110.4110.41-
Nov 06, 202310.4210.4210.4110.4110.41200
Nov 03, 202310.4110.4110.4110.4110.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...