NasdaqGM - Delayed Quote USD

Aetherium Acquisition Corp. (GMFI)

11.00 -0.07 (-0.63%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 11.00 11.00 11.00 11.00 11.00 100
Apr 25, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 24, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 23, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 22, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 19, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 18, 2024 11.79 11.84 11.12 11.12 11.12 5,600
Apr 17, 2024 11.00 11.16 11.00 11.16 11.16 1,900
Apr 16, 2024 11.28 11.28 11.28 11.28 11.28 -
Apr 15, 2024 11.28 11.28 11.28 11.28 11.28 -
Apr 12, 2024 11.28 11.28 11.28 11.28 11.28 -
Apr 11, 2024 11.28 11.28 11.28 11.28 11.28 100
Apr 10, 2024 11.28 11.28 11.28 11.28 11.28 100
Apr 9, 2024 11.08 11.08 11.08 11.08 11.08 -
Apr 8, 2024 12.28 12.43 11.06 11.08 11.08 6,200
Apr 5, 2024 11.06 11.06 11.06 11.06 11.06 200
Apr 4, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 3, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 2, 2024 11.00 11.00 11.00 11.00 11.00 -
Apr 1, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 28, 2024 11.50 11.50 11.00 11.00 11.00 55,300
Mar 27, 2024 11.55 11.85 11.55 11.85 11.85 400
Mar 26, 2024 10.96 11.00 10.96 10.97 10.97 100,300
Mar 25, 2024 11.02 11.08 11.02 11.02 11.02 400
Mar 22, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 21, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 20, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 19, 2024 11.00 11.10 11.00 11.10 11.10 1,100
Mar 18, 2024 11.11 11.11 11.11 11.11 11.11 -
Mar 15, 2024 10.95 11.11 10.95 11.11 11.11 500
Mar 14, 2024 11.52 11.52 11.52 11.52 11.52 400
Mar 13, 2024 11.52 11.52 11.52 11.52 11.52 400
Mar 12, 2024 11.06 11.06 11.06 11.06 11.06 200
Mar 11, 2024 11.05 11.05 11.01 11.01 11.01 900
Mar 8, 2024 11.29 11.50 11.27 11.30 11.30 4,800
Mar 7, 2024 12.00 12.00 11.25 11.25 11.25 500
Mar 6, 2024 11.05 11.05 10.95 10.95 10.95 700
Mar 5, 2024 11.11 11.15 11.01 11.01 11.01 7,800
Mar 4, 2024 11.05 12.23 10.95 11.70 11.70 2,000
Mar 1, 2024 10.95 10.98 10.95 10.98 10.98 1,900
Feb 29, 2024 10.95 10.96 10.95 10.96 10.96 400
Feb 28, 2024 10.95 10.98 10.93 10.97 10.97 185,000
Feb 27, 2024 10.93 10.96 10.93 10.96 10.96 600
Feb 26, 2024 10.93 10.95 10.93 10.95 10.95 364,500
Feb 23, 2024 10.91 10.91 10.91 10.91 10.91 -
Feb 22, 2024 10.91 10.91 10.91 10.91 10.91 53,300
Feb 21, 2024 10.92 10.92 10.92 10.92 10.92 600
Feb 20, 2024 10.92 10.92 10.92 10.92 10.92 2,200
Feb 16, 2024 10.92 10.92 10.92 10.92 10.92 4,900
Feb 15, 2024 10.94 10.95 10.94 10.94 10.94 800
Feb 14, 2024 11.00 11.00 11.00 11.00 11.00 -
Feb 13, 2024 11.00 11.00 11.00 11.00 11.00 100
Feb 12, 2024 10.95 10.96 10.92 10.96 10.96 8,300
Feb 9, 2024 10.93 10.93 10.93 10.93 10.93 -
Feb 8, 2024 10.93 10.93 10.93 10.93 10.93 800
Feb 7, 2024 10.93 10.93 10.93 10.93 10.93 -
Feb 6, 2024 10.93 10.93 10.93 10.93 10.93 -
Feb 5, 2024 10.94 10.94 10.93 10.93 10.93 1,200
Feb 2, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 1, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 31, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 30, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 29, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 26, 2024 10.90 10.90 10.90 10.90 10.90 200
Jan 25, 2024 11.04 11.04 11.04 11.04 11.04 100
Jan 24, 2024 10.90 10.95 10.90 10.91 10.91 17,700
Jan 23, 2024 10.88 10.88 10.88 10.88 10.88 239,900
Jan 22, 2024 10.87 10.88 10.87 10.87 10.87 500
Jan 19, 2024 10.88 10.88 10.88 10.88 10.88 100
Jan 18, 2024 10.89 10.89 10.89 10.89 10.89 100
Jan 17, 2024 10.88 10.88 10.88 10.88 10.88 -
Jan 16, 2024 11.00 11.00 10.88 10.88 10.88 200
Jan 12, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 11, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 10, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 9, 2024 10.90 10.90 10.90 10.90 10.90 9,900
Jan 8, 2024 10.90 10.90 10.87 10.88 10.88 1,600
Jan 5, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 4, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 3, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 2, 2024 10.91 10.91 10.91 10.91 10.91 -
Dec 29, 2023 10.91 10.91 10.91 10.91 10.91 -
Dec 28, 2023 10.91 10.91 10.91 10.91 10.91 -
Dec 27, 2023 10.91 10.91 10.91 10.91 10.91 -
Dec 26, 2023 10.87 10.91 10.87 10.91 10.91 500
Dec 22, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 21, 2023 10.87 10.87 10.87 10.87 10.87 5,500
Dec 20, 2023 10.88 10.88 10.87 10.87 10.87 400
Dec 19, 2023 11.14 11.14 11.14 11.14 11.14 100
Dec 18, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 15, 2023 10.98 10.98 10.98 10.98 10.98 100
Dec 14, 2023 10.89 10.89 10.87 10.87 10.87 700
Dec 13, 2023 10.87 10.87 10.87 10.87 10.87 200
Dec 12, 2023 10.87 10.87 10.87 10.87 10.87 500
Dec 11, 2023 10.87 10.87 10.87 10.87 10.87 200
Dec 8, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 7, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 6, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 5, 2023 10.87 10.87 10.87 10.87 10.87 146,600
Dec 4, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 1, 2023 10.87 10.87 10.87 10.87 10.87 -
Nov 30, 2023 10.87 10.87 10.87 10.87 10.87 100
Nov 29, 2023 10.87 10.87 10.87 10.87 10.87 -
Nov 28, 2023 10.87 10.87 10.87 10.87 10.87 -
Nov 27, 2023 10.87 10.87 10.87 10.87 10.87 5,500
Nov 24, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 22, 2023 10.90 10.90 10.89 10.90 10.90 105,100
Nov 21, 2023 10.87 10.87 10.87 10.87 10.87 105,900
Nov 20, 2023 10.87 10.87 10.85 10.85 10.85 24,600
Nov 17, 2023 10.87 10.87 10.87 10.87 10.87 -
Nov 16, 2023 10.87 10.88 10.87 10.87 10.87 31,800
Nov 15, 2023 10.85 10.85 10.85 10.85 10.85 -
Nov 14, 2023 10.86 10.86 10.85 10.85 10.85 400
Nov 13, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 10, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 9, 2023 10.86 10.86 10.86 10.86 10.86 100
Nov 8, 2023 10.95 10.95 10.95 10.95 10.95 4,100
Nov 7, 2023 10.85 10.85 10.85 10.85 10.85 12,300
Nov 6, 2023 10.88 10.88 10.88 10.88 10.88 -
Nov 3, 2023 10.88 10.88 10.88 10.88 10.88 -
Nov 2, 2023 10.85 10.88 10.85 10.88 10.88 2,100
Nov 1, 2023 10.87 10.87 10.87 10.87 10.87 -
Oct 31, 2023 10.84 10.87 10.84 10.87 10.87 1,800
Oct 30, 2023 10.87 10.87 10.87 10.87 10.87 -
Oct 27, 2023 10.87 10.87 10.87 10.87 10.87 -
Oct 26, 2023 10.87 10.87 10.87 10.87 10.87 900
Oct 25, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 24, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 23, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 20, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 19, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 18, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 17, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 16, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 13, 2023 10.80 10.80 10.80 10.80 10.80 -
Oct 12, 2023 10.80 10.80 10.80 10.80 10.80 100
Oct 11, 2023 10.90 10.90 10.90 10.90 10.90 -
Oct 10, 2023 10.90 10.90 10.90 10.90 10.90 900
Oct 9, 2023 10.90 10.90 10.90 10.90 10.90 1,000
Oct 6, 2023 10.91 10.91 10.91 10.91 10.91 -
Oct 5, 2023 10.91 10.91 10.91 10.91 10.91 -
Oct 4, 2023 10.91 10.91 10.91 10.91 10.91 -
Oct 3, 2023 10.91 10.91 10.91 10.91 10.91 -
Oct 2, 2023 10.91 10.91 10.91 10.91 10.91 -
Sep 29, 2023 10.91 10.91 10.91 10.91 10.91 -
Sep 28, 2023 10.75 10.91 10.75 10.91 10.91 700
Sep 27, 2023 10.75 10.75 10.75 10.75 10.75 -
Sep 26, 2023 10.75 10.75 10.75 10.75 10.75 -
Sep 25, 2023 10.75 10.75 10.75 10.75 10.75 -
Sep 22, 2023 10.75 10.75 10.75 10.75 10.75 -
Sep 21, 2023 10.75 10.75 10.75 10.75 10.75 -
Sep 20, 2023 10.76 10.76 10.75 10.75 10.75 1,200
Sep 19, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 18, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 15, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 14, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 13, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 12, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 11, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 8, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 7, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 6, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 5, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 1, 2023 10.94 10.94 10.94 10.94 10.94 -
Aug 31, 2023 10.94 10.94 10.94 10.94 10.94 200
Aug 30, 2023 10.97 10.97 10.97 10.97 10.97 -
Aug 29, 2023 10.97 10.97 10.97 10.97 10.97 -
Aug 28, 2023 10.97 10.97 10.97 10.97 10.97 -
Aug 25, 2023 10.97 10.97 10.97 10.97 10.97 -
Aug 24, 2023 10.94 10.97 10.94 10.97 10.97 400
Aug 23, 2023 10.70 10.94 10.70 10.94 10.94 30,900
Aug 22, 2023 10.94 10.94 10.94 10.94 10.94 -
Aug 21, 2023 10.94 10.94 10.94 10.94 10.94 100
Aug 18, 2023 10.94 10.94 10.94 10.94 10.94 100
Aug 17, 2023 10.94 10.94 10.94 10.94 10.94 -
Aug 16, 2023 10.94 10.94 10.94 10.94 10.94 -
Aug 15, 2023 10.94 10.94 10.94 10.94 10.94 -
Aug 14, 2023 10.94 10.94 10.94 10.94 10.94 -
Aug 11, 2023 10.94 10.94 10.94 10.94 10.94 100
Aug 10, 2023 10.94 10.94 10.94 10.94 10.94 2,100
Aug 9, 2023 10.73 10.73 10.73 10.73 10.73 -
Aug 8, 2023 10.73 10.73 10.73 10.73 10.73 -
Aug 7, 2023 10.73 10.73 10.73 10.73 10.73 -
Aug 4, 2023 10.73 10.73 10.73 10.73 10.73 1,400
Aug 3, 2023 10.75 10.75 10.75 10.75 10.75 100
Aug 2, 2023 10.70 10.70 10.70 10.70 10.70 -
Aug 1, 2023 10.70 10.70 10.70 10.70 10.70 100
Jul 31, 2023 10.70 10.70 10.70 10.70 10.70 -
Jul 28, 2023 10.70 10.70 10.70 10.70 10.70 -
Jul 27, 2023 10.70 10.70 10.70 10.70 10.70 -
Jul 26, 2023 10.70 10.70 10.70 10.70 10.70 -
Jul 25, 2023 10.70 10.70 10.70 10.70 10.70 -
Jul 24, 2023 10.70 10.70 10.70 10.70 10.70 100
Jul 21, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 20, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 19, 2023 10.64 10.64 10.64 10.64 10.64 100
Jul 18, 2023 10.64 10.64 10.64 10.64 10.64 100
Jul 17, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 14, 2023 10.64 10.64 10.64 10.64 10.64 100
Jul 13, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 12, 2023 10.64 10.64 10.64 10.64 10.64 -
Jul 11, 2023 10.89 10.89 10.64 10.64 10.64 1,200
Jul 10, 2023 10.55 10.55 10.55 10.55 10.55 100
Jul 7, 2023 10.55 10.55 10.55 10.55 10.55 -
Jul 6, 2023 10.55 10.55 10.55 10.55 10.55 1,100
Jul 5, 2023 10.55 10.55 10.55 10.55 10.55 5,700
Jul 3, 2023 10.53 10.53 10.53 10.53 10.53 -
Jun 30, 2023 10.53 10.53 10.53 10.53 10.53 -
Jun 29, 2023 10.53 10.53 10.53 10.53 10.53 -
Jun 28, 2023 10.53 10.53 10.53 10.53 10.53 -
Jun 27, 2023 10.53 10.53 10.53 10.53 10.53 -
Jun 26, 2023 10.53 10.53 10.53 10.53 10.53 -
Jun 23, 2023 10.52 10.53 10.52 10.53 10.53 2,900
Jun 22, 2023 10.52 10.55 10.52 10.53 10.53 2,400
Jun 21, 2023 10.55 10.55 10.53 10.53 10.53 1,100
Jun 20, 2023 10.54 10.54 10.53 10.54 10.54 6,000
Jun 16, 2023 10.55 10.55 10.55 10.55 10.55 -
Jun 15, 2023 10.55 10.55 10.55 10.55 10.55 -
Jun 14, 2023 10.55 10.55 10.55 10.55 10.55 300
Jun 13, 2023 10.52 10.52 10.52 10.52 10.52 -
Jun 12, 2023 10.52 10.52 10.52 10.52 10.52 -
Jun 9, 2023 10.52 10.52 10.52 10.52 10.52 300
Jun 8, 2023 10.49 10.49 10.49 10.49 10.49 200
Jun 7, 2023 10.57 10.57 10.57 10.57 10.57 200
Jun 6, 2023 10.48 10.48 10.48 10.48 10.48 -
Jun 5, 2023 10.48 10.48 10.48 10.48 10.48 -
Jun 2, 2023 10.48 10.48 10.48 10.48 10.48 -
Jun 1, 2023 10.48 10.48 10.48 10.48 10.48 200
May 31, 2023 10.52 10.52 10.48 10.52 10.52 5,000
May 30, 2023 10.56 10.56 10.56 10.56 10.56 100
May 26, 2023 10.56 10.56 10.56 10.56 10.56 -
May 25, 2023 10.56 10.56 10.56 10.56 10.56 -
May 24, 2023 10.56 10.56 10.56 10.56 10.56 -
May 23, 2023 10.56 10.56 10.56 10.56 10.56 -
May 22, 2023 10.56 10.56 10.56 10.56 10.56 -
May 19, 2023 10.56 10.56 10.56 10.56 10.56 -
May 18, 2023 10.56 10.56 10.56 10.56 10.56 -
May 17, 2023 10.56 10.56 10.56 10.56 10.56 -
May 16, 2023 10.56 10.56 10.56 10.56 10.56 -
May 15, 2023 10.55 10.56 10.55 10.56 10.56 300
May 12, 2023 10.56 10.56 10.56 10.56 10.56 -
May 11, 2023 10.56 10.56 10.56 10.56 10.56 200
May 10, 2023 10.50 10.50 10.50 10.50 10.50 -
May 9, 2023 10.50 10.50 10.50 10.50 10.50 -
May 8, 2023 10.50 10.50 10.50 10.50 10.50 1,000
May 5, 2023 10.48 10.48 10.48 10.48 10.48 -
May 4, 2023 10.47 10.49 10.47 10.48 10.48 5,600
May 3, 2023 10.50 10.50 10.50 10.50 10.50 100
May 2, 2023 10.50 10.50 10.50 10.50 10.50 -
May 1, 2023 10.50 10.50 10.50 10.50 10.50 -
Apr 28, 2023 10.50 10.55 10.49 10.50 10.50 7,800
Apr 27, 2023 10.53 10.53 10.53 10.53 10.53 -