NYSE - Delayed Quote USD
SDCL EDGE Acquisition Corporation (SEDA)
At close: October 24 at 12:43 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| Oct 23, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 1,600 |
| Oct 22, 2024 | 11.29 | 11.30 | 11.28 | 11.28 | 11.28 | 377,600 |
| Oct 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 18, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Oct 16, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | 500 |
| Oct 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 14, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| Oct 9, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 300 |
| Oct 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| Oct 4, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 600 |
| Oct 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Oct 2, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Oct 1, 2024 | 11.26 | 11.45 | 11.26 | 11.33 | 11.33 | 600 |
| Sep 30, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 600 |
| Sep 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 100 |
| Sep 23, 2024 | 11.46 | 11.46 | 11.26 | 11.45 | 11.45 | 1,000 |
| Sep 20, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
| Sep 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1,000 |
| Sep 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Sep 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 500 |
| Sep 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1,200 |
| Sep 13, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 12, 2024 | 11.39 | 11.60 | 11.18 | 11.18 | 11.18 | 5,200 |
| Sep 11, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 10, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 900 |
| Sep 9, 2024 | 11.20 | 12.79 | 11.20 | 11.50 | 11.50 | 5,200 |
| Sep 6, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 5, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 4, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Sep 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| Aug 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 28, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 27, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,800 |
| Aug 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Aug 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| Aug 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 400 |
| Aug 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 25,100 |
| Aug 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 200 |
| Aug 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 500 |
| Aug 13, 2024 | 11.30 | 11.30 | 11.15 | 11.16 | 11.16 | 2,300 |
| Aug 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 7, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 6, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 200 |
| Aug 5, 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | 500 |
| Aug 2, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 100 |
| Aug 1, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 800 |
| Jul 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Jul 30, 2024 | 11.39 | 11.50 | 11.35 | 11.35 | 11.35 | 1,300 |
| Jul 29, 2024 | 11.28 | 11.61 | 11.15 | 11.15 | 11.15 | 3,200 |
| Jul 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 400 |
| Jul 24, 2024 | 11.29 | 11.30 | 11.12 | 11.12 | 11.12 | 2,000 |
| Jul 23, 2024 | 11.14 | 11.30 | 11.10 | 11.15 | 11.15 | 2,900 |
| Jul 22, 2024 | 11.22 | 11.40 | 11.20 | 11.20 | 11.20 | 500 |
| Jul 19, 2024 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 1,900 |
| Jul 18, 2024 | 13.28 | 14.93 | 11.30 | 11.30 | 11.30 | 14,300 |
| Jul 17, 2024 | 13.27 | 13.27 | 12.22 | 12.22 | 12.22 | 500 |
| Jul 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 600 |
| Jul 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jul 9, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 700 |
| Jul 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 5, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 3, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Jul 2, 2024 | 11.03 | 11.47 | 11.03 | 11.47 | 11.47 | 4,500 |
| Jul 1, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jun 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jun 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
| Jun 26, 2024 | 11.13 | 11.13 | 11.00 | 11.00 | 11.00 | 1,800 |
| Jun 25, 2024 | 11.06 | 11.50 | 11.00 | 11.00 | 11.00 | 2,400 |
| Jun 24, 2024 | 11.07 | 11.67 | 11.07 | 11.07 | 11.07 | 309,000 |
| Jun 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 228,400 |
| Jun 20, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 31,700 |
| Jun 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Jun 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2,900 |
| Jun 14, 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 500 |
| Jun 13, 2024 | 11.08 | 11.50 | 11.07 | 11.09 | 11.09 | 9,100 |
| Jun 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 344,000 |
| Jun 11, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 600 |
| Jun 10, 2024 | 11.12 | 11.12 | 11.07 | 11.07 | 11.07 | 102,000 |
| Jun 7, 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 592,600 |
| Jun 6, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 300 |
| Jun 5, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 15,800 |
| Jun 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jun 3, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 200 |
| May 31, 2024 | 11.07 | 11.50 | 11.07 | 11.08 | 11.08 | 17,400 |
| May 30, 2024 | 11.07 | 11.50 | 11.07 | 11.09 | 11.09 | 2,200 |
| May 29, 2024 | 11.07 | 11.50 | 11.07 | 11.07 | 11.07 | 109,700 |
| May 28, 2024 | 11.07 | 11.50 | 11.07 | 11.07 | 11.07 | 500 |
| May 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,000 |
| May 23, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| May 22, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 700 |
| May 21, 2024 | 11.07 | 11.10 | 11.06 | 11.07 | 11.07 | 1,128,900 |
| May 20, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 20,600 |
| May 17, 2024 | 11.05 | 11.06 | 11.05 | 11.05 | 11.05 | 656,000 |
| May 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 57,000 |
| May 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 4,400 |
| May 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| May 10, 2024 | 11.04 | 11.05 | 11.03 | 11.03 | 11.03 | 813,900 |
| May 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 500 |
| May 8, 2024 | 11.04 | 11.04 | 11.03 | 11.04 | 11.04 | 99,000 |
| May 7, 2024 | 11.01 | 11.05 | 11.00 | 11.03 | 11.03 | 108,100 |
| May 6, 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 3,500 |
| May 3, 2024 | 11.03 | 11.04 | 11.03 | 11.03 | 11.03 | 1,300 |
| May 2, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| May 1, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Apr 30, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
| Apr 29, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 26, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 1,000 |
| Apr 25, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 800 |
| Apr 24, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 14,100 |
| Apr 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 1,200 |
| Apr 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 29,700 |
| Apr 19, 2024 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | 1,800 |
| Apr 18, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 10,800 |
| Apr 17, 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 96,200 |
| Apr 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,100 |
| Apr 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Apr 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 50,200 |
| Apr 11, 2024 | 10.99 | 10.99 | 10.97 | 10.99 | 10.99 | 495,100 |
| Apr 10, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1,500 |
| Apr 9, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 347,100 |
| Apr 8, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 900 |
| Apr 5, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Apr 4, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Apr 3, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,100 |
| Apr 2, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 9,800 |
| Apr 1, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 1,300 |
| Mar 28, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 47,000 |
| Mar 27, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 74,400 |
| Mar 26, 2024 | 10.94 | 10.95 | 10.93 | 10.94 | 10.94 | 75,000 |
| Mar 25, 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 1,200 |
| Mar 22, 2024 | 11.19 | 11.19 | 10.92 | 10.94 | 10.94 | 18,100 |
| Mar 21, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 42,700 |
| Mar 20, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 15,800 |
| Mar 19, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Mar 18, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 5,500 |
| Mar 15, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 13,400 |
| Mar 14, 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | 3,900 |
| Mar 13, 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | 4,600 |
| Mar 12, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 400 |
| Mar 11, 2024 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | 1,000 |
| Mar 8, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 700 |
| Mar 7, 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 1,700 |
| Mar 6, 2024 | 10.94 | 10.96 | 10.92 | 10.92 | 10.92 | 73,600 |
| Mar 5, 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | 27,600 |
| Mar 4, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,100 |
| Mar 1, 2024 | 10.92 | 10.94 | 10.92 | 10.92 | 10.92 | 7,900 |
| Feb 29, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Feb 28, 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | 383,700 |
| Feb 27, 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 101,200 |
| Feb 26, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 11,300 |
| Feb 23, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 22, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Feb 21, 2024 | 10.98 | 10.98 | 10.94 | 10.94 | 10.94 | 1,000 |
| Feb 20, 2024 | 11.00 | 11.00 | 10.90 | 10.96 | 10.96 | 2,500 |
| Feb 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Feb 15, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Feb 14, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 100 |
| Feb 13, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4,600 |
| Feb 12, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Feb 9, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Feb 8, 2024 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 256,200 |
| Feb 7, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Feb 6, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Feb 5, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Feb 2, 2024 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 30,200 |
| Feb 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jan 31, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 16,200 |
| Jan 30, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Jan 29, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 5,400 |
| Jan 26, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 5,200 |
| Jan 25, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 12,300 |
| Jan 24, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 900 |
| Jan 23, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 7,700 |
| Jan 22, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 17,900 |
| Jan 19, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 2,600 |
| Jan 18, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 21,300 |
| Jan 17, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 26,900 |
| Jan 16, 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 500 |
| Jan 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jan 11, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jan 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 400 |
| Jan 9, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 26,100 |
| Jan 8, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 300 |
| Jan 5, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Jan 4, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 1,300 |
| Jan 3, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 77,500 |
| Jan 2, 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 13,200 |
| Dec 29, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Dec 28, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10,100 |
| Dec 27, 2023 | 10.80 | 10.80 | 10.76 | 10.76 | 10.76 | 25,700 |
| Dec 26, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
| Dec 22, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Dec 21, 2023 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | 500 |
| Dec 20, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Dec 19, 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Dec 18, 2023 | 10.77 | 10.78 | 10.77 | 10.77 | 10.77 | 20,000 |
| Dec 15, 2023 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 148,900 |
| Dec 14, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Dec 13, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 68,800 |
| Dec 12, 2023 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 86,400 |
| Dec 11, 2023 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | 2,600 |
| Dec 8, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Dec 7, 2023 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 3,600 |
| Dec 6, 2023 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Dec 5, 2023 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 1,300 |
| Dec 4, 2023 | 10.75 | 10.76 | 10.75 | 10.75 | 10.75 | 275,000 |
| Dec 1, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 6,200 |
| Nov 30, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11,400 |
| Nov 29, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 8,200 |
| Nov 28, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Nov 27, 2023 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 14,100 |
| Nov 24, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 22, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 21, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 20, 2023 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 61,000 |
| Nov 17, 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Nov 16, 2023 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 104,600 |
| Nov 15, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Nov 14, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 10.73 | 158,200 |
| Nov 13, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 450,000 |
| Nov 10, 2023 | 10.75 | 10.75 | 10.73 | 10.73 | 10.73 | 2,400 |
| Nov 9, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2,500 |
| Nov 8, 2023 | 10.73 | 10.73 | 10.72 | 10.73 | 10.73 | 225,300 |
| Nov 7, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 15,100 |
| Nov 6, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | 9,800 |
| Nov 3, 2023 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 4,800 |
| Nov 2, 2023 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 606,700 |
| Nov 1, 2023 | 10.73 | 10.73 | 10.72 | 10.72 | 10.72 | 506,100 |
| Oct 31, 2023 | 10.69 | 10.71 | 10.68 | 10.70 | 10.70 | 6,000 |
| Oct 30, 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Oct 27, 2023 | 10.72 | 10.72 | 10.69 | 10.72 | 10.72 | 4,700 |
| Oct 26, 2023 | 10.70 | 10.70 | 10.68 | 10.69 | 10.69 | 27,600 |
Related Tickers
HYAC Haymaker Acquisition Corp. 4
10.68
-0.09%
GFOO Genufood Energy Enzymes Corp.
0.0002
0.00%
RRAC Rigel Resource Acquisition Corp.
11.53
+0.09%
BISA Baltic International USA, Inc.
0.0305
0.00%
MITA Coliseum Acquisition Corp.
11.13
+0.17%
CDAQ Compass Digital Acquisition Corp.
10.74
-0.28%
GHIX Gores Holdings IX, Inc.
10.58
-0.09%
XITO Xenous Holdings, Inc.
0.0236
0.00%
BSII Black Spade Acquisition II Co
9.89
+0.10%
PFTA Perception Capital Corp. III
11.30
+0.36%