Dark

AACB
Artius II Acquisition Inc. Class A
stock NASDAQ

At Close

Jul 27, 2026 10:04:34 AM EDT

10.55USD+0.238%(+0.03)7,199

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	10.5100	10.5100	10.5099	10.5100	0.000%	7,241	0.000%
2026-07-24	10.5000	10.5400	10.4900	10.5100	-0.379%	20,952	0.000%
2026-07-23	10.4900	10.5500	10.4800	10.5500	+0.095%	5,428	-0.379%
2026-07-22	10.5700	10.5700	10.4900	10.5400	+0.285%	8,211	-0.285%
2026-07-21	10.5350	10.5500	10.4910	10.5100	+0.095%	28,506	0.000%
2026-07-20	10.5000	10.5800	10.5000	10.5000	-0.380%	60,286	+0.095%
2026-07-17	10.5000	10.5900	10.5000	10.5400	-0.284%	27,090	-0.285%
2026-07-15	10.5700	10.5700	10.5700	10.5700	+0.095%	201	-0.568%
2026-07-14	10.5200	10.5600	10.5199	10.5600	+0.095%	3,776	-0.473%
2026-07-13	10.5400	10.5500	10.5150	10.5500	+0.381%	7,724	-0.379%
2026-07-10	10.5300	10.5300	10.5000	10.5100	0.000%	10,461	0.000%
2026-07-09	10.5100	10.5100	10.5100	10.5100	0.000%	195	0.000%
2026-07-08	10.5000	10.5100	10.5000	10.5100	-0.190%	102,655	0.000%
2026-07-07	10.5000	10.5300	10.5000	10.5300	+0.143%	18,146	-0.190%
2026-07-06	10.4900	10.5150	10.4900	10.5150	-0.048%	868	-0.048%
2026-07-02	10.5000	10.5200	10.5000	10.5200	+0.190%	17,482	-0.095%
2026-07-01	10.4700	10.5000	10.4700	10.5000	+0.095%	39,688	+0.095%
2026-06-30	10.4700	10.4900	10.4700	10.4900	0.000%	33,309	+0.191%
2026-06-29	10.4800	10.4900	10.4800	10.4900	0.000%	258	+0.191%
2026-06-26	10.4779	10.4900	10.4700	10.4900	0.000%	560	+0.191%
2026-06-25	10.5000	10.5000	10.4800	10.4900	-0.095%	202,423	+0.191%
2026-06-23	10.4900	10.5000	10.4900	10.5000	0.000%	25,112	+0.095%
2026-06-22	10.4700	10.5000	10.4700	10.5000	0.000%	539	+0.095%
2026-06-17	10.5000	10.5100	10.5000	10.5000	-0.095%	2,224	+0.095%
2026-06-16	10.4900	10.5100	10.4900	10.5100	0.000%	105,217	0.000%
2026-06-15	10.4800	10.5100	10.4800	10.5100	+0.095%	303	0.000%
2026-06-12	10.4850	10.5099	10.4700	10.5000	0.000%	16,945	+0.095%
2026-06-11	10.4600	10.5000	10.4600	10.5000	0.000%	288	+0.095%
2026-06-10	10.4600	10.5000	10.4600	10.5000	+0.095%	310	+0.095%
2026-06-09	10.4700	10.5000	10.4700	10.4900	-0.095%	536	+0.191%
2026-06-08	10.4600	10.5000	10.4600	10.5000	+0.095%	274	+0.095%
2026-06-04	10.5100	10.5100	10.4800	10.4900	-0.095%	215,191	+0.191%
2026-06-03	10.4800	10.5200	10.4800	10.5000	-0.172%	552	+0.095%
2026-06-02	10.4800	10.5200	10.4800	10.5181	-0.302%	938	-0.077%
2026-06-01	10.5000	10.5500	10.5000	10.5500	+0.860%	3,053	-0.379%
2026-05-29	10.4500	10.4600	10.4300	10.4600	+0.192%	1,184	+0.478%
2026-05-28	10.4400	10.4400	10.4400	10.4400	0.000%	60,123	+0.670%
2026-05-27	10.4400	10.4400	10.4400	10.4400	0.000%	1,032	+0.670%
2026-05-22	10.4050	10.4400	10.4050	10.4400	+0.385%	1,764	+0.670%
2026-05-20	10.4000	10.4000	10.4000	10.4000	-0.383%	1	+1.058%
2026-05-15	10.4400	10.4400	10.4400	10.4400	+0.096%	865	+0.670%
2026-05-12	10.4300	10.4300	10.4300	10.4300	+0.482%	157	+0.767%
2026-05-11	10.3800	10.3800	10.3800	10.3800	-0.096%	495	+1.252%
2026-05-08	10.4100	10.4100	10.3900	10.3900	+0.096%	10	+1.155%
2026-05-07	10.3800	10.3800	10.3800	10.3800	0.000%	375,145	+1.252%
2026-05-05	10.3800	10.3800	10.3800	10.3800	-0.096%	52,474	+1.252%
2026-05-04	10.3700	10.4100	10.3700	10.3900	+0.096%	681	+1.155%
2026-04-30	10.3800	10.3800	10.3800	10.3800	0.000%	76,997	+1.252%
2026-04-29	10.3800	10.3800	10.3700	10.3800	-0.096%	7,444	+1.252%
2026-04-28	10.4000	10.4000	10.3800	10.3900	+0.048%	4,439	+1.155%
2026-04-27	10.4000	10.4000	10.3700	10.3850	+0.048%	885	+1.204%
2026-04-24	10.3800	10.3800	10.3750	10.3800	+0.096%	44,517	+1.252%
2026-04-23	10.4000	10.4000	10.3700	10.3700	0.000%	28,238	+1.350%
2026-04-22	10.3700	10.3700	10.3700	10.3700	-0.096%	104	+1.350%
2026-04-21	10.4000	10.4000	10.3700	10.3800	0.000%	66,577	+1.252%
2026-04-20	10.3800	10.3800	10.3700	10.3800	+0.096%	1,202	+1.252%
2026-04-17	10.3700	10.3700	10.3700	10.3700	-0.192%	166	+1.350%
2026-04-16	10.3700	10.3900	10.3700	10.3900	+0.193%	223	+1.155%
2026-04-15	10.3700	10.3700	10.3700	10.3700	-0.096%	101	+1.350%
2026-04-14	10.3800	10.3800	10.3800	10.3800	+0.193%	511	+1.252%
2026-04-13	10.3600	10.3600	10.3600	10.3600	0.000%	2,036	+1.448%
2026-04-10	10.3600	10.3600	10.3600	10.3600	0.000%	9,134	+1.448%
2026-04-09	10.3600	10.3600	10.3400	10.3600	0.000%	3,104	+1.448%
2026-04-08	10.3600	10.3600	10.3600	10.3600	0.000%	106	+1.448%
2026-04-07	10.3600	10.3600	10.3600	10.3600	0.000%	325	+1.448%
2026-04-06	10.3600	10.3800	10.3400	10.3600	+0.193%	100,096	+1.448%
2026-04-02	10.3400	10.3400	10.3400	10.3400	0.000%	447	+1.644%
2026-04-01	10.3400	10.3400	10.3400	10.3400	0.000%	527	+1.644%
2026-03-31	10.3600	10.3600	10.3350	10.3400	0.000%	1,624	+1.644%
2026-03-30	10.3600	10.3600	10.3313	10.3400	0.000%	15,151	+1.644%
2026-03-27	10.3400	10.3400	10.3400	10.3400	-0.100%	1,992	+1.644%
2026-03-26	10.3400	10.3504	10.3400	10.3504	+0.101%	223	+1.542%
2026-03-25	10.3800	10.3800	10.3400	10.3400	0.000%	2,934	+1.644%
2026-03-24	10.3300	10.3400	10.3300	10.3400	+0.097%	26,461	+1.644%
2026-03-23	10.3400	10.3800	10.3300	10.3300	-0.097%	104,372	+1.742%
2026-03-18	10.3400	10.3400	10.3400	10.3400	0.000%	36,302	+1.644%
2026-03-17	10.3500	10.3500	10.3400	10.3400	0.000%	1,018	+1.644%
2026-03-13	10.3400	10.3400	10.3400	10.3400	+0.097%	100,024	+1.644%
2026-03-10	10.3400	10.3400	10.3300	10.3300	-0.097%	2,821	+1.742%
2026-03-09	10.3450	10.3450	10.3400	10.3400	0.000%	6,305	+1.644%
2026-03-04	10.3300	10.3400	10.3300	10.3400	-0.006%	25,387	+1.644%
2026-02-19	10.3300	10.3406	10.3300	10.3406	-0.470%	25,186	+1.638%
2026-02-18	10.3894	10.3894	10.3894	10.3894	+0.284%	160	+1.161%
2026-02-12	10.3600	10.3600	10.3600	10.3600	+0.290%	7,123	+1.448%
2026-02-04	10.3400	10.3400	10.3300	10.3300	-0.577%	30,366	+1.742%
2026-02-02	10.3900	10.3900	10.3900	10.3900	0.000%	47,007	+1.155%
2026-01-29	10.3900	10.3900	10.3900	10.3900	+0.096%	100,102	+1.155%
2026-01-26	10.3800	10.3800	10.3800	10.3800	+0.193%	66,521	+1.252%
2026-01-22	10.3400	10.3600	10.3400	10.3600	+0.290%	51,610	+1.448%
2026-01-21	10.3300	10.3300	10.3300	10.3300	+0.194%	6,529	+1.742%
2026-01-20	10.3100	10.3100	10.3100	10.3100	0.000%	4,434	+1.940%
2026-01-14	10.3100	10.3100	10.3100	10.3100	0.000%	6,432	+1.940%
2026-01-13	10.3100	10.3100	10.3100	10.3100	+0.097%	1,049	+1.940%
2026-01-12	10.3000	10.3000	10.3000	10.3000	0.000%	26,041	+2.039%
2026-01-09	10.3000	10.3200	10.3000	10.3000	-0.097%	84,270	+2.039%
2026-01-08	10.3050	10.3100	10.3050	10.3100	+0.146%	5,679	+1.940%
2026-01-07	10.3000	10.3000	10.2950	10.2950	-0.049%	1,912	+2.088%
2026-01-06	10.3000	10.3000	10.2900	10.3000	0.000%	30,441	+2.039%
2026-01-05	10.3000	10.3000	10.3000	10.3000	+0.097%	1,442	+2.039%
2026-01-02	10.3000	10.3000	10.2900	10.2900	-0.097%	1,399	+2.138%
2025-12-31	10.3000	10.3000	10.3000	10.3000	0.000%	4,418	+2.039%
2025-12-30	10.3000	10.3000	10.2900	10.3000	+0.097%	77,350	+2.039%
2025-12-24	10.3000	10.3000	10.2900	10.2900	-0.097%	38,886	+2.138%
2025-12-19	10.3200	10.3200	10.3000	10.3000	0.000%	70,858	+2.039%
2025-12-18	10.3100	10.3100	10.3000	10.3000	-0.097%	459,419	+2.039%
2025-12-17	10.3400	10.3400	10.2900	10.3100	0.000%	3,867	+1.940%
2025-12-16	10.3150	10.3150	10.3100	10.3100	+0.097%	257,750	+1.940%
2025-12-15	10.3200	10.3300	10.3000	10.3000	0.000%	6,546	+2.039%
2025-12-12	10.3000	10.3000	10.3000	10.3000	-0.194%	30,012	+2.039%
2025-12-10	10.3300	10.3300	10.3000	10.3200	-0.192%	1,112	+1.841%
2025-12-08	10.3399	10.3399	10.3399	10.3399	+0.193%	108	+1.645%
2025-12-05	10.3200	10.3200	10.3200	10.3200	+0.194%	2,074	+1.841%
2025-12-04	10.3000	10.3000	10.2700	10.3000	+0.146%	8,449	+2.039%
2025-12-01	10.2850	10.2850	10.2850	10.2850	+0.146%	10,306	+2.188%
2025-11-28	10.2700	10.2700	10.2700	10.2700	-0.194%	283	+2.337%
2025-11-24	10.2700	10.2900	10.2700	10.2900	+0.195%	2,220	+2.138%
2025-11-19	10.2700	10.2700	10.2700	10.2700	0.000%	3,028	+2.337%
2025-11-17	10.2700	10.2700	10.2700	10.2700	-0.049%	32,128	+2.337%
2025-11-14	10.2800	10.2800	10.2700	10.2750	+0.049%	20,319	+2.287%
2025-11-13	10.2700	10.2700	10.2700	10.2700	0.000%	1,103	+2.337%
2025-11-12	10.2700	10.2700	10.2700	10.2700	0.000%	50,164	+2.337%
2025-11-11	10.2700	10.2700	10.2700	10.2700	+0.097%	542	+2.337%
2025-11-10	10.2399	10.2600	10.2300	10.2600	+0.100%	9,959	+2.437%
2025-11-07	10.2500	10.2600	10.2300	10.2497	-0.003%	9,433	+2.540%
2025-11-06	10.2500	10.2500	10.2500	10.2500	+0.098%	3,487	+2.537%
2025-11-05	10.2400	10.2400	10.2400	10.2400	+0.098%	10,019	+2.637%
2025-11-03	10.2300	10.2300	10.2300	10.2300	-0.023%	351	+2.737%
2025-10-31	10.2324	10.2324	10.2324	10.2324	+0.023%	537	+2.713%
2025-10-29	10.2200	10.2300	10.2200	10.2300	-0.098%	1,281	+2.737%
2025-10-27	10.2700	10.2700	10.2182	10.2400	-0.098%	10,915	+2.637%
2025-10-24	10.2200	10.2500	10.2200	10.2500	+0.196%	11,399	+2.537%
2025-10-23	10.2300	10.2300	10.2300	10.2300	+0.294%	18,806	+2.737%
2025-10-22	10.2000	10.2000	10.2000	10.2000	-0.196%	418	+3.039%
2025-10-21	10.2200	10.2200	10.2200	10.2200	+0.234%	1,252	+2.838%
2025-10-20	10.1961	10.1961	10.1961	10.1961	-0.234%	253	+3.079%
2025-10-15	10.2100	10.2300	10.2100	10.2200	+0.294%	4,853	+2.838%
2025-10-13	10.1800	10.1900	10.1800	10.1900	+0.394%	6,447	+3.140%
2025-10-09	10.1800	10.1800	10.1311	10.1500	+0.097%	7,393	+3.547%
2025-10-08	10.1550	10.1800	10.1402	10.1402	-0.097%	18,598	+3.647%
2025-10-07	10.1800	10.1800	10.0966	10.1500	-0.295%	400,420	+3.547%
2025-10-06	10.1800	10.1800	10.1800	10.1800	+0.296%	212	+3.242%
2025-10-03	10.1600	10.1600	10.1500	10.1500	0.000%	649,720	+3.547%
2025-10-02	10.1500	10.1500	10.1500	10.1500	-0.295%	250,015	+3.547%
2025-09-26	10.1800	10.1800	10.1800	10.1800	+0.296%	1,171	+3.242%
2025-09-22	10.1500	10.1500	10.1500	10.1500	0.000%	5,577	+3.547%
2025-09-19	10.1400	10.1500	10.1400	10.1500	+0.197%	917	+3.547%
2025-09-18	10.1300	10.1300	10.1300	10.1300	0.000%	204	+3.751%
2025-09-15	10.1300	10.1300	10.1300	10.1300	0.000%	104	+3.751%
2025-09-12	10.1300	10.1300	10.1300	10.1300	0.000%	103	+3.751%
2025-09-10	10.1300	10.1300	10.1300	10.1300	-0.157%	2,013	+3.751%
2025-09-08	10.1300	10.1459	10.1300	10.1459	+0.157%	1,108	+3.589%
2025-09-05	10.1300	10.1300	10.1300	10.1300	0.000%	3,505	+3.751%
2025-09-04	10.1300	10.1300	10.1300	10.1300	0.000%	1,001	+3.751%
2025-09-02	10.1300	10.1300	10.1300	10.1300	0.000%	15,006	+3.751%
2025-08-28	10.1300	10.1300	10.1300	10.1300	-0.099%	513	+3.751%
2025-08-26	10.1400	10.1400	10.1400	10.1400	+0.099%	271,796	+3.649%
2025-08-22	10.1300	10.1300	10.1300	10.1300	+0.099%	2	+3.751%
2025-08-21	10.1200	10.1200	10.1200	10.1200	-0.197%	5,030	+3.854%
2025-08-20	10.1400	10.1400	10.1400	10.1400	+0.099%	622	+3.649%
2025-08-18	10.1300	10.1300	10.1300	10.1300	+0.049%	28,144	+3.751%
2025-08-15	10.1300	10.1300	10.1200	10.1250	-0.049%	13,247	+3.802%
2025-08-14	10.1300	10.1400	10.1300	10.1300	0.000%	3,534	+3.751%
2025-08-13	10.1350	10.1350	10.1300	10.1300	-0.099%	57,913	+3.751%
2025-08-12	10.1300	10.1500	10.1300	10.1400	+0.099%	151,619	+3.649%
2025-08-11	10.1300	10.1300	10.1300	10.1300	+0.198%	258	+3.751%
2025-08-08	10.1500	10.1500	10.1100	10.1100	-0.394%	6,563	+3.956%
2025-08-07	10.1200	10.1500	10.1200	10.1500	0.000%	17,383	+3.547%
2025-08-06	10.1400	10.1500	10.1100	10.1500	+0.296%	526,508	+3.547%
2025-08-05	10.1200	10.1200	10.1200	10.1200	-0.197%	200,016	+3.854%
2025-07-30	10.1400	10.1400	10.1400	10.1400	0.000%	5,054	+3.649%
2025-07-29	10.1400	10.1400	10.1400	10.1400	0.000%	4,561	+3.649%
2025-07-24	10.1400	10.1400	10.1400	10.1400	0.000%	4,385	+3.649%
2025-07-23	10.1300	10.1400	10.1300	10.1400	+0.099%	60,329	+3.649%
2025-07-21	10.1300	10.1300	10.1300	10.1300	+0.198%	2,363	+3.751%
2025-07-17	10.1100	10.1100	10.1100	10.1100	+0.049%	4,701	+3.956%
2025-07-15	10.1050	10.1050	10.1050	10.1050	-0.148%	5,679	+4.008%
2025-07-11	10.1200	10.1200	10.1200	10.1200	0.000%	1,700	+3.854%
2025-07-09	10.1200	10.1200	10.1200	10.1200	+0.099%	146	+3.854%
2025-07-08	10.1100	10.1100	10.1000	10.1100	+0.049%	89,109	+3.956%
2025-07-07	10.1000	10.1050	10.1000	10.1050	+0.050%	36,144	+4.008%
2025-07-03	10.1000	10.1000	10.1000	10.1000	0.000%	5,313	+4.059%
2025-07-02	10.1300	10.1300	10.1000	10.1000	-0.198%	266,031	+4.059%
2025-06-30	10.1200	10.1200	10.1200	10.1200	+0.198%	60,134	+3.854%
2025-06-27	10.1000	10.1000	10.1000	10.1000	+0.099%	15,004	+4.059%
2025-06-25	10.1200	10.1200	10.0900	10.0900	-0.689%	15,184	+4.163%
2025-06-24	10.1600	10.1600	10.1600	10.1600	-0.196%	55	+3.445%
2025-06-23	10.1800	10.1800	10.1800	10.1800	+0.296%	226	+3.242%
2025-06-20	10.0984	10.1500	10.0984	10.1500	+0.099%	10,556	+3.547%
2025-06-17	10.1200	10.1400	10.1200	10.1400	0.000%	10,171	+3.649%
2025-06-16	10.1300	10.1400	10.1100	10.1400	+0.099%	14,939	+3.649%
2025-06-13	10.1300	10.1300	10.1300	10.1300	0.000%	5,036	+3.751%
2025-06-12	10.1200	10.1300	10.1200	10.1300	+0.198%	1,103,515	+3.751%
2025-06-11	10.1100	10.1100	10.1100	10.1100	0.000%	744	+3.956%
2025-06-09	10.1100	10.1200	10.1050	10.1100	0.000%	698,969	+3.956%
2025-06-06	10.1000	10.1100	10.1000	10.1100	0.000%	11,698	+3.956%
2025-06-05	10.1100	10.1200	10.1100	10.1100	+0.099%	30,547	+3.956%
2025-06-04	10.0900	10.1100	10.0900	10.1000	+0.099%	366,574	+4.059%
2025-06-03	10.0900	10.0900	10.0900	10.0900	0.000%	4,312	+4.163%
2025-06-02	10.0900	10.0900	10.0900	10.0900	+0.149%	713	+4.163%
2025-05-30	10.0550	10.0800	10.0504	10.0750	+0.249%	135,634	+4.318%
2025-05-28	10.0500	10.0500	10.0500	10.0500	0.000%	30,776	+4.577%
2025-05-27	10.0450	10.0500	10.0450	10.0500	+0.100%	586	+4.577%
2025-05-23	10.0400	10.0600	10.0400	10.0400	0.000%	31,050	+4.681%
2025-05-22	10.0300	10.0400	10.0300	10.0400	+0.100%	12,812	+4.681%
2025-05-21	10.0300	10.0300	10.0300	10.0300	0.000%	1,482	+4.786%
2025-05-20	10.0200	10.0300	10.0100	10.0300	+0.200%	3,914	+4.786%
2025-05-19	10.0300	10.0300	10.0100	10.0100	-0.199%	702	+4.995%
2025-05-16	10.0100	10.0300	10.0100	10.0300	+0.200%	14,059	+4.786%
2025-05-15	10.0100	10.0100	10.0100	10.0100	+0.401%	570	+4.995%
2025-05-14	10.0100	10.0300	9.9700	9.9700	-0.100%	14,132	+5.416%
2025-05-13	9.9500	10.0100	9.9500	9.9800	+0.100%	2,084	+5.311%
2025-05-12	9.9800	9.9900	9.9700	9.9700	-0.100%	3,690	+5.416%
2025-05-09	9.9900	9.9900	9.9750	9.9800	0.000%	141,604	+5.311%
2025-05-08	9.9800	9.9900	9.9800	9.9800	-0.100%	25,052	+5.311%
2025-05-07	9.9900	9.9900	9.9900	9.9900	0.000%	3,175	+5.205%
2025-05-06	9.9900	9.9900	9.9800	9.9900	0.000%	52,307	+5.205%
2025-05-05	9.9800	9.9900	9.9600	9.9900	+0.276%	163,688	+5.205%
2025-05-02	9.9900	9.9900	9.9625	9.9625	-0.175%	417	+5.496%
2025-05-01	9.9800	9.9800	9.9800	9.9800	+0.100%	186,104	+5.311%
2025-04-30	9.9700	9.9750	9.9700	9.9700	+0.050%	5,206	+5.416%
2025-04-29	9.9500	9.9650	9.9500	9.9650	+0.151%	395,389	+5.469%
2025-04-28	9.9291	9.9600	9.9291	9.9500	+0.302%	1,014,854	+5.628%
2025-04-25	9.9200	9.9276	9.9200	9.9200	-0.101%	863,065	+5.948%
2025-04-24	9.9200	9.9300	9.9200	9.9300	+0.101%	2,205	+5.841%
2025-04-23	9.9500	9.9500	9.9200	9.9200	+0.101%	250,926	+5.948%
2025-04-22	9.9000	9.9100	9.9000	9.9100	0.000%	99,801	+6.054%
2025-04-21	9.9000	9.9100	9.9000	9.9100	+0.101%	620	+6.054%
2025-04-17	9.9100	9.9100	9.9000	9.9000	-0.402%	1,585	+6.162%
2025-04-16	9.9100	9.9400	9.9000	9.9400	+0.101%	1,534	+5.734%
2025-04-15	9.9000	9.9400	9.8900	9.9300	+0.303%	101,245	+5.841%
2025-04-14	9.8900	9.9100	9.8900	9.9000	+0.152%	802,448	+6.162%
2025-04-11	9.8800	9.8900	9.8800	9.8850	-0.051%	641,672	+6.323%
2025-04-10	9.8500	9.9000	9.8500	9.8900	-0.101%	101,015	+6.269%
2025-04-09	9.9000	9.9000	9.9000	9.9000	-0.503%	125,094	+6.162%
2025-04-08	9.9500	9.9500	9.9500	9.9500	+0.709%	144	+5.628%
2025-04-07	9.8800	10.1000	9.8800	9.8800	-59.442%	8,365	+6.377%
2005-07-07	23.5400	24.5000	23.5400	24.3600	+0.786%	11,835	-56.856%
2005-07-06	23.9600	24.1700	23.9600	24.1700	+3.158%	1,000	-56.516%
2005-07-05	23.1400	23.5000	22.9800	23.4300	+1.297%	34,372	-55.143%
2005-07-01	23.1300	23.1300	23.1300	23.1300	-1.700%	202	-54.561%
2005-06-30	23.4400	23.6000	23.4400	23.5300	+0.901%	6,200	-55.334%
2005-06-29	23.6500	23.6500	23.3200	23.3200	-0.766%	1,664	-54.931%
2005-06-28	23.7500	23.7600	23.5000	23.5000	-0.844%	1,000	-55.277%
2005-06-27	24.1000	24.1000	23.7000	23.7000	-1.126%	4,000	-55.654%
2005-06-24	24.1000	24.1100	23.9600	23.9700	+0.209%	16,300	-56.154%
2005-06-23	23.9200	23.9200	23.9200	23.9200	-0.084%	300	-56.062%
2005-06-22	23.8500	23.9400	23.8500	23.9400	+0.167%	600	-56.099%
2005-06-21	23.9000	23.9000	23.5800	23.9000	-0.292%	10,599	-56.025%
2005-06-20	24.0100	24.0100	23.9700	23.9700	-0.991%	300	-56.154%
2005-06-17	24.2800	24.2800	24.1500	24.2100	-0.288%	700	-56.588%
2005-06-16	24.1700	24.3000	24.1700	24.2800	+0.580%	1,100	-56.713%
2005-06-15	24.0000	24.4000	24.0000	24.1400	+1.174%	2,300	-56.462%
2005-06-14	23.7100	23.9200	23.5000	23.8600	+1.532%	6,423	-55.951%
2005-06-08	23.5000	23.5000	23.5000	23.5000	+0.988%	200	-55.277%
2005-06-07	24.5400	24.5400	23.1400	23.2700	-4.904%	8,399	-54.835%
2005-06-06	24.4860	24.4860	24.4000	24.4700	+0.246%	1,700	-57.049%
2005-06-03	24.0000	24.4400	24.0000	24.4100	+1.666%	2,122	-56.944%
2005-06-02	24.4500	24.4500	24.0100	24.0100	-1.598%	1,600	-56.227%
2005-06-01	24.6300	24.6300	24.4000	24.4000	-0.449%	400	-56.926%
2005-05-31	24.2900	25.3810	24.2500	24.5100	+3.680%	5,470	-57.120%
2005-05-26	23.6100	23.6500	23.6100	23.6400	+0.596%	1,600	-55.541%
2005-05-25	23.6300	23.6300	23.5000	23.5000	-0.508%	300	-55.277%
2005-05-24	23.1100	23.7200	23.1100	23.6200	+2.207%	2,874	-55.504%
2005-05-23	22.5000	23.1900	22.5000	23.1100	-3.021%	4,642	-54.522%
2005-05-19	23.1600	23.8300	23.1500	23.8300	+1.664%	400	-55.896%
2005-05-18	22.9300	23.8000	22.7900	23.4400	+2.807%	4,576	-55.162%
2005-05-17	22.5900	23.2900	22.4800	22.8000	+1.740%	6,835	-53.904%
2005-05-16	22.3000	22.4100	22.3000	22.4100	+2.422%	1,350	-53.101%
2005-05-13	22.4400	22.4400	21.7600	21.8800	-2.799%	3,300	-51.965%
2005-05-12	22.8400	22.8400	22.5100	22.5100	-0.354%	1,660	-53.310%
2005-05-11	22.8500	22.8500	22.3800	22.5900	-1.953%	5,770	-53.475%
2005-05-10	23.4000	23.4000	22.8900	23.0400	-2.456%	9,746	-54.384%
2005-05-09	23.4700	23.6200	23.4700	23.6200	+0.212%	400	-55.504%
2005-05-06	23.3700	23.5700	23.2800	23.5700	+0.042%	11,800	-55.409%
2005-05-05	23.5400	23.6300	23.4900	23.5600	-0.675%	1,400	-55.390%
2005-05-04	23.6100	23.9100	23.6100	23.7200	-0.336%	6,500	-55.691%
2005-05-03	23.8100	23.9200	23.6200	23.8000	+0.380%	21,650	-55.840%
2005-05-02	23.6900	23.7100	23.5800	23.7100	+0.551%	400	-55.673%
2005-04-29	23.6300	23.6300	23.5800	23.5800	-1.174%	400	-55.428%
2005-04-28	24.2100	24.2100	23.8600	23.8600	-1.119%	1,400	-55.951%
2005-04-27	23.9800	24.3900	23.9800	24.1300	+0.878%	2,275	-56.444%
2005-04-26	24.5300	24.5300	23.6600	23.9200	-2.883%	6,101	-56.062%
2005-04-25	24.5500	24.7600	24.4600	24.6300	+0.901%	3,000	-57.328%
2005-04-22	24.4400	24.6900	24.4100	24.4100	-0.530%	7,460	-56.944%
2005-04-21	24.3500	24.8200	24.3500	24.5400	-1.287%	31,200	-57.172%
2005-04-20	24.4100	24.9300	24.4100	24.8600	+0.893%	3,820	-57.723%
2005-04-19	24.7400	24.7400	24.6300	24.6400	+0.163%	6,197	-57.346%
2005-04-18	24.9700	24.9700	24.6000	24.6000	-0.606%	400	-57.276%
2005-04-15	24.5800	24.7500	24.5800	24.7500	+0.815%	201	-57.535%
2005-04-14	24.8800	24.8800	24.5500	24.5500	-1.878%	2,100	-57.189%
2005-04-13	25.0800	25.0800	24.8500	25.0200	-0.120%	4,500	-57.994%
2005-04-12	24.7700	25.0500	24.7700	25.0500	+0.643%	1,340	-58.044%
2005-04-11	25.3000	25.3600	24.6500	24.8900	-0.559%	3,924	-57.774%
2005-04-08	25.2500	25.2500	25.0300	25.0300	-0.040%	300	-58.010%
2005-04-07	24.9900	25.0500	24.9900	25.0400	+1.871%	1,000	-58.027%
2005-04-06	24.1800	24.6500	24.1800	24.5800	+2.331%	4,049	-57.242%
2005-04-05	24.2000	24.2200	23.8000	24.0200	-0.744%	3,450	-56.245%
2005-04-04	24.8200	24.8200	24.1500	24.2000	-2.576%	3,141	-56.570%
2005-04-01	25.0800	25.4100	24.7800	24.8400	+0.319%	7,498	-57.689%
2005-03-31	27.1000	27.2000	24.2700	24.7610	-10.156%	31,383	-57.554%
2005-03-30	28.1000	28.2300	26.2200	27.5600	-3.771%	32,289	-61.865%
2005-03-29	28.5100	28.7300	28.5100	28.6400	+0.739%	24,300	-63.303%
2005-03-28	28.6200	28.6200	28.4300	28.4300	-1.422%	1,400	-63.032%
2005-03-24	28.7300	28.8400	28.6500	28.8400	+0.663%	24,066	-63.558%
2005-03-23	28.9300	28.9300	28.5410	28.6500	-0.796%	3,080	-63.316%
2005-03-22	28.8000	29.1700	28.5000	28.8800	-2.234%	4,004	-63.608%
2005-03-21	30.0200	30.0200	29.5400	29.5400	-2.185%	950	-64.421%
2005-03-18	30.2500	30.3800	30.2000	30.2000	+0.432%	1,600	-65.199%
2005-03-17	30.0000	30.1700	29.9900	30.0700	-0.430%	2,800	-65.048%
2005-03-16	30.2400	30.3000	30.0200	30.2000	+1.376%	4,400	-65.199%
2005-03-15	30.2500	30.2500	29.7900	29.7900	-0.634%	1,100	-64.720%
2005-03-14	29.8300	29.9800	29.8100	29.9800	+0.402%	900	-64.943%
2005-03-11	29.9800	30.1700	29.7700	29.8600	-0.467%	5,900	-64.802%
2005-03-10	30.8600	30.8600	30.0000	30.0000	-1.639%	1,316	-64.967%
2005-03-09	30.4600	30.6700	30.4600	30.5000	+0.392%	2,100	-65.541%
2005-03-08	30.2400	30.5500	30.2200	30.3810	+1.677%	3,100	-65.406%
2005-03-07	30.0300	30.0700	29.7800	29.8800	-2.480%	3,234	-64.826%
2005-03-04	30.7700	30.7700	30.6100	30.6400	+0.922%	1,500	-65.698%
2005-03-03	30.8400	30.8400	30.2100	30.3600	-0.817%	10,445	-65.382%
2005-03-02	29.4500	30.6100	29.2300	30.6100	+4.542%	18,200	-65.665%
2005-03-01	29.2300	29.4600	29.1500	29.2800	-1.181%	7,175	-64.105%
2005-02-28	29.2500	29.6300	29.2400	29.6300	+1.334%	5,300	-64.529%
2005-02-25	29.2000	29.2400	29.0000	29.2400	+0.447%	5,500	-64.056%
2005-02-24	28.9400	29.1700	28.9000	29.1100	+0.241%	3,700	-63.896%
2005-02-23	29.1400	29.1400	29.0200	29.0400	-1.359%	10,200	-63.809%
2005-02-22	29.4100	29.4600	29.3100	29.4400	+0.512%	1,700	-64.300%
2005-02-18	28.7700	29.3700	28.7700	29.2900	+1.949%	9,600	-64.117%
2005-02-17	28.5600	28.7300	28.4500	28.7300	+1.020%	12,550	-63.418%
2005-02-16	28.6900	28.7000	28.1900	28.4400	-0.733%	5,899	-63.045%
2005-02-15	28.0700	28.7100	28.0700	28.6500	+2.285%	7,601	-63.316%
2005-02-14	27.6200	28.0500	27.6000	28.0100	+1.119%	4,700	-62.478%
2005-02-11	27.6800	27.7000	27.5600	27.7000	+0.326%	4,200	-62.058%
2005-02-10	27.0200	27.6300	27.0200	27.6100	+2.678%	900	-61.934%
2005-02-09	26.9600	27.1200	26.7800	26.8900	-0.775%	4,100	-60.915%
2005-02-08	26.7500	27.1000	26.7500	27.1000	+1.880%	2,300	-61.218%
2005-02-04	26.7500	26.7500	26.6000	26.6000	+0.226%	500	-60.489%
2005-02-03	26.6400	26.8000	26.5400	26.5400	+0.075%	3,100	-60.399%
2005-02-02	26.5200	26.5200	26.5200	26.5200	-0.749%	100	-60.370%
2005-02-01	26.5600	26.7300	26.4100	26.7200	+1.404%	3,800	-60.666%
2005-01-31	26.4700	26.4700	26.3500	26.3500	+0.573%	400	-60.114%
2005-01-27	26.1500	26.5300	26.1000	26.2000	-1.836%	4,700	-59.885%
2005-01-26	26.9500	27.0500	26.6900	26.6900	-0.488%	2,300	-60.622%
2005-01-25	27.1300	27.1300	26.8100	26.8210	-1.502%	1,311	-60.814%
2005-01-24	26.9100	27.5100	26.9100	27.2300	+1.152%	2,311	-61.403%
2005-01-21	27.7600	27.7600	26.3900	26.9200	-2.322%	4,400	-60.958%
2005-01-20	26.8200	27.7400	26.8200	27.5600	+1.398%	2,784	-61.865%
2005-01-19	27.2000	27.2000	26.3900	27.1800	+0.110%	4,206	-61.332%
2005-01-18	26.2000	27.1500	26.2000	27.1500	+3.350%	8,100	-61.289%
2005-01-14	26.4700	26.4700	26.1100	26.2700	-1.129%	1,438	-59.992%
2005-01-13	26.4000	26.8200	26.4000	26.5700	+0.682%	3,225	-60.444%
2005-01-12	25.8100	26.6200	25.8100	26.3900	+3.288%	6,280	-60.174%
2005-01-11	25.0000	25.6700	25.0000	25.5500	+1.996%	3,425	-58.865%
2005-01-10	25.5100	25.5100	24.9300	25.0500	-2.377%	2,900	-58.044%
2005-01-07	25.9800	26.2320	25.6600	25.6600	-0.697%	600	-59.041%
2005-01-06	25.8300	26.0000	25.8200	25.8400	+0.623%	9,083	-59.327%
2005-01-05	26.5800	26.5800	25.6400	25.6800	-3.567%	3,680	-59.073%
2005-01-04	26.5000	26.7400	26.5000	26.6300	+0.226%	4,488	-60.533%
2005-01-03	27.4800	27.4800	26.5700	26.5700	-3.311%	6,317	-60.444%
2004-12-31	27.2900	27.5600	27.2900	27.4800	+1.290%	4,600	-61.754%
2004-12-30	26.9300	27.3500	26.7500	27.1300	+0.705%	8,278	-61.261%
2004-12-29	25.8600	26.9400	25.8600	26.9400	+4.743%	4,400	-60.987%
2004-12-28	25.8500	25.8800	25.7200	25.7200	0.000%	1,200	-59.137%
2004-12-27	25.8500	25.8500	25.7200	25.7200	-0.580%	700	-59.137%
2004-12-23	25.8300	25.8700	25.7200	25.8700	+1.055%	1,800	-59.374%
2004-12-22	25.9500	25.9500	25.6000	25.6000	-1.349%	2,100	-58.945%
2004-12-21	25.2000	26.0000	25.2000	25.9500	+1.012%	3,170	-59.499%
2004-12-20	25.1500	25.8700	25.1500	25.6900	+0.745%	1,000	-59.089%
2004-12-17	24.9100	25.5000	24.8600	25.5000	+2.823%	2,700	-58.784%
2004-12-16	24.7100	25.2430	24.6400	24.8000	-1.038%	10,760	-57.621%
2004-12-15	24.5700	25.2100	24.5300	25.0600	+2.161%	25,684	-58.061%

.dark-mode .qrQTGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrQTGM{ color: #333333; background-color: white; border: 2px solid #333333; }AACBArtius II Acquisition Inc. Class Astock NASDAQ

AACB
Artius II Acquisition Inc. Class A
stock NASDAQ