Dark

AACBR
Artius II Acquisition Inc. Rights
stock NASDAQ Right

At Close

Jul 24, 2026 10:49:59 AM EDT

0.1700USD0.000%(+0.1700)320

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 24, 2026 4:00:30 PM EDT

0.1595USD-3.858%(-0.0064)104

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.170000	0.170000	0.170000	0.170000	+6.583%	345	0.000%
2026-07-24	0.170000	0.170000	0.149800	0.159500	-6.176%	69,845	+6.583%
2026-07-23	0.160100	0.170000	0.160100	0.170000	-5.556%	690	0.000%
2026-07-17	0.180000	0.180000	0.180000	0.180000	0.000%	1,377	-5.556%
2026-07-16	0.180000	0.180000	0.164000	0.180000	0.000%	1,160	-5.556%
2026-07-08	0.190000	0.190000	0.180000	0.180000	-4.051%	13,044	-5.556%
2026-07-07	0.194000	0.194000	0.180000	0.187600	-3.299%	32,424	-9.382%
2026-07-06	0.194000	0.194000	0.194000	0.194000	+2.105%	153	-12.371%
2026-07-02	0.210000	0.210000	0.190000	0.190000	-9.524%	69,555	-10.526%
2026-07-01	0.210000	0.210000	0.210000	0.210000	0.000%	106	-19.048%
2026-06-30	0.210000	0.210000	0.210000	0.210000	0.000%	116	-19.048%
2026-06-29	0.210000	0.210000	0.210000	0.210000	0.000%	149	-19.048%
2026-06-26	0.210000	0.210000	0.210000	0.210000	-0.990%	1,136	-19.048%
2026-06-25	0.238000	0.238100	0.210000	0.212100	+1.000%	1,313	-19.849%
2026-06-24	0.210000	0.210000	0.210000	0.210000	0.000%	125	-19.048%
2026-06-23	0.220000	0.220000	0.210000	0.210000	+2.439%	1,673	-19.048%
2026-06-18	0.205000	0.205000	0.205000	0.205000	-2.381%	170	-17.073%
2026-06-17	0.200000	0.210000	0.175000	0.210000	+5.000%	127,993	-19.048%
2026-06-16	0.200000	0.200000	0.198000	0.200000	+8.050%	17,130	-15.000%
2026-06-15	0.180000	0.185100	0.180000	0.185100	-5.126%	10,648	-8.158%
2026-06-12	0.195100	0.195100	0.195100	0.195100	+11.805%	237	-12.865%
2026-06-11	0.199900	0.199900	0.160000	0.174500	-26.588%	1,436	-2.579%
2026-06-09	0.237700	0.237700	0.237700	0.237700	-8.559%	110	-28.481%
2026-06-08	0.259950	0.259950	0.259950	0.259950	-0.019%	383	-34.603%
2026-06-05	0.280000	0.290000	0.155300	0.260000	-21.236%	225,565	-34.615%
2026-06-04	0.318700	0.330100	0.318700	0.330100	+32.040%	1,800	-48.500%
2026-05-28	0.250000	0.250000	0.250000	0.250000	0.000%	10,210	-32.000%
2026-05-21	0.300000	0.300000	0.250000	0.250000	0.000%	513	-32.000%
2026-05-20	0.250000	0.250000	0.250000	0.250000	0.000%	100	-32.000%
2026-05-18	0.250000	0.250000	0.250000	0.250000	-9.942%	149	-32.000%
2026-05-13	0.277600	0.277600	0.277600	0.277600	0.000%	139	-38.761%
2026-05-12	0.277600	0.277600	0.277600	0.277600	0.000%	580	-38.761%
2026-05-11	0.299900	0.300000	0.277600	0.277600	-7.467%	4,695	-38.761%
2026-05-06	0.330000	0.330000	0.300000	0.300000	-16.667%	654	-43.333%
2026-05-04	0.350000	0.360000	0.350000	0.360000	+9.091%	1,446	-52.778%
2026-04-29	0.330000	0.330000	0.330000	0.330000	-2.941%	4,227	-48.485%
2026-04-22	0.340000	0.340000	0.340000	0.340000	+22.478%	766	-50.000%
2026-04-21	0.400000	0.400000	0.277600	0.277600	-0.857%	5,815	-38.761%
2026-04-20	0.300000	0.300000	0.280000	0.280000	0.000%	5,323	-39.286%
2026-04-14	0.280000	0.280000	0.280000	0.280000	0.000%	95,787	-39.286%
2026-04-13	0.277600	0.280000	0.277600	0.280000	+0.865%	2,838	-39.286%
2026-04-10	0.285000	0.285000	0.277600	0.277600	0.000%	4,608	-38.761%
2026-04-07	0.277600	0.277600	0.277600	0.277600	-7.467%	2,133	-38.761%
2026-04-06	0.300000	0.300000	0.300000	0.300000	0.000%	133	-43.333%
2026-04-02	0.301900	0.301900	0.299900	0.300000	-0.632%	10,006	-43.333%
2026-03-26	0.300000	0.301908	0.300000	0.301908	+0.670%	50,168	-43.691%
2026-03-25	0.310000	0.310100	0.299900	0.299900	-7.723%	49,345	-43.314%
2026-03-24	0.325000	0.325000	0.325000	0.325000	-2.985%	2,118	-47.692%
2026-03-23	0.335000	0.335000	0.335000	0.335000	0.000%	1,506	-49.254%
2026-03-20	0.320600	0.335000	0.320600	0.335000	-1.471%	8,215	-49.254%
2026-03-19	0.340000	0.340000	0.340000	0.340000	-2.857%	1,022	-50.000%
2026-03-18	0.350000	0.350000	0.350000	0.350000	-2.778%	1,024	-51.429%
2026-03-17	0.390000	0.390000	0.360000	0.360000	-7.692%	112,332	-52.778%
2026-03-16	0.390000	0.390000	0.270100	0.390000	0.000%	2,555	-56.410%
2026-03-13	0.386238	0.399900	0.386238	0.390000	+2.632%	23,307	-56.410%
2026-03-12	0.378100	0.380000	0.378100	0.380000	+2.619%	3,162	-55.263%
2026-03-11	0.370100	0.370300	0.360000	0.370300	+0.407%	2,833	-54.091%
2026-03-10	0.340000	0.368800	0.340000	0.368800	-1.653%	2,611	-53.905%
2026-03-09	0.300500	0.375000	0.300500	0.375000	+23.681%	97,428	-54.667%
2026-03-06	0.300000	0.336500	0.300000	0.303200	+1.067%	70,079	-43.931%
2026-03-05	0.308600	0.341400	0.290000	0.300000	0.000%	61,926	-43.333%
2026-02-25	0.300000	0.300000	0.300000	0.300000	-3.195%	697	-43.333%
2026-02-19	0.310000	0.310000	0.309900	0.309900	-3.126%	1,158	-45.144%
2026-02-12	0.284000	0.330000	0.284000	0.319900	-5.884%	15,338	-46.858%
2026-02-11	0.339900	0.339900	0.339900	0.339900	0.000%	243	-49.985%
2026-02-09	0.337400	0.339900	0.337400	0.339900	+3.000%	295	-49.985%
2026-02-04	0.330000	0.330000	0.330000	0.330000	0.000%	232	-48.485%
2026-02-03	0.330000	0.330000	0.330000	0.330000	0.000%	136	-48.485%
2026-02-02	0.330000	0.330600	0.302200	0.330000	-0.181%	43,940	-48.485%
2026-01-30	0.330000	0.330600	0.306000	0.330600	+0.182%	25,274	-48.578%
2026-01-29	0.334800	0.350800	0.312100	0.330000	+17.438%	18,567	-48.485%
2026-01-27	0.281000	0.281000	0.281000	0.281000	-24.054%	875	-39.502%
2026-01-22	0.369900	0.370000	0.369900	0.370000	+0.027%	1,096	-54.054%
2026-01-20	0.369900	0.369900	0.320000	0.369900	+0.903%	1,970	-54.042%
2026-01-16	0.366590	0.366590	0.366590	0.366590	+7.821%	116	-53.627%
2026-01-12	0.340000	0.343300	0.320000	0.340000	+3.722%	29,252	-50.000%
2026-01-02	0.320000	0.327800	0.320000	0.327800	+2.437%	737	-48.139%
2025-12-31	0.320000	0.320000	0.320000	0.320000	-3.030%	5	-46.875%
2025-12-26	0.330000	0.330000	0.330000	0.330000	-5.687%	315	-48.485%
2025-12-22	0.330001	0.349900	0.330001	0.349900	+2.912%	1,269	-51.415%
2025-12-18	0.354950	0.354950	0.340000	0.340000	-2.495%	2,955	-50.000%
2025-12-17	0.340000	0.353100	0.324000	0.348700	-0.825%	2,794	-51.247%
2025-12-11	0.330000	0.366200	0.330000	0.351600	-3.407%	27,110	-51.650%
2025-12-10	0.369900	0.370000	0.350000	0.364001	+1.478%	16,521	-53.297%
2025-12-09	0.320000	0.358700	0.304000	0.358700	+2.486%	27,216	-52.607%
2025-12-08	0.350000	0.356500	0.350000	0.350000	-2.778%	1,351	-51.429%
2025-12-05	0.370000	0.370000	0.350000	0.360000	+2.857%	801	-52.778%
2025-12-04	0.318200	0.423600	0.317500	0.350000	+12.903%	216,976	-51.429%
2025-12-01	0.310000	0.310000	0.310000	0.310000	0.000%	20,150	-45.161%
2025-11-28	0.310000	0.310000	0.310000	0.310000	0.000%	306	-45.161%
2025-11-26	0.300000	0.317500	0.300000	0.310000	-1.681%	15,881	-45.161%
2025-11-25	0.300000	0.315300	0.300000	0.315300	-0.222%	308	-46.083%
2025-11-20	0.316000	0.316000	0.316000	0.316000	+5.333%	259	-46.203%
2025-11-12	0.300000	0.300700	0.299900	0.300000	-3.226%	25,185	-43.333%
2025-11-06	0.316539	0.316539	0.310000	0.310000	-3.095%	356	-45.161%
2025-11-05	0.310000	0.320000	0.310000	0.319900	-0.031%	460	-46.858%
2025-11-04	0.320000	0.325100	0.320000	0.320000	-5.882%	542	-46.875%
2025-10-27	0.320000	0.349900	0.282200	0.340000	+6.250%	379,367	-50.000%
2025-10-24	0.275300	0.350600	0.275000	0.320000	+6.702%	271,346	-46.875%
2025-10-23	0.297500	0.300000	0.297500	0.299900	+5.228%	1,135	-43.314%
2025-10-21	0.285000	0.285000	0.285000	0.285000	-0.105%	223	-40.351%
2025-10-20	0.270000	0.285300	0.270000	0.285300	-1.621%	2,141	-40.414%
2025-10-16	0.270000	0.290000	0.270000	0.290000	0.000%	14,253	-41.379%
2025-10-15	0.290000	0.290000	0.288500	0.290000	0.000%	15,780	-41.379%
2025-10-13	0.290000	0.290000	0.290000	0.290000	+3.020%	210	-41.379%
2025-10-10	0.280000	0.300000	0.280000	0.281500	+4.259%	106,539	-39.609%
2025-10-09	0.270000	0.270000	0.270000	0.270000	+0.037%	7,474	-37.037%
2025-10-08	0.226000	0.270000	0.226000	0.269900	+12.458%	274,049	-37.014%
2025-10-07	0.237600	0.240000	0.237600	0.240000	+0.629%	3,311	-29.167%
2025-10-06	0.240000	0.240000	0.228310	0.238500	-0.625%	4,777	-28.721%
2025-09-26	0.240000	0.240000	0.240000	0.240000	+4.621%	620	-29.167%
2025-09-22	0.240000	0.240000	0.229000	0.229400	+4.603%	9,789	-25.894%
2025-09-19	0.217600	0.239900	0.215349	0.219306	+9.653%	294,558	-22.483%
2025-09-18	0.216000	0.220000	0.200000	0.200000	+4.987%	138,296	-15.000%
2025-09-17	0.190500	0.190500	0.190500	0.190500	-4.750%	560	-10.761%
2025-09-16	0.218000	0.220000	0.200000	0.200000	0.000%	735	-15.000%
2025-09-15	0.219400	0.220000	0.193775	0.200000	-3.428%	2,076	-15.000%
2025-09-12	0.207100	0.207100	0.207100	0.207100	+29.518%	330	-17.914%
2025-09-11	0.187000	0.220000	0.159900	0.159900	-27.318%	4,070	+6.316%
2025-09-08	0.220000	0.220000	0.220000	0.220000	+0.045%	202	-22.727%
2025-09-05	0.200000	0.219900	0.199899	0.219900	+4.714%	51,348	-22.692%
2025-09-03	0.205500	0.220000	0.200000	0.210000	-4.545%	38,003	-19.048%
2025-09-02	0.220000	0.220000	0.220000	0.220000	-4.348%	212	-22.727%
2025-08-29	0.200000	0.230000	0.200000	0.230000	0.000%	642	-26.087%
2025-08-27	0.230000	0.230000	0.203700	0.230000	+0.131%	805	-26.087%
2025-08-25	0.229700	0.229700	0.204500	0.229700	+5.950%	639	-25.990%
2025-08-21	0.216800	0.216800	0.216800	0.216800	-6.552%	269	-21.587%
2025-08-20	0.232000	0.232000	0.232000	0.232000	+16.000%	389	-26.724%
2025-08-15	0.200000	0.200000	0.200000	0.200000	0.000%	2,855	-15.000%
2025-08-14	0.200000	0.200000	0.200000	0.200000	0.000%	254	-15.000%
2025-08-13	0.216000	0.220000	0.200000	0.200000	-1.623%	992	-15.000%
2025-08-11	0.203300	0.203300	0.203300	0.203300	-14.328%	303	-16.380%
2025-08-05	0.237200	0.237300	0.232000	0.237300	+7.570%	1,007	-28.361%
2025-07-30	0.220600	0.220600	0.220600	0.220600	-8.045%	2,020	-22.937%
2025-07-28	0.239600	0.240000	0.239600	0.239900	+0.042%	10,864	-29.137%
2025-07-24	0.239800	0.239800	0.239800	0.239800	-1.560%	2,535	-29.108%
2025-07-23	0.151100	0.243600	0.151100	0.243600	-9.778%	1,732	-30.213%
2025-07-22	0.270000	0.270000	0.270000	0.270000	0.000%	123	-37.037%
2025-07-18	0.174000	0.270000	0.173900	0.270000	+1.504%	628	-37.037%
2025-07-15	0.266000	0.266000	0.266000	0.266000	+6.400%	353	-36.090%
2025-07-07	0.160800	0.250000	0.160800	0.250000	+13.631%	10,627	-32.000%
2025-07-02	0.280000	0.280000	0.220010	0.220010	-0.019%	12,042	-22.731%
2025-07-01	0.223200	0.223200	0.220000	0.220051	-8.312%	11,793	-22.745%
2025-06-30	0.280000	0.280000	0.240000	0.240000	-8.046%	2,354	-29.167%
2025-06-23	0.252000	0.261000	0.252000	0.261000	+3.571%	301	-34.866%
2025-06-17	0.252000	0.252000	0.252000	0.252000	+14.545%	248	-32.540%
2025-06-16	0.220000	0.220000	0.220000	0.220000	0.000%	204	-22.727%
2025-06-12	0.250000	0.270000	0.210100	0.220000	-10.543%	23,074	-22.727%
2025-06-11	0.240000	0.246000	0.240000	0.245928	+4.829%	33,267	-30.874%
2025-06-10	0.236600	0.240000	0.220100	0.234600	+6.636%	1,465	-27.536%
2025-06-09	0.220000	0.220000	0.220000	0.220000	-8.333%	110	-22.727%
2025-06-06	0.249900	0.249900	0.240000	0.240000	0.000%	16,732	-29.167%
2025-06-05	0.234201	0.240000	0.210000	0.240000	+1.223%	4,115	-29.167%
2025-06-04	0.234000	0.280000	0.234000	0.237100	+9.819%	181,408	-28.300%
2025-05-30	0.210000	0.216000	0.210000	0.215900	-10.042%	628	-21.260%
2025-05-29	0.200200	0.240000	0.200200	0.240000	0.000%	2,300	-29.167%
2025-05-23	0.220000	0.240000	0.220000	0.240000	0.000%	50,800	-29.167%
2025-05-22	0.200000	0.240000	0.200000	0.240000	0.000%	401,966	-29.167%
2025-05-21	0.240000	0.240000	0.240000	0.240000	+0.042%	511	-29.167%
2025-05-16	0.239900	0.239900	0.239900	0.239900	+2.085%	346	-29.137%
2025-05-15	0.220000	0.240000	0.220000	0.235000	+2.174%	10,299	-27.660%
2025-05-13	0.230000	0.230000	0.230000	0.230000	+12.195%	418	-26.087%
2025-05-12	0.205001	0.205001	0.205001	0.205001	+0.000%	191	-17.074%
2025-05-09	0.205000	0.205000	0.205000	0.205000	0.000%	105	-17.073%
2025-05-07	0.205000	0.205000	0.205000	0.205000	-10.908%	100	-17.073%
2025-05-06	0.240000	0.240000	0.230000	0.230100	-4.125%	2,900	-26.119%
2025-05-05	0.240000	0.240000	0.240000	0.240000	0.000%	192	-29.167%
2025-05-02	0.212000	0.240000	0.212000	0.240000	+9.091%	10,898	-29.167%
2025-05-01	0.220000	0.220000	0.220000	0.220000	0.000%	296	-22.727%
2025-04-30	0.220000	0.220000	0.220000	0.220000	+11.902%	158	-22.727%
2025-04-29	0.196600	0.196600	0.196600	0.196600	-1.700%	154	-13.530%
2025-04-25	0.186600	0.220000	0.180000	0.200000	-3.054%	278,070	-15.000%
2025-04-24	0.192800	0.206300	0.192800	0.206300	+14.547%	205	-17.596%
2025-04-22	0.200000	0.200000	0.179000	0.180100	-5.211%	75,318	-5.608%
2025-04-16	0.190000	0.190000	0.190000	0.190000	+5.556%	22	-10.526%
2025-04-10	0.180000	0.574600	0.170000	0.180000	0.000%	795,449	-5.556%
2025-04-07	0.180000	0.180000	0.180000	0.180000	0.000%	112	-5.556%

.dark-mode .fH0nmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fH0nmM{ color: #333333; background-color: white; border: 2px solid #333333; }AACBRArtius II Acquisition Inc. Rightsstock NASDAQ Right

AACBR
Artius II Acquisition Inc. Rights
stock NASDAQ Right