Dark

AACI
Armada Acquisition Corp. II Class A
stock NASDAQ

At Close

Oct 29, 2025

10.29USD-0.049%(-0.01)272,861

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	10.2899	10.2900	10.2899	10.2900	-0.049%	272,861	0.000%
2025-10-28	10.3100	10.3100	10.2950	10.2950	-0.145%	110,548	-0.049%
2025-10-27	10.2900	10.3100	10.2900	10.3100	+0.194%	156,745	-0.194%
2025-10-24	10.3000	10.3000	10.2900	10.2900	+0.151%	183,645	0.000%
2025-10-23	10.2745	10.2745	10.2745	10.2745	+0.141%	81,763	+0.151%
2025-10-22	10.2800	10.2900	10.2500	10.2600	0.000%	266,175	+0.292%
2025-10-21	10.2400	10.3000	10.2400	10.2600	+0.195%	1,372,223	+0.292%
2025-10-20	10.3200	10.3200	10.1900	10.2400	-2.290%	2,585,985	+0.488%
2025-10-17	10.4500	10.4800	10.4500	10.4800	+0.576%	548,197	-1.813%
2025-10-16	10.4200	10.4200	10.4200	10.4200	-0.762%	10,083	-1.248%
2025-10-15	10.5000	10.5000	10.5000	10.5000	+0.478%	177,856	-2.000%
2025-10-13	10.4500	10.4500	10.4500	10.4500	-0.286%	283	-1.531%
2025-10-07	10.4600	10.4800	10.4600	10.4800	+0.096%	61,304	-1.813%
2025-10-03	10.4700	10.4700	10.4700	10.4700	-0.191%	397	-1.719%
2025-10-02	10.4700	10.4900	10.4700	10.4900	+0.287%	70,244	-1.907%
2025-09-29	10.4000	10.4700	10.4000	10.4600	+0.577%	74,224	-1.625%
2025-09-26	10.4400	10.4400	10.4000	10.4000	+0.580%	439	-1.058%
2025-09-25	10.3400	10.3400	10.3400	10.3400	+0.097%	67,520	-0.484%
2025-09-24	10.3500	10.3500	10.3300	10.3300	-0.386%	14,923	-0.387%
2025-09-23	10.3600	10.3700	10.3600	10.3700	+0.193%	104,505	-0.771%
2025-09-22	10.3500	10.3500	10.3500	10.3500	0.000%	403,655	-0.580%
2025-09-19	10.3500	10.3500	10.3500	10.3500	+0.485%	715	-0.580%
2025-09-18	10.3300	10.3300	10.3000	10.3000	+0.097%	145,957	-0.097%
2025-09-17	10.3000	10.3000	10.2900	10.2900	+0.097%	6,222	0.000%
2025-09-16	10.2600	10.2800	10.2500	10.2800	+0.195%	61,978	+0.097%
2025-09-15	10.2900	10.3000	10.2600	10.2600	0.000%	19,142	+0.292%
2025-09-11	10.2600	10.2600	10.2500	10.2600	+0.293%	49,101	+0.292%
2025-09-10	10.2500	10.2500	10.2300	10.2300	-0.244%	18,919	+0.587%
2025-09-09	10.2500	10.2550	10.2400	10.2550	+0.146%	556,445	+0.341%
2025-09-08	10.2400	10.2400	10.2400	10.2400	-0.098%	46,448	+0.488%
2025-09-02	10.2600	10.2700	10.2500	10.2500	-0.292%	306,714	+0.390%
2025-08-29	10.2800	10.2800	10.2800	10.2800	+0.097%	2,394	+0.097%
2025-08-27	10.2700	10.2700	10.2700	10.2700	-0.194%	1,119	+0.195%
2025-08-25	10.2900	10.2900	10.2900	10.2900	-0.194%	304,505	0.000%
2025-08-22	10.2800	10.3100	10.2800	10.3100	+0.097%	339,545	-0.194%
2025-08-21	10.2800	10.3000	10.2800	10.3000	0.000%	40,270	-0.097%
2025-08-20	10.3000	10.3000	10.3000	10.3000	+0.195%	55,932	-0.097%
2025-08-19	10.2600	10.3000	10.2600	10.2800	-0.097%	7,983	+0.097%
2025-08-18	10.3200	10.3300	10.2900	10.2900	-0.387%	329,156	0.000%
2025-08-15	10.3400	10.3400	10.3300	10.3300	0.000%	13,894	-0.387%
2025-08-14	10.3000	10.3300	10.2900	10.3300	+0.389%	1,498,636	-0.387%
2025-08-13	10.2300	10.2900	10.1900	10.2900	+2.185%	1,876,286	0.000%
2025-08-07	10.1000	10.1000	10.0700	10.0700	+0.299%	40,927	+2.185%
2025-08-05	10.0500	10.0500	10.0400	10.0400	-0.199%	11,229	+2.490%
2025-08-04	10.0600	10.0600	10.0600	10.0600	0.000%	550	+2.286%
2025-07-30	10.0600	10.0600	10.0600	10.0600	-0.297%	31,268	+2.286%
2025-07-24	10.0900	10.0900	10.0900	10.0900	+0.498%	37,341	+1.982%
2025-07-23	10.0400	10.0400	10.0400	10.0400	-0.446%	38,684	+2.490%
2025-07-21	10.0850	10.0850	10.0800	10.0850	+0.348%	72,078	+2.033%
2025-07-17	10.0500	10.0500	10.0500	10.0500	-0.099%	540,443	+2.388%
2025-07-16	10.0400	10.0600	10.0400	10.0600	+0.299%	685,026	+2.286%
2025-07-11	10.0400	10.0400	10.0300	10.0300	-0.199%	35,014	+2.592%
2025-07-09	10.0500	10.0500	10.0500	10.0500	+0.100%	103,680	+2.388%
2025-07-08	10.0400	10.0400	10.0400	10.0400	0.000%	1,526	+2.490%
2025-07-07	10.0300	10.0400	10.0300	10.0400	0.000%	187,114	+2.490%
2025-07-01	10.0400	10.0400	10.0400	10.0400	+0.100%	238,753	+2.490%
2025-06-26	10.0300	10.0300	10.0300	10.0300	0.000%	410,628	+2.592%
2025-06-25	10.0300	10.0300	10.0300	10.0300	-0.100%	395,024	+2.592%
2025-06-24	10.0400	10.0400	10.0400	10.0400	+2.974%	358,460	+2.490%
2024-08-15	11.0000	11.1250	9.5245	9.7500	-12.946%	37,879	+5.538%
2024-08-14	10.7600	11.7000	9.5000	11.2000	+10.345%	46,332	-8.125%
2024-08-13	9.1100	11.9700	8.7000	10.1500	+7.979%	63,908	+1.379%
2024-08-12	11.1000	11.4000	9.0000	9.4000	-17.471%	19,945	+9.468%
2024-08-09	10.4200	12.2000	8.7000	11.3900	+10.583%	63,029	-9.658%
2024-08-08	10.7700	12.5000	9.5200	10.3000	-2.830%	88,668	-0.097%
2024-08-07	13.6300	13.6300	10.6000	10.6000	-23.521%	29,623	-2.925%
2024-08-06	10.8900	14.5001	10.8800	13.8600	+26.000%	101,850	-25.758%
2024-08-05	9.7900	11.0000	9.4900	11.0000	+4.364%	29,921	-6.455%
2024-08-02	10.5600	11.0100	9.9296	10.5400	+0.861%	9,043	-2.372%
2024-08-01	8.3100	11.6300	8.3100	10.4500	+26.055%	106,098	-1.531%
2024-07-31	9.0100	9.0100	8.1001	8.2900	-9.001%	4,370	+24.125%
2024-07-30	8.6300	10.5700	8.6300	9.1100	+3.995%	19,186	+12.953%
2024-07-29	9.3800	10.4500	8.6400	8.7600	-8.272%	22,930	+17.466%
2024-07-26	11.1100	11.1100	9.5100	9.5500	-15.933%	19,115	+7.749%
2024-07-25	11.3600	11.3800	11.3600	11.3600	+0.088%	21,264	-9.419%
2024-07-24	11.1900	11.4500	11.1900	11.3500	+0.442%	55,325	-9.339%
2024-07-23	11.3500	11.3500	11.2900	11.3000	-0.441%	66,475	-8.938%
2024-07-22	11.3600	11.3900	11.3500	11.3500	-0.351%	15,677	-9.339%
2024-07-19	11.4300	11.4400	11.3100	11.3900	-0.306%	68,975	-9.658%
2024-07-18	11.3800	11.4500	11.3500	11.4250	+0.395%	48,392	-9.934%
2024-07-17	11.6300	11.8000	11.3200	11.3800	-3.149%	94,747	-9.578%
2024-07-16	11.9600	11.9955	11.7500	11.7500	-1.838%	18,328	-12.426%
2024-07-15	11.6400	12.3500	11.5600	11.9700	+3.189%	187,094	-14.035%
2024-07-12	11.6100	11.6500	11.4901	11.6001	+1.046%	102,715	-11.294%
2024-07-11	11.4864	11.5000	11.4400	11.4800	-0.174%	100,235	-10.366%
2024-07-10	11.4250	11.5000	11.4000	11.5000	+0.877%	127,421	-10.522%
2024-07-09	11.4010	11.4010	11.4000	11.4000	-0.219%	616	-9.737%
2024-07-08	11.4010	11.4500	11.4010	11.4250	-0.218%	546	-9.934%
2024-07-05	11.4000	11.4500	11.4000	11.4500	-0.435%	249	-10.131%
2024-07-03	11.3700	11.5000	11.3700	11.5000	+0.524%	405	-10.522%
2024-06-28	11.3700	11.4400	11.3700	11.4400	-0.087%	4,196	-10.052%
2024-06-27	11.4500	11.4500	11.4500	11.4500	+0.175%	421	-10.131%
2024-06-26	11.5300	11.5300	11.4300	11.4300	-0.003%	2,443	-9.974%
2024-06-25	11.4500	11.4700	11.3700	11.4304	-0.084%	42,315	-9.977%
2024-06-24	11.4300	11.5000	11.4300	11.4400	+0.175%	22,967	-10.052%
2024-06-21	11.4350	11.4420	11.3800	11.4200	-0.262%	12,384	-9.895%
2024-06-20	11.3698	11.4950	11.3640	11.4500	-0.261%	8,912	-10.131%
2024-06-18	11.3600	11.4800	11.3600	11.4800	+0.613%	6,707	-10.366%
2024-06-17	11.5000	11.5000	11.4100	11.4100	-0.696%	4,996	-9.816%
2024-06-14	11.5300	11.5300	11.4700	11.4900	+0.218%	47,198	-10.444%
2024-06-13	11.5300	11.5300	11.4000	11.4650	+0.526%	15,832	-10.249%
2024-06-12	11.4001	11.4750	11.4000	11.4050	+0.044%	3,913	-9.776%
2024-06-11	11.3700	11.4500	11.3700	11.4000	-1.299%	2,720	-9.737%
2024-06-10	11.5500	11.5500	11.4429	11.5500	+0.610%	2,823	-10.909%
2024-06-07	11.4003	11.4800	11.4003	11.4800	+0.175%	5,952	-10.366%
2024-06-06	11.3724	11.5100	11.2500	11.4600	-0.348%	77,735	-10.209%
2024-06-05	11.5000	11.5900	11.4200	11.5000	+0.877%	13,444	-10.522%
2024-06-04	11.4650	11.5200	11.3800	11.4000	+0.176%	1,612	-9.737%
2024-06-03	11.4600	11.4850	11.3740	11.3800	-1.472%	7,332	-9.578%
2024-05-31	11.5000	11.5500	11.4100	11.5500	+0.522%	64,876	-10.909%
2024-05-30	11.4200	11.4900	11.4200	11.4900	+1.107%	5,165	-10.444%
2024-05-29	11.3500	11.4700	11.3500	11.3642	-0.051%	3,679	-9.452%
2024-05-28	11.4500	11.4500	11.3500	11.3700	-0.785%	14,307	-9.499%
2024-05-24	11.4150	11.4600	11.4075	11.4600	+0.087%	6,831	-10.209%
2024-05-23	11.4500	11.4501	11.3100	11.4500	+0.002%	16,905	-10.131%
2024-05-22	11.4498	11.4498	11.4498	11.4498	-0.327%	459	-10.129%
2024-05-21	11.4500	11.4874	11.4200	11.4874	+0.767%	16,508	-10.424%
2024-05-20	11.3500	11.4446	11.3500	11.4000	-0.523%	30,574	-9.737%
2024-05-17	11.3750	11.4700	11.3500	11.4599	+0.968%	30,112	-10.209%
2024-05-16	11.4722	11.4722	11.3500	11.3500	-0.176%	1,454	-9.339%
2024-05-15	11.4886	11.4886	11.3500	11.3700	-0.263%	31,365	-9.499%
2024-05-14	11.5000	11.5000	11.3500	11.4000	-0.870%	39,307	-9.737%
2024-05-13	11.6700	11.7000	11.3800	11.5000	+0.789%	42,725	-10.522%
2024-05-10	11.7500	11.8000	11.3500	11.4100	-4.756%	47,744	-9.816%
2024-05-09	11.7150	12.4900	11.3500	11.9797	+2.566%	76,634	-14.105%
2024-05-08	11.5361	11.7500	11.5002	11.6800	+0.258%	8,309	-11.901%
2024-05-07	11.6676	11.8500	11.6500	11.6500	-1.288%	12,957	-11.674%
2024-05-06	11.8400	11.8800	11.6000	11.8020	+0.443%	13,758	-12.811%
2024-05-03	11.7845	11.7845	11.5200	11.7500	+1.119%	11,187	-12.426%
2024-05-02	11.8899	11.8899	11.5037	11.6200	-0.086%	4,897	-11.446%
2024-05-01	11.5100	11.9952	11.4900	11.6300	+0.606%	4,955	-11.522%
2024-04-30	11.8000	11.8000	11.5000	11.5600	-1.287%	19,318	-10.986%
2024-04-29	11.6500	11.8250	11.4100	11.7107	+1.567%	82,070	-12.132%
2024-04-26	11.4100	11.5400	11.3000	11.5300	-0.433%	36,228	-10.755%
2024-04-25	11.3000	11.6700	11.3000	11.5801	+0.696%	14,399	-11.141%
2024-04-24	11.3200	11.5800	11.2600	11.5001	+2.042%	45,624	-10.523%
2024-04-23	11.1600	11.3500	11.1600	11.2700	+1.167%	433,222	-8.696%
2024-04-22	11.1700	11.2750	11.1400	11.1400	+0.090%	95,702	-7.630%
2024-04-19	11.1500	11.1500	11.1300	11.1300	-0.358%	54,710	-7.547%
2024-04-18	11.1700	11.1700	11.1700	11.1700	0.000%	118	-7.878%
2024-04-17	11.2000	11.2000	11.1700	11.1700	0.000%	3,261	-7.878%
2024-04-16	11.1700	11.1700	11.1700	11.1700	-0.976%	51,491	-7.878%
2024-04-15	11.2750	11.2801	11.2750	11.2801	+1.440%	1,442	-8.777%
2024-04-12	11.1200	11.1300	11.1100	11.1200	-2.026%	7,938	-7.464%
2024-04-11	11.3100	11.3500	11.1300	11.3500	+1.159%	3,262	-9.339%
2024-04-10	11.1500	11.2200	11.1500	11.2200	-1.579%	3,232	-8.289%
2024-04-09	11.9000	11.9000	11.4000	11.4000	-3.797%	3,535	-9.737%
2024-04-08	11.4500	11.8500	11.4500	11.8500	+4.960%	15,002	-13.165%
2024-04-05	11.3500	11.3500	11.1800	11.2900	-0.965%	5,660	-8.857%
2024-04-04	11.4746	11.6250	11.3000	11.4000	-0.654%	24,785	-9.737%
2024-04-03	11.4000	11.4750	11.4000	11.4750	+2.822%	1,352	-10.327%
2024-04-02	11.0900	11.1601	11.0900	11.1601	+0.905%	225	-7.797%
2024-04-01	11.6000	11.8800	11.0600	11.0600	-0.181%	2,958	-6.962%
2024-03-28	11.4000	12.5300	11.0100	11.0800	-0.806%	17,182	-7.130%
2024-03-27	11.5000	11.5000	11.1600	11.1700	+0.903%	2,847	-7.878%
2024-03-26	11.0600	11.0700	11.0400	11.0700	+0.090%	6,393	-7.046%
2024-03-25	11.0100	11.0600	11.0100	11.0600	+0.454%	2,475	-6.962%
2024-03-21	11.0699	11.0737	11.0000	11.0100	-0.452%	70,616	-6.540%
2024-03-20	11.1000	11.1000	11.0506	11.0600	-0.360%	7,805	-6.962%
2024-03-19	11.1700	11.2500	11.1000	11.1000	0.000%	7,628	-7.297%
2024-03-18	11.2200	11.9630	11.0000	11.1000	+0.453%	20,794	-7.297%
2024-03-15	11.0497	11.0500	11.0200	11.0499	+0.545%	7,173	-6.877%
2024-03-12	10.9900	10.9900	10.9900	10.9900	+0.091%	452	-6.369%
2024-03-08	10.9800	10.9800	10.9800	10.9800	0.000%	307	-6.284%
2024-03-06	10.9800	10.9800	10.9800	10.9800	0.000%	500	-6.284%
2024-03-04	11.0197	11.0197	10.9800	10.9800	0.000%	310	-6.284%
2024-03-01	10.9800	10.9800	10.9800	10.9800	-0.091%	110	-6.284%
2024-02-26	10.9900	10.9900	10.9900	10.9900	0.000%	717	-6.369%
2024-02-22	11.0500	11.0500	10.9900	10.9900	-0.543%	551	-6.369%
2024-02-21	11.0500	11.0500	11.0350	11.0500	+0.638%	556	-6.878%
2024-02-16	10.9100	10.9800	10.9100	10.9800	+0.274%	509	-6.284%
2024-02-14	10.9500	10.9500	10.9500	10.9500	-0.455%	284	-6.027%
2024-02-13	11.0000	11.0000	11.0000	11.0000	+0.917%	149	-6.455%
2024-02-12	10.9500	10.9500	10.9000	10.9000	0.000%	900	-5.596%
2024-02-09	10.9000	10.9000	10.9000	10.9000	-0.366%	10,688	-5.596%
2024-02-08	11.0000	11.0000	10.9400	10.9400	-0.995%	31,351	-5.941%
2024-02-07	10.9500	11.0500	10.9500	11.0500	+1.005%	10,600	-6.878%
2024-02-06	10.9300	10.9500	10.9300	10.9400	+0.274%	28,796	-5.941%
2024-02-05	10.9100	10.9101	10.9100	10.9101	-0.091%	7,822	-5.684%
2024-02-02	10.9000	10.9200	10.9000	10.9200	+0.275%	100,395	-5.769%
2024-01-30	10.8900	10.8900	10.8900	10.8900	0.000%	203	-5.510%
2024-01-29	10.8900	10.8900	10.8900	10.8900	-0.092%	1,111	-5.510%
2024-01-24	10.9000	10.9000	10.9000	10.9000	-0.018%	124	-5.596%
2024-01-23	10.8901	10.9020	10.8901	10.9020	+0.018%	399	-5.614%
2024-01-22	10.9199	10.9200	10.9000	10.9000	+0.092%	22,800	-5.596%
2024-01-17	10.8900	10.8900	10.8900	10.8900	+0.092%	10,014	-5.510%
2024-01-16	10.9000	10.9000	10.8800	10.8800	-4.812%	51,523	-5.423%
2024-01-12	11.4300	11.4300	11.4300	11.4300	+4.862%	144	-9.974%
2024-01-10	10.9000	10.9000	10.9000	10.9000	+0.368%	369	-5.596%
2024-01-09	10.9000	10.9300	10.8600	10.8600	+0.092%	815	-5.249%
2024-01-08	10.8500	10.9200	10.8400	10.8500	+0.092%	188,151	-5.161%
2024-01-04	10.8400	10.8400	10.8400	10.8400	+0.092%	12,047	-5.074%
2024-01-03	10.8400	10.8400	10.8300	10.8300	+0.092%	13,059	-4.986%
2024-01-02	10.7800	10.8200	10.7800	10.8200	+0.464%	34,800	-4.898%
2023-12-29	10.7700	10.7700	10.7700	10.7700	+0.466%	660	-4.457%
2023-12-21	10.7200	10.7300	10.7100	10.7200	+0.093%	9,309	-4.011%
2023-12-18	10.7100	10.7100	10.7100	10.7100	-0.279%	36	-3.922%
2023-12-14	10.7600	10.7800	10.7400	10.7400	-0.279%	2,055	-4.190%
2023-12-13	10.7900	10.7900	10.7600	10.7700	-0.185%	16,621	-4.457%
2023-12-12	10.7900	10.7900	10.7900	10.7900	0.000%	4,527	-4.634%
2023-12-11	10.7900	10.7900	10.7900	10.7900	+0.093%	595	-4.634%
2023-12-08	10.7800	10.7800	10.7800	10.7800	-0.185%	54	-4.545%
2023-12-07	10.7600	10.8000	10.7600	10.8000	+0.465%	36,918	-4.722%
2023-12-06	10.7500	10.7500	10.7500	10.7500	+0.373%	100,037	-4.279%
2023-12-05	10.7100	10.7100	10.7100	10.7100	-0.649%	13	-3.922%
2023-11-30	10.7100	10.7800	10.7100	10.7800	+0.560%	2,751	-4.545%
2023-11-29	10.7700	10.7700	10.7200	10.7200	-0.093%	1,392	-4.011%
2023-11-28	10.7299	10.7300	10.7299	10.7300	-0.371%	685	-4.101%
2023-11-24	10.7700	10.7700	10.7700	10.7700	+0.373%	112	-4.457%
2023-11-22	10.7300	10.7300	10.7300	10.7300	-0.186%	153	-4.101%
2023-11-21	10.7000	10.7500	10.7000	10.7500	-0.186%	365	-4.279%
2023-11-20	10.7700	10.7700	10.7700	10.7700	+0.186%	470	-4.457%
2023-11-16	10.7500	10.7500	10.7500	10.7500	+0.233%	163	-4.279%
2023-11-15	10.7100	10.7250	10.7100	10.7250	-0.233%	20,444	-4.056%
2023-11-09	10.7500	10.7500	10.7500	10.7500	+0.373%	2,040	-4.279%
2023-11-08	10.6900	10.7100	10.6900	10.7100	+0.563%	7,860	-3.922%
2023-11-07	10.6600	10.7000	10.6500	10.6500	-0.467%	12,101	-3.380%
2023-11-03	10.7000	10.7000	10.6098	10.7000	+0.375%	114,045	-3.832%
2023-11-01	10.6600	10.6600	10.6600	10.6600	-0.374%	8	-3.471%
2023-10-31	10.6400	10.7000	10.6400	10.7000	+0.187%	408	-3.832%
2023-10-30	10.7000	10.7001	10.6800	10.6800	+0.282%	602	-3.652%
2023-10-27	10.7100	10.7100	10.6500	10.6500	-0.281%	747	-3.380%
2023-10-26	10.6300	10.6800	10.6300	10.6800	-0.094%	1,333	-3.652%
2023-10-20	10.6900	10.6900	10.6900	10.6900	0.000%	133	-3.742%
2023-10-17	10.7000	10.7000	10.6900	10.6900	-0.280%	119,400	-3.742%
2023-10-16	10.7200	10.7200	10.7200	10.7200	+0.281%	100	-4.011%
2023-10-13	10.6900	10.6900	10.6900	10.6900	+0.564%	301	-3.742%
2023-10-12	10.7000	10.7000	10.6300	10.6300	-0.375%	315	-3.198%
2023-10-11	10.7500	10.7500	10.6300	10.6700	-0.271%	7,770	-3.561%
2023-10-10	10.6990	10.6990	10.6990	10.6990	-0.009%	205	-3.823%
2023-10-09	10.5700	10.7000	10.5700	10.7000	-0.558%	1,602	-3.832%
2023-10-05	10.7600	10.7600	10.7600	10.7600	+0.561%	112	-4.368%
2023-09-29	10.7000	10.7000	10.7000	10.7000	-0.650%	540	-3.832%
2023-09-26	10.7700	10.7700	10.7700	10.7700	+0.654%	103	-4.457%
2023-09-21	10.7000	10.7000	10.7000	10.7000	0.000%	199	-3.832%
2023-09-20	10.7000	10.7000	10.7000	10.7000	0.000%	121	-3.832%
2023-09-19	10.7000	10.7000	10.7000	10.7000	0.000%	161	-3.832%
2023-09-18	10.5600	10.7000	10.5600	10.7000	-0.465%	835	-3.832%
2023-09-13	10.7500	10.7500	10.7500	10.7500	0.000%	211	-4.279%
2023-09-11	10.5400	10.7500	10.5400	10.7500	+0.093%	203	-4.279%
2023-09-05	10.7400	10.7400	10.7400	10.7400	+1.898%	103	-4.190%
2023-09-01	10.5400	10.5400	10.5400	10.5400	+0.095%	38,987	-2.372%
2023-08-30	10.5900	10.5900	10.5300	10.5300	-0.754%	8,050	-2.279%
2023-08-25	10.6100	10.6100	10.6100	10.6100	+0.189%	150	-3.016%
2023-08-22	10.5900	10.6000	10.5900	10.5900	-1.854%	7,218	-2.833%
2023-08-16	10.7400	10.7900	10.7399	10.7900	+1.315%	9,986	-4.634%
2023-08-15	10.5900	10.6950	10.5700	10.6500	+1.140%	5,755	-3.380%
2023-08-11	10.5600	10.5600	10.5200	10.5300	-0.473%	3,415	-2.279%
2023-08-10	10.5900	10.5900	10.5200	10.5800	+0.762%	850	-2.741%
2023-08-04	10.5500	10.5700	10.5000	10.5000	-0.662%	12,353	-2.000%
2023-08-03	10.5900	10.5900	10.4700	10.5700	+0.095%	4,176	-2.649%
2023-08-02	10.5700	10.5750	10.5600	10.5600	+0.571%	15,104	-2.557%
2023-08-01	10.5700	10.5710	10.5000	10.5000	-0.662%	1,745	-2.000%
2023-07-31	10.5722	10.6000	10.5500	10.5700	-0.189%	32,270	-2.649%
2023-07-28	10.5700	10.5900	10.5600	10.5900	+0.189%	54,208	-2.833%
2023-07-27	10.5600	10.5700	10.5400	10.5700	0.000%	61,364	-2.649%
2023-07-26	10.5600	10.5700	10.5600	10.5700	+0.095%	3,245	-2.649%
2023-07-25	10.5700	10.5700	10.5500	10.5600	0.000%	3,316	-2.557%
2023-07-24	10.5900	10.6000	10.5200	10.5600	+0.476%	40,305	-2.557%
2023-07-21	10.5200	10.5874	10.5000	10.5100	-0.095%	142,874	-2.093%
2023-07-20	10.5200	10.5300	10.5200	10.5200	-0.190%	25,162	-2.186%
2023-07-19	10.5100	10.5400	10.5100	10.5400	+0.285%	2,743	-2.372%
2023-07-18	10.5100	10.5699	10.5099	10.5100	+0.670%	159,323	-2.093%
2023-07-17	10.4400	10.4400	10.4400	10.4400	+0.481%	2,206	-1.437%
2023-07-12	10.4000	10.4000	10.3900	10.3900	-0.192%	1,048	-0.962%
2023-07-11	10.4400	10.4400	10.4100	10.4100	0.000%	2,766	-1.153%
2023-07-07	10.4100	10.4100	10.4100	10.4100	-0.287%	320	-1.153%
2023-07-05	10.4400	10.4400	10.4400	10.4400	-0.096%	16,843	-1.437%
2023-06-29	10.4500	10.4750	10.4400	10.4500	-0.476%	5,544	-1.531%
2023-06-28	10.3800	10.5000	10.3600	10.5000	+0.962%	64,966	-2.000%
2023-06-27	10.3000	10.4000	10.3000	10.4000	+0.971%	98,536	-1.058%
2023-06-26	10.3000	10.3000	10.2800	10.3000	+0.488%	10,292	-0.097%
2023-06-23	10.2500	10.2500	10.2400	10.2500	0.000%	315,757	+0.390%
2023-06-21	10.2200	10.2800	10.2200	10.2500	+0.490%	45,757	+0.390%
2023-06-14	10.2000	10.2000	10.1990	10.2000	0.000%	27,581	+0.882%
2023-06-12	10.2000	10.2000	10.2000	10.2000	-0.381%	127	+0.882%
2023-06-02	10.2390	10.2390	10.2390	10.2390	-0.107%	120	+0.498%
2023-05-31	10.3800	10.3800	10.2500	10.2500	+0.294%	307	+0.390%
2023-05-30	10.2200	10.2200	10.2200	10.2200	+0.196%	219	+0.685%
2023-05-26	10.2000	10.2000	10.2000	10.2000	-0.488%	100	+0.882%
2023-05-25	10.2500	10.2500	10.2500	10.2500	-0.097%	211	+0.390%
2023-05-24	10.2600	10.2600	10.2600	10.2600	+0.098%	158	+0.292%
2023-05-23	10.2700	10.2700	10.2500	10.2500	-0.195%	35,669	+0.390%
2023-05-19	10.2700	10.2700	10.2700	10.2700	+0.195%	235	+0.195%
2023-05-16	10.2300	10.2500	10.2300	10.2500	+0.490%	100,682	+0.390%
2023-05-10	10.2000	10.2100	10.2000	10.2000	+0.098%	404	+0.882%
2023-05-09	10.1800	10.1900	10.1800	10.1900	+0.692%	19,654	+0.981%
2023-05-05	10.1200	10.1200	10.1200	10.1200	0.000%	105	+1.680%
2023-05-04	10.1200	10.1200	10.1200	10.1200	-0.687%	100	+1.680%
2023-04-26	10.1900	10.1900	10.1900	10.1900	+0.692%	100	+0.981%
2023-04-25	10.1100	10.1200	10.1100	10.1200	-0.249%	1,618	+1.680%
2023-04-21	10.1453	10.1453	10.1453	10.1453	+0.348%	304	+1.426%
2023-04-20	10.1100	10.1550	10.1100	10.1101	+0.001%	1,730	+1.779%
2023-04-19	10.1100	10.1100	10.1100	10.1100	+0.099%	182	+1.780%
2023-04-13	10.1000	10.1000	10.1000	10.1000	0.000%	5,021	+1.881%
2023-04-11	10.1000	10.1000	10.0900	10.1000	0.000%	9,118	+1.881%
2023-04-10	10.0950	10.1000	10.0900	10.1000	0.000%	1,305	+1.881%
2023-04-05	10.1000	10.1000	10.1000	10.1000	+0.099%	5,684	+1.881%
2023-04-03	10.0900	10.0900	10.0900	10.0900	+0.099%	305	+1.982%
2023-03-30	10.0926	10.0926	10.0800	10.0800	+0.099%	2,204	+2.083%
2023-03-27	10.0701	10.0701	10.0700	10.0700	-0.198%	2,919	+2.185%
2023-03-17	10.0600	10.0900	10.0600	10.0900	+0.498%	4,167	+1.982%
2023-03-14	10.0400	10.0425	10.0400	10.0400	0.000%	2,310	+2.490%
2023-03-09	10.0400	10.0400	10.0400	10.0400	0.000%	1,263	+2.490%
2023-03-07	10.0450	10.0500	10.0400	10.0400	0.000%	4,487	+2.490%
2023-03-06	10.0400	10.0650	10.0400	10.0400	-0.050%	686	+2.490%
2023-03-03	10.0400	10.0500	10.0400	10.0450	+0.050%	993	+2.439%
2023-03-02	10.0400	10.0400	10.0300	10.0400	+0.100%	684	+2.490%
2023-03-01	10.1000	10.1000	10.0300	10.0300	-0.693%	4,812	+2.592%
2023-02-28	10.1000	10.1000	10.0900	10.1000	+0.698%	336	+1.881%
2023-02-27	10.0300	10.0300	10.0300	10.0300	0.000%	287	+2.592%
2023-02-24	10.0300	10.0700	10.0300	10.0300	0.000%	177,564	+2.592%
2023-02-22	10.0400	10.0500	10.0300	10.0300	0.000%	4,414	+2.592%
2023-02-21	10.0300	10.0500	10.0000	10.0300	0.000%	14,801	+2.592%
2023-02-17	10.1400	10.1400	10.0300	10.0300	-0.100%	6,416	+2.592%
2023-02-16	10.0400	10.0400	10.0400	10.0400	-0.545%	417	+2.490%
2023-02-15	10.0950	10.0950	10.0950	10.0950	+0.448%	572	+1.932%
2023-02-14	10.0500	10.1400	10.0500	10.0500	-0.149%	32,463	+2.388%
2023-02-13	10.0406	10.0650	10.0400	10.0650	-0.050%	6,241	+2.235%
2023-02-10	10.0400	10.1500	10.0400	10.0700	-0.297%	13,323	+2.185%
2023-02-09	10.2000	10.2200	10.0400	10.1000	+0.598%	38,506	+1.881%
2023-02-08	10.4000	10.6350	10.0400	10.0400	-2.049%	66,380	+2.490%
2023-02-07	10.5800	10.6000	10.2500	10.2500	+0.244%	3,506	+0.390%
2023-02-06	10.2250	10.2250	10.2250	10.2250	-0.438%	330	+0.636%
2023-02-03	10.5800	10.5800	10.1300	10.2700	+1.083%	11,651	+0.195%
2023-02-02	10.4200	10.7499	10.0200	10.1600	-1.646%	17,274	+1.280%
2023-02-01	10.6000	10.6000	10.0800	10.3300	+3.094%	429,098	-0.387%
2023-01-31	10.7000	11.0000	10.0200	10.0200	-4.115%	127,001	+2.695%
2023-01-30	10.4100	12.2000	10.1200	10.4500	-1.042%	173,179	-1.531%
2023-01-27	10.9500	10.9500	10.0200	10.5600	+2.524%	589,964	-2.557%
2023-01-26	9.5100	10.7200	8.5600	10.3000	+2.335%	495,827	-0.097%
2023-01-25	10.1287	10.1287	10.0100	10.0650	-0.740%	2,860	+2.235%
2023-01-24	10.1354	10.1500	10.1300	10.1400	-0.049%	11,246	+1.479%
2023-01-23	10.1400	10.1650	10.1300	10.1450	+0.148%	15,356	+1.429%
2023-01-20	10.1600	10.1600	10.1300	10.1300	+0.396%	674	+1.579%
2023-01-18	10.4000	10.4000	10.0400	10.0900	-0.787%	7,021	+1.982%
2023-01-17	10.1800	10.1800	10.1700	10.1700	-0.098%	1,309	+1.180%
2023-01-13	10.1300	10.1800	10.1300	10.1800	+0.098%	14,020	+1.081%
2023-01-12	10.1700	10.1750	10.1700	10.1700	0.000%	2,129	+1.180%
2023-01-11	10.1650	10.1700	10.1650	10.1700	+0.049%	9,446	+1.180%
2023-01-10	10.1650	10.1700	10.1600	10.1650	+0.049%	62,902	+1.230%
2023-01-09	10.1650	10.1650	10.1600	10.1600	0.000%	54,724	+1.280%
2023-01-06	10.1600	10.1600	10.1600	10.1600	+0.099%	514	+1.280%
2023-01-05	10.1300	10.1600	10.1300	10.1500	+0.099%	647,479	+1.379%
2023-01-04	10.1300	10.1400	10.1300	10.1400	+0.099%	7,253	+1.479%
2023-01-03	10.1200	10.1400	10.1200	10.1300	+0.099%	15,728	+1.579%
2022-12-30	10.1800	10.1800	10.1200	10.1200	+0.198%	20,672	+1.680%
2022-12-28	10.0700	10.1000	10.0700	10.1000	+0.398%	19,213	+1.881%
2022-12-27	10.0600	10.0600	10.0600	10.0600	0.000%	108	+2.286%
2022-12-23	10.0600	10.0600	10.0500	10.0600	0.000%	11,675	+2.286%
2022-12-19	10.0600	10.0600	10.0600	10.0600	0.000%	204	+2.286%
2022-12-16	10.0500	10.0600	10.0500	10.0600	+0.419%	1,334	+2.286%
2022-12-13	10.0100	10.0180	10.0000	10.0180	+0.180%	4,633	+2.715%
2022-12-12	10.0000	10.0000	10.0000	10.0000	+0.100%	6,381	+2.900%
2022-12-08	9.9950	9.9950	9.9900	9.9900	-0.027%	3,842	+3.003%
2022-12-06	9.9900	9.9927	9.9900	9.9927	+0.027%	1,326	+2.975%
2022-12-05	9.9900	10.0000	9.9900	9.9900	0.000%	3,648	+3.003%
2022-12-02	9.9950	9.9950	9.9900	9.9900	0.000%	831	+3.003%
2022-12-01	9.9900	9.9900	9.9900	9.9900	0.000%	4,043	+3.003%
2022-11-30	9.9800	9.9900	9.9800	9.9900	+0.064%	2,076	+3.003%
2022-11-28	10.0000	10.0000	9.9836	9.9836	+0.036%	3,148	+3.069%
2022-11-23	9.9750	9.9800	9.9700	9.9800	-0.050%	91,802	+3.106%
2022-11-22	9.9900	9.9900	9.9850	9.9850	+0.150%	83,731	+3.055%
2022-11-21	9.9700	9.9700	9.9700	9.9700	0.000%	50,750	+3.210%
2022-11-17	9.9700	9.9800	9.9700	9.9700	-0.079%	20,418	+3.210%
2022-11-16	9.9654	9.9779	9.9654	9.9779	+0.079%	687	+3.128%
2022-11-14	9.9700	9.9700	9.9600	9.9700	-0.100%	1,207	+3.210%
2022-11-11	9.9800	9.9800	9.9800	9.9800	+0.100%	1,193	+3.106%
2022-11-10	9.9700	9.9700	9.9700	9.9700	+0.100%	213	+3.210%
2022-11-07	9.9800	9.9800	9.9600	9.9600	-0.050%	456	+3.313%

.dark-mode .GqNfV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqNfV1{ color: #333333; background-color: white; border: 2px solid #333333; }AACIArmada Acquisition Corp. II Class Astock NASDAQ

AACI
Armada Acquisition Corp. II Class A
stock NASDAQ