Dark

AACOW
Abony Acquisition Corp. I Warrants
stock NASDAQ Warrant

At Close

Jul 27, 2026 11:58:10 AM EDT

0.4000USD0.000%(+0.4000)6,957

0.00Bid 0.00Ask 0.0000Spread

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	0.400000	0.4426	0.393400	0.3934	-1.675%	6,957	0.000%
2026-07-24	0.400100	0.4001	0.400100	0.4001	-13.022%	309	-1.675%
2026-07-21	0.450000	0.4919	0.400100	0.4600	+2.245%	116,586	-14.478%
2026-07-17	0.449000	0.4500	0.425049	0.4499	+5.834%	3,623	-12.558%
2026-07-16	0.450000	0.4500	0.420100	0.4251	-13.245%	1,870	-7.457%
2026-07-15	0.460000	0.4900	0.460000	0.4900	+7.669%	1,145	-19.714%
2026-07-14	0.455100	0.4551	0.455100	0.4551	-7.122%	1,006	-13.557%
2026-07-10	0.454999	0.4900	0.454999	0.4900	+2.083%	3,921	-19.714%
2026-07-06	0.490000	0.4900	0.480000	0.4800	0.000%	8,511	-18.042%
2026-07-02	0.480000	0.4800	0.480000	0.4800	0.000%	2,010	-18.042%
2026-07-01	0.480000	0.4800	0.480000	0.4800	0.000%	20,292	-18.042%
2026-06-30	0.480000	0.4800	0.480000	0.4800	+7.720%	1,300	-18.042%
2026-06-29	0.429999	0.4854	0.429999	0.4456	+5.969%	3,500	-11.715%
2026-06-26	0.430000	0.4700	0.420500	0.4205	-4.039%	13,685	-6.445%
2026-06-25	0.428000	0.4382	0.420000	0.4382	+4.858%	490	-10.224%
2026-06-17	0.390000	0.4179	0.380000	0.4179	+5.000%	7,375	-5.863%
2026-06-16	0.438000	0.4380	0.398000	0.3980	+2.051%	274	-1.156%
2026-06-11	0.390000	0.3900	0.390000	0.3900	-15.217%	1,000	+0.872%
2026-06-08	0.460000	0.4600	0.460000	0.4600	+2.222%	100	-14.478%
2026-06-01	0.450000	0.4500	0.450000	0.4500	0.000%	7,615	-12.578%
2026-05-29	0.450000	0.4500	0.390000	0.4500	+7.143%	3,536	-12.578%
2026-05-28	0.420000	0.4200	0.410000	0.4200	+5.000%	16,952	-6.333%
2026-05-27	0.364000	0.4000	0.364000	0.4000	+7.527%	140,560	-1.650%
2026-05-22	0.350100	0.3720	0.350000	0.3720	+5.983%	1,708	+5.753%
2026-05-21	0.350000	0.3510	0.350000	0.3510	+3.235%	2,695	+12.080%
2026-05-19	0.340000	0.3400	0.340000	0.3400	+3.030%	308	+15.706%
2026-05-18	0.338900	0.3390	0.330000	0.3300	-5.714%	6,150	+19.212%
2026-05-12	0.350000	0.3500	0.349900	0.3500	0.000%	6,700	+12.400%
2026-05-11	0.350000	0.3500	0.350000	0.3500	0.000%	2,489	+12.400%
2026-05-04	0.350000	0.3500	0.350000	0.3500	0.000%	104	+12.400%
2026-05-01	0.350000	0.3500	0.350000	0.3500	0.000%	130	+12.400%
2026-04-29	0.325000	0.3500	0.325000	0.3500	+16.667%	4,961	+12.400%
2026-04-27	0.300000	0.3000	0.300000	0.3000	-14.040%	33,333	+31.133%
2026-04-24	0.349000	0.3490	0.349000	0.3490	-0.286%	500	+12.722%
2026-04-23	0.329990	0.3500	0.329990	0.3500	0.000%	2,900	+12.400%
2026-04-21	0.305000	0.3500	0.305000	0.3500	+16.706%	10,000	+12.400%
2026-04-17	0.241000	0.3000	0.232000	0.2999	+24.958%	126,566	+31.177%
2026-04-16	0.230000	0.2400	0.230000	0.2400	+20.000%	24,101	+63.917%
2026-04-15	0.150000	0.2000	0.150000	0.2000	-40.828%	1,508	+96.700%
2012-10-15	0.260000	0.3380	0.250000	0.3380	-8.649%	1,900	+16.391%
2012-10-10	0.370000	0.3700	0.251000	0.3700	+2.778%	88,550	+6.324%
2012-10-08	0.240000	0.3600	0.230000	0.3600	+33.333%	35,200	+9.278%
2012-10-05	0.260000	0.2700	0.260000	0.2700	0.000%	1,700	+45.704%
2012-10-02	0.270000	0.2700	0.270000	0.2700	+3.846%	330	+45.704%
2012-09-28	0.210000	0.2600	0.200000	0.2600	-3.704%	86,900	+51.308%
2012-09-27	0.270000	0.2700	0.270000	0.2700	0.000%	2,500	+45.704%
2012-09-26	0.270000	0.2700	0.270000	0.2700	+12.500%	100	+45.704%
2012-09-25	0.240000	0.2800	0.230000	0.2400	-14.286%	9,570	+63.917%
2012-09-24	0.280000	0.2800	0.280000	0.2800	+12.000%	100	+40.500%
2012-09-21	0.250000	0.2500	0.250000	0.2500	+8.696%	100	+57.360%
2012-09-20	0.250000	0.2500	0.230000	0.2300	-4.167%	40,605	+71.043%
2012-09-19	0.290000	0.2900	0.240000	0.2400	-4.000%	3,900	+63.917%
2012-09-18	0.250000	0.3000	0.250000	0.2500	0.000%	108,398	+57.360%
2012-09-17	0.260000	0.3000	0.249900	0.2500	-16.667%	61,595	+57.360%
2012-09-13	0.259900	0.3000	0.259900	0.3000	0.000%	4,300	+31.133%
2012-09-11	0.299900	0.3000	0.299900	0.3000	0.000%	10,000	+31.133%
2012-09-10	0.300000	0.3000	0.300000	0.3000	0.000%	200	+31.133%
2012-09-07	0.300000	0.3000	0.300000	0.3000	0.000%	200	+31.133%
2012-09-06	0.300000	0.3000	0.300000	0.3000	0.000%	300	+31.133%
2012-09-05	0.267500	0.3000	0.267500	0.3000	0.000%	900	+31.133%
2012-09-04	0.300000	0.3000	0.300000	0.3000	0.000%	300	+31.133%
2012-08-31	0.300000	0.3000	0.300000	0.3000	+3.448%	500	+31.133%
2012-08-30	0.300000	0.3000	0.290000	0.2900	-29.268%	14,805	+35.655%
2012-08-28	0.280000	0.4200	0.280000	0.4100	-8.889%	4,000	-4.049%
2012-08-22	0.310000	0.4900	0.250000	0.4500	+18.421%	3,600	-12.578%
2012-08-21	0.380000	0.3800	0.380000	0.3800	-22.449%	2,000	+3.526%
2012-08-17	0.310000	0.4900	0.230000	0.4900	0.000%	3,700	-19.714%
2012-08-16	0.309600	0.4900	0.270000	0.4900	+53.125%	104,750	-19.714%
2012-08-15	0.200000	0.3400	0.200000	0.3200	+52.381%	49,300	+22.938%
2012-08-14	0.210000	0.2100	0.170000	0.2100	0.000%	39,300	+87.333%
2012-08-10	0.210000	0.2100	0.210000	0.2100	+5.000%	100	+87.333%
2012-08-09	0.200000	0.2100	0.195000	0.2000	0.000%	93,200	+96.700%
2012-08-08	0.210000	0.2100	0.180000	0.2000	0.000%	1,200	+96.700%
2012-08-07	0.200000	0.2000	0.190000	0.2000	0.000%	75,100	+96.700%
2012-08-06	0.160000	0.2000	0.160000	0.2000	+11.111%	138,750	+96.700%
2012-08-02	0.170000	0.1800	0.140000	0.1800	-21.739%	120,200	+118.556%
2012-08-01	0.120000	0.2400	0.120000	0.2300	+27.778%	166,510	+71.043%
2012-07-31	0.160000	0.2100	0.160000	0.1800	+20.000%	27,282	+118.556%
2012-07-26	0.150000	0.1500	0.150000	0.1500	+1.351%	500	+162.267%
2012-07-24	0.150000	0.1700	0.130000	0.1480	-1.333%	358,408	+165.811%
2012-07-23	0.149900	0.1500	0.130000	0.1500	-6.250%	3,600	+162.267%
2012-07-17	0.185000	0.1850	0.110000	0.1600	-13.514%	61,092	+145.875%
2012-07-16	0.190000	0.1900	0.160000	0.1850	+23.251%	38,000	+112.649%
2012-07-13	0.190000	0.2000	0.150100	0.1501	-24.950%	78,928	+162.092%
2012-07-12	0.230000	0.2300	0.160000	0.2000	-9.091%	83,540	+96.700%
2012-07-11	0.080000	0.2341	0.080000	0.2200	+450.000%	1,333,336	+78.818%
2012-07-10	0.040000	0.0400	0.040000	0.0400	-2.439%	200	+883.500%
2012-07-06	0.025000	0.0410	0.025000	0.0410	+2.500%	900	+859.512%
2012-07-03	0.050000	0.0500	0.040000	0.0400	-33.333%	30,000	+883.500%
2012-07-02	0.050000	0.1000	0.050000	0.0600	-45.455%	36,700	+555.667%
2012-06-29	0.110000	0.1100	0.110000	0.1100	+10.000%	100	+257.636%
2012-06-25	0.100000	0.1000	0.100000	0.1000	+9.890%	500	+293.400%
2012-06-19	0.098000	0.0980	0.091000	0.0910	-24.167%	5,100	+332.308%
2012-06-18	0.120000	0.1200	0.120000	0.1200	-20.000%	1,000	+227.833%
2012-06-13	0.120000	0.1500	0.120000	0.1500	-11.765%	500,100	+162.267%
2012-06-12	0.120500	0.1700	0.120500	0.1700	0.000%	1,100	+131.412%
2012-06-08	0.120000	0.1700	0.120000	0.1700	-10.526%	3,800	+131.412%
2012-06-07	0.150000	0.1900	0.150000	0.1900	0.000%	450	+107.053%
2012-06-06	0.160000	0.1900	0.120000	0.1900	-5.000%	900	+107.053%
2012-05-24	0.180000	0.2000	0.180000	0.2000	+11.111%	500	+96.700%
2012-05-18	0.160000	0.1800	0.120000	0.1800	-9.955%	900	+118.556%
2012-05-15	0.199900	0.1999	0.199900	0.1999	-3.894%	100	+96.798%
2012-05-14	0.160000	0.2080	0.110000	0.2080	+4.000%	28,799	+89.135%
2012-05-11	0.200000	0.2000	0.140000	0.2000	-16.667%	900	+96.700%
2012-05-10	0.208000	0.2400	0.208000	0.2400	+20.000%	3,639	+63.917%
2012-05-09	0.210000	0.2500	0.133800	0.2000	-20.000%	11,202	+96.700%
2012-05-07	0.190000	0.2500	0.189900	0.2500	-3.846%	2,500	+57.360%
2012-05-03	0.230000	0.2800	0.170000	0.2600	-7.143%	1,799	+51.308%
2012-05-01	0.280000	0.2800	0.280000	0.2800	+12.000%	100	+40.500%
2012-04-30	0.250000	0.2500	0.250000	0.2500	-16.667%	7,600	+57.360%
2012-04-23	0.266000	0.3000	0.250000	0.3000	-15.493%	17,200	+31.133%
2012-04-11	0.310000	0.3800	0.268000	0.3550	-6.579%	32,000	+10.817%
2012-04-04	0.380000	0.3800	0.380000	0.3800	0.000%	250	+3.526%
2012-03-23	0.360000	0.3800	0.350000	0.3800	0.000%	10,750	+3.526%
2012-01-24	0.310000	0.3800	0.310000	0.3800	0.000%	200	+3.526%
2012-01-13	0.380000	0.3800	0.380000	0.3800	+8.571%	100	+3.526%
2012-01-10	0.350000	0.3500	0.350000	0.3500	-5.405%	400	+12.400%
2011-12-30	0.370000	0.3700	0.370000	0.3700	+5.714%	100	+6.324%
2011-12-29	0.350000	0.3500	0.350000	0.3500	+16.667%	100	+12.400%
2011-12-07	0.300000	0.3000	0.300000	0.3000	+3.448%	500	+31.133%
2011-12-05	0.290000	0.2900	0.290000	0.2900	-3.333%	2,500	+35.655%
2011-11-30	0.300000	0.3000	0.300000	0.3000	-14.286%	500	+31.133%
2011-11-29	0.310000	0.3500	0.250000	0.3500	-7.895%	1,700	+12.400%
2011-11-23	0.380000	0.3800	0.380000	0.3800	+5.556%	100	+3.526%
2011-11-18	0.310000	0.3600	0.290000	0.3600	0.000%	2,700	+9.278%
2011-11-17	0.290000	0.3600	0.290000	0.3600	0.000%	200	+9.278%
2011-11-16	0.310000	0.3600	0.290000	0.3600	-2.703%	1,300	+9.278%
2011-11-15	0.310000	0.3700	0.290000	0.3700	+5.714%	700	+6.324%
2011-11-14	0.330000	0.4400	0.290000	0.3500	-12.500%	8,800	+12.400%
2011-11-08	0.400000	0.4000	0.370000	0.4000	+8.108%	400	-1.650%
2011-11-07	0.340000	0.3700	0.340000	0.3700	0.000%	25,100	+6.324%
2011-11-04	0.310000	0.3700	0.310000	0.3700	+8.824%	600	+6.324%
2011-10-27	0.310000	0.3400	0.310000	0.3400	0.000%	1,900	+15.706%
2011-10-26	0.340000	0.3400	0.340000	0.3400	+6.250%	100	+15.706%
2011-10-20	0.300000	0.3200	0.300000	0.3200	+6.667%	600	+22.938%
2011-10-19	0.300000	0.3000	0.300000	0.3000	0.000%	128,332	+31.133%
2011-10-18	0.300000	0.3000	0.300000	0.3000	0.000%	300	+31.133%
2011-10-17	0.300000	0.3000	0.300000	0.3000	0.000%	1,000	+31.133%
2011-10-14	0.300000	0.3000	0.299000	0.3000	0.000%	14,949	+31.133%
2011-10-13	0.289000	0.3000	0.260000	0.3000	0.000%	9,500	+31.133%
2011-10-12	0.300000	0.3000	0.300000	0.3000	+0.334%	1,000	+31.133%
2011-10-03	0.310000	0.3200	0.299000	0.2990	+3.460%	12,100	+31.572%
2011-09-29	0.305000	0.3050	0.260000	0.2890	-25.897%	27,300	+36.125%
2011-09-28	0.300000	0.3900	0.300000	0.3900	+30.000%	15,100	+0.872%
2011-09-27	0.300000	0.3000	0.300000	0.3000	0.000%	39,700	+31.133%
2011-09-26	0.330000	0.3300	0.300000	0.3000	-21.053%	5,800	+31.133%
2011-09-21	0.340000	0.3800	0.330000	0.3800	+0.264%	3,800	+3.526%
2011-09-19	0.325000	0.3800	0.325000	0.3790	-5.013%	11,320	+3.799%
2011-09-08	0.380000	0.3990	0.380000	0.3990	+5.000%	300	-1.404%
2011-09-07	0.340000	0.3800	0.332000	0.3800	0.000%	400	+3.526%
2011-08-30	0.331000	0.3800	0.330000	0.3800	-2.564%	46,600	+3.526%
2011-08-18	0.351000	0.3900	0.351000	0.3900	-6.921%	200	+0.872%
2011-08-17	0.360000	0.4290	0.360000	0.4190	-0.238%	2,500	-6.110%
2011-08-12	0.429000	0.4300	0.410000	0.4200	-6.459%	3,200	-6.333%
2011-07-28	0.420000	0.4490	0.353000	0.4490	-2.179%	700	-12.383%
2011-07-15	0.410000	0.4590	0.355000	0.4590	+2.915%	700	-14.292%
2011-07-13	0.390000	0.4500	0.370000	0.4460	-3.043%	81,400	-11.794%
2011-07-11	0.360000	0.4600	0.350000	0.4600	0.000%	13,400	-14.478%
2011-07-06	0.360000	0.4600	0.360000	0.4600	+2.222%	4,800	-14.478%
2011-07-05	0.440000	0.4800	0.390000	0.4500	-6.250%	2,550	-12.578%
2011-06-30	0.460000	0.4800	0.460000	0.4800	+14.286%	1,700	-18.042%
2011-06-29	0.410000	0.4200	0.360000	0.4200	+5.000%	4,800	-6.333%
2011-06-28	0.372000	0.4000	0.370000	0.4000	-4.762%	8,500	-1.650%
2011-06-27	0.340000	0.4890	0.330000	0.4200	-10.638%	180,300	-6.333%
2011-06-23	0.380000	0.4700	0.340000	0.4700	+2.174%	2,100	-16.298%
2011-06-20	0.450000	0.5000	0.400000	0.4600	-6.122%	16,600	-14.478%
2011-06-15	0.400000	0.4900	0.380000	0.4900	+4.255%	7,000	-19.714%
2011-06-09	0.411000	0.4700	0.400000	0.4700	-4.082%	8,600	-16.298%
2011-06-07	0.440000	0.5000	0.411000	0.4900	+2.083%	9,400	-19.714%
2011-06-03	0.480000	0.4800	0.480000	0.4800	0.000%	25,000	-18.042%
2011-06-02	0.480000	0.4800	0.480000	0.4800	0.000%	100	-18.042%
2011-06-01	0.480000	0.4800	0.480000	0.4800	0.000%	22,723	-18.042%
2011-05-31	0.480000	0.4800	0.480000	0.4800	0.000%	300	-18.042%
2011-05-26	0.480000	0.5000	0.480000	0.4800	-4.000%	275,100	-18.042%
2011-05-24	0.480000	0.5000	0.400000	0.5000	+4.167%	208,800	-21.320%
2011-05-20	0.400000	0.4800	0.400000	0.4800	+6.667%	3,900	-18.042%
2011-05-17	0.450000	0.4500	0.450000	0.4500	-8.163%	200	-12.578%
2011-05-16	0.460000	0.5100	0.400000	0.4900	+6.499%	4,898	-19.714%
2011-05-13	0.460100	0.4601	0.460100	0.4601	+2.222%	500	-14.497%
2011-05-06	0.450000	0.4501	0.450000	0.4501	-9.980%	3,000	-12.597%
2011-05-05	0.450000	0.5000	0.450000	0.5000	+11.111%	8,112	-21.320%
2011-05-03	0.450000	0.4500	0.450000	0.4500	0.000%	300	-12.578%
2011-04-29	0.450000	0.4500	0.450000	0.4500	0.000%	800	-12.578%
2011-04-28	0.470000	0.4700	0.440000	0.4500	0.000%	113,090	-12.578%
2011-04-25	0.450000	0.4500	0.450000	0.4500	-6.250%	300	-12.578%
2011-04-20	0.410000	0.4800	0.340000	0.4800	-4.000%	5,950	-18.042%
2011-04-19	0.400000	0.5000	0.400000	0.5000	0.000%	15,000	-21.320%
2011-04-18	0.450000	0.5200	0.450000	0.5000	0.000%	11,000	-21.320%
2011-04-15	0.500000	0.5000	0.500000	0.5000	+25.000%	1,850	-21.320%
2011-04-11	0.500000	0.5000	0.400000	0.4000	+23.077%	200	-1.650%
2011-04-07	0.450000	0.5500	0.325000	0.3250	0.000%	25,400	+21.046%
2011-04-06	0.325000	0.4000	0.325000	0.3250	-7.143%	40,706	+21.046%
2011-04-01	0.325000	0.3500	0.325000	0.3500	+7.692%	2,400	+12.400%
2011-03-25	0.325000	0.3250	0.325000	0.3250	+1.563%	100	+21.046%
2011-03-16	0.320000	0.3200	0.320000	0.3200	+6.667%	1,000	+22.938%
2011-03-15	0.300000	0.3000	0.300000	0.3000	-11.765%	500	+31.133%
2011-03-14	0.340000	0.3400	0.340000	0.3400	+13.333%	100	+15.706%
2011-03-11	0.300000	0.3000	0.300000	0.3000	0.000%	2,500	+31.133%
2011-03-07	0.300000	0.3000	0.300000	0.3000	+7.143%	300	+31.133%
2011-02-28	0.280000	0.2800	0.280000	0.2800	0.000%	3,500	+40.500%
2011-02-25	0.310000	0.3100	0.280000	0.2800	-6.667%	5,600	+40.500%
2011-02-22	0.300000	0.3000	0.300000	0.3000	0.000%	20,800	+31.133%
2011-02-14	0.300000	0.3000	0.300000	0.3000	-4.762%	45,000	+31.133%
2011-02-11	0.315000	0.3150	0.315000	0.3150	+5.000%	100	+24.889%
2011-02-10	0.290000	0.3000	0.290000	0.3000	-3.226%	13,000	+31.133%
2011-02-09	0.300000	0.3100	0.300000	0.3100	+3.333%	57,800	+26.903%
2011-02-08	0.300000	0.3000	0.290000	0.3000	0.000%	9,700	+31.133%
2011-02-07	0.300000	0.3000	0.300000	0.3000	-4.762%	10,800	+31.133%
2011-02-04	0.300000	0.3150	0.290000	0.3150	0.000%	14,000	+24.889%
2011-02-02	0.315000	0.3150	0.315000	0.3150	0.000%	100	+24.889%
2011-02-01	0.315000	0.3150	0.315000	0.3150	+8.621%	20,000	+24.889%
2011-01-31	0.290000	0.2900	0.290000	0.2900	+3.571%	8,700	+35.655%
2011-01-28	0.319000	0.3190	0.280000	0.2800	+1.818%	800	+40.500%
2011-01-27	0.280000	0.3200	0.210000	0.2750	-14.063%	13,000	+43.055%
2011-01-26	0.320000	0.3200	0.320000	0.3200	-8.571%	10,000	+22.938%
2011-01-25	0.350000	0.3500	0.350000	0.3500	+9.375%	900	+12.400%
2011-01-24	0.350000	0.3500	0.310000	0.3200	-8.571%	125,300	+22.938%
2011-01-21	0.350000	0.3500	0.350000	0.3500	-16.667%	15,000	+12.400%
2011-01-20	0.350000	0.4200	0.350000	0.4200	+20.000%	30,000	-6.333%
2011-01-13	0.350000	0.3500	0.350000	0.3500	0.000%	25,000	+12.400%
2011-01-12	0.350000	0.3500	0.350000	0.3500	0.000%	700	+12.400%
2011-01-10	0.350000	0.3500	0.350000	0.3500	+16.667%	3,000	+12.400%
2010-12-20	0.250000	0.3300	0.250000	0.3000	-10.448%	565,300	+31.133%
2010-12-16	0.335000	0.3350	0.335000	0.3350	0.000%	158,124	+17.433%

.dark-mode .sYXMbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYXMbg{ color: #333333; background-color: white; border: 2px solid #333333; }AACOWAbony Acquisition Corp. I Warrantsstock NASDAQ Warrant

AACOW
Abony Acquisition Corp. I Warrants
stock NASDAQ Warrant