Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AACOW
Abony Acquisition Corp. I Warrants
stock NASDAQ

Sep 17, 2026
0.4350USD+3.571%(+0.0150)15,482
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-09-17
0.4000000.43500.4000000.43500+3.571%15,4820.000%
2026-09-11
0.4200000.42000.4200000.42000-3.448%389+3.571%
2026-09-10
0.4000000.46220.3800000.43500+9.255%45,0100.000%
2026-09-09
0.4000000.40000.3850000.39815-0.438%32,954+9.255%
2026-09-08
0.4000000.40000.3993000.39990-4.786%13,738+8.777%
2026-09-01
0.4000000.42000.3700000.42000+13.514%30,200+3.571%
2026-08-31
0.3700000.37000.3700000.370000.000%200+17.568%
2026-08-28
0.3700000.37000.3700000.37000-7.500%306+17.568%
2026-08-26
0.4000000.40000.3800000.40000+8.108%5,366+8.750%
2026-08-12
0.3700000.37000.3700000.370000.000%100+17.568%
2026-08-05
0.4152000.42000.3700000.37000-10.886%17,752+17.568%
2026-08-03
0.4200000.42000.4152000.41520+3.800%204+4.769%
2026-07-30
0.4000000.40000.4000000.400000.000%4,602+8.750%
2026-07-29
0.4000000.44260.3737000.40000-4.762%60,749+8.750%
2026-07-28
0.4200000.42000.4200000.42000+6.762%100+3.571%
2026-07-27
0.4000000.44260.3934000.39340-1.675%6,957+10.574%
2026-07-24
0.4001000.40010.4001000.40010-13.022%309+8.723%
2026-07-21
0.4500000.49190.4001000.46000+2.245%116,586-5.435%
2026-07-17
0.4490000.45000.4250490.44990+5.834%3,623-3.312%
2026-07-16
0.4500000.45000.4201000.42510-13.245%1,870+2.329%
2026-07-15
0.4600000.49000.4600000.49000+7.669%1,145-11.224%
2026-07-14
0.4551000.45510.4551000.45510-7.122%1,006-4.417%
2026-07-10
0.4549990.49000.4549990.49000+2.083%3,921-11.224%
2026-07-06
0.4900000.49000.4800000.480000.000%8,511-9.375%
2026-07-02
0.4800000.48000.4800000.480000.000%2,010-9.375%
2026-07-01
0.4800000.48000.4800000.480000.000%20,292-9.375%
2026-06-30
0.4800000.48000.4800000.48000+7.720%1,300-9.375%
2026-06-29
0.4299990.48540.4299990.44560+5.969%3,500-2.379%
2026-06-26
0.4300000.47000.4205000.42050-4.039%13,685+3.448%
2026-06-25
0.4280000.43820.4200000.43820+4.858%490-0.730%
2026-06-17
0.3900000.41790.3800000.41790+5.000%7,375+4.092%
2026-06-16
0.4380000.43800.3980000.39800+2.051%274+9.296%
2026-06-11
0.3900000.39000.3900000.39000-15.217%1,000+11.538%
2026-06-08
0.4600000.46000.4600000.46000+2.222%100-5.435%
2026-06-01
0.4500000.45000.4500000.450000.000%7,615-3.333%
2026-05-29
0.4500000.45000.3900000.45000+7.143%3,536-3.333%
2026-05-28
0.4200000.42000.4100000.42000+5.000%16,952+3.571%
2026-05-27
0.3640000.40000.3640000.40000+7.527%140,560+8.750%
2026-05-22
0.3501000.37200.3500000.37200+5.983%1,708+16.935%
2026-05-21
0.3500000.35100.3500000.35100+3.235%2,695+23.932%
2026-05-19
0.3400000.34000.3400000.34000+3.030%308+27.941%
2026-05-18
0.3389000.33900.3300000.33000-5.714%6,150+31.818%
2026-05-12
0.3500000.35000.3499000.350000.000%6,700+24.286%
2026-05-11
0.3500000.35000.3500000.350000.000%2,489+24.286%
2026-05-04
0.3500000.35000.3500000.350000.000%104+24.286%
2026-05-01
0.3500000.35000.3500000.350000.000%130+24.286%
2026-04-29
0.3250000.35000.3250000.35000+16.667%4,961+24.286%
2026-04-27
0.3000000.30000.3000000.30000-14.040%33,333+45.000%
2026-04-24
0.3490000.34900.3490000.34900-0.286%500+24.642%
2026-04-23
0.3299900.35000.3299900.350000.000%2,900+24.286%
2026-04-21
0.3050000.35000.3050000.35000+16.706%10,000+24.286%
2026-04-17
0.2410000.30000.2320000.29990+24.958%126,566+45.048%
2026-04-16
0.2300000.24000.2300000.24000+20.000%24,101+81.250%
2026-04-15
0.1500000.20000.1500000.20000-40.828%1,508+117.500%
2012-10-15
0.2600000.33800.2500000.33800-8.649%1,900+28.698%
2012-10-10
0.3700000.37000.2510000.37000+2.778%88,550+17.568%
2012-10-08
0.2400000.36000.2300000.36000+33.333%35,200+20.833%
2012-10-05
0.2600000.27000.2600000.270000.000%1,700+61.111%
2012-10-02
0.2700000.27000.2700000.27000+3.846%330+61.111%
2012-09-28
0.2100000.26000.2000000.26000-3.704%86,900+67.308%
2012-09-27
0.2700000.27000.2700000.270000.000%2,500+61.111%
2012-09-26
0.2700000.27000.2700000.27000+12.500%100+61.111%
2012-09-25
0.2400000.28000.2300000.24000-14.286%9,570+81.250%
2012-09-24
0.2800000.28000.2800000.28000+12.000%100+55.357%
2012-09-21
0.2500000.25000.2500000.25000+8.696%100+74.000%
2012-09-20
0.2500000.25000.2300000.23000-4.167%40,605+89.130%
2012-09-19
0.2900000.29000.2400000.24000-4.000%3,900+81.250%
2012-09-18
0.2500000.30000.2500000.250000.000%108,398+74.000%
2012-09-17
0.2600000.30000.2499000.25000-16.667%61,595+74.000%
2012-09-13
0.2599000.30000.2599000.300000.000%4,300+45.000%
2012-09-11
0.2999000.30000.2999000.300000.000%10,000+45.000%
2012-09-10
0.3000000.30000.3000000.300000.000%200+45.000%
2012-09-07
0.3000000.30000.3000000.300000.000%200+45.000%
2012-09-06
0.3000000.30000.3000000.300000.000%300+45.000%
2012-09-05
0.2675000.30000.2675000.300000.000%900+45.000%
2012-09-04
0.3000000.30000.3000000.300000.000%300+45.000%
2012-08-31
0.3000000.30000.3000000.30000+3.448%500+45.000%
2012-08-30
0.3000000.30000.2900000.29000-29.268%14,805+50.000%
2012-08-28
0.2800000.42000.2800000.41000-8.889%4,000+6.098%
2012-08-22
0.3100000.49000.2500000.45000+18.421%3,600-3.333%
2012-08-21
0.3800000.38000.3800000.38000-22.449%2,000+14.474%
2012-08-17
0.3100000.49000.2300000.490000.000%3,700-11.224%
2012-08-16
0.3096000.49000.2700000.49000+53.125%104,750-11.224%
2012-08-15
0.2000000.34000.2000000.32000+52.381%49,300+35.938%
2012-08-14
0.2100000.21000.1700000.210000.000%39,300+107.143%
2012-08-10
0.2100000.21000.2100000.21000+5.000%100+107.143%
2012-08-09
0.2000000.21000.1950000.200000.000%93,200+117.500%
2012-08-08
0.2100000.21000.1800000.200000.000%1,200+117.500%
2012-08-07
0.2000000.20000.1900000.200000.000%75,100+117.500%
2012-08-06
0.1600000.20000.1600000.20000+11.111%138,750+117.500%
2012-08-02
0.1700000.18000.1400000.18000-21.739%120,200+141.667%
2012-08-01
0.1200000.24000.1200000.23000+27.778%166,510+89.130%
2012-07-31
0.1600000.21000.1600000.18000+20.000%27,282+141.667%
2012-07-26
0.1500000.15000.1500000.15000+1.351%500+190.000%
2012-07-24
0.1500000.17000.1300000.14800-1.333%358,408+193.919%
2012-07-23
0.1499000.15000.1300000.15000-6.250%3,600+190.000%
2012-07-17
0.1850000.18500.1100000.16000-13.514%61,092+171.875%
2012-07-16
0.1900000.19000.1600000.18500+23.251%38,000+135.135%
2012-07-13
0.1900000.20000.1501000.15010-24.950%78,928+189.807%
2012-07-12
0.2300000.23000.1600000.20000-9.091%83,540+117.500%
2012-07-11
0.0800000.23410.0800000.22000+450.000%1,333,336+97.727%
2012-07-10
0.0400000.04000.0400000.04000-2.439%200+987.500%
2012-07-06
0.0250000.04100.0250000.04100+2.500%900+960.976%
2012-07-03
0.0500000.05000.0400000.04000-33.333%30,000+987.500%
2012-07-02
0.0500000.10000.0500000.06000-45.455%36,700+625.000%
2012-06-29
0.1100000.11000.1100000.11000+10.000%100+295.455%
2012-06-25
0.1000000.10000.1000000.10000+9.890%500+335.000%
2012-06-19
0.0980000.09800.0910000.09100-24.167%5,100+378.022%
2012-06-18
0.1200000.12000.1200000.12000-20.000%1,000+262.500%
2012-06-13
0.1200000.15000.1200000.15000-11.765%500,100+190.000%
2012-06-12
0.1205000.17000.1205000.170000.000%1,100+155.882%
2012-06-08
0.1200000.17000.1200000.17000-10.526%3,800+155.882%
2012-06-07
0.1500000.19000.1500000.190000.000%450+128.947%
2012-06-06
0.1600000.19000.1200000.19000-5.000%900+128.947%
2012-05-24
0.1800000.20000.1800000.20000+11.111%500+117.500%
2012-05-18
0.1600000.18000.1200000.18000-9.955%900+141.667%
2012-05-15
0.1999000.19990.1999000.19990-3.894%100+117.609%
2012-05-14
0.1600000.20800.1100000.20800+4.000%28,799+109.135%
2012-05-11
0.2000000.20000.1400000.20000-16.667%900+117.500%
2012-05-10
0.2080000.24000.2080000.24000+20.000%3,639+81.250%
2012-05-09
0.2100000.25000.1338000.20000-20.000%11,202+117.500%
2012-05-07
0.1900000.25000.1899000.25000-3.846%2,500+74.000%
2012-05-03
0.2300000.28000.1700000.26000-7.143%1,799+67.308%
2012-05-01
0.2800000.28000.2800000.28000+12.000%100+55.357%
2012-04-30
0.2500000.25000.2500000.25000-16.667%7,600+74.000%
2012-04-23
0.2660000.30000.2500000.30000-15.493%17,200+45.000%
2012-04-11
0.3100000.38000.2680000.35500-6.579%32,000+22.535%
2012-04-04
0.3800000.38000.3800000.380000.000%250+14.474%
2012-03-23
0.3600000.38000.3500000.380000.000%10,750+14.474%
2012-01-24
0.3100000.38000.3100000.380000.000%200+14.474%
2012-01-13
0.3800000.38000.3800000.38000+8.571%100+14.474%
2012-01-10
0.3500000.35000.3500000.35000-5.405%400+24.286%
2011-12-30
0.3700000.37000.3700000.37000+5.714%100+17.568%
2011-12-29
0.3500000.35000.3500000.35000+16.667%100+24.286%
2011-12-07
0.3000000.30000.3000000.30000+3.448%500+45.000%
2011-12-05
0.2900000.29000.2900000.29000-3.333%2,500+50.000%
2011-11-30
0.3000000.30000.3000000.30000-14.286%500+45.000%
2011-11-29
0.3100000.35000.2500000.35000-7.895%1,700+24.286%
2011-11-23
0.3800000.38000.3800000.38000+5.556%100+14.474%
2011-11-18
0.3100000.36000.2900000.360000.000%2,700+20.833%
2011-11-17
0.2900000.36000.2900000.360000.000%200+20.833%
2011-11-16
0.3100000.36000.2900000.36000-2.703%1,300+20.833%
2011-11-15
0.3100000.37000.2900000.37000+5.714%700+17.568%
2011-11-14
0.3300000.44000.2900000.35000-12.500%8,800+24.286%
2011-11-08
0.4000000.40000.3700000.40000+8.108%400+8.750%
2011-11-07
0.3400000.37000.3400000.370000.000%25,100+17.568%
2011-11-04
0.3100000.37000.3100000.37000+8.824%600+17.568%
2011-10-27
0.3100000.34000.3100000.340000.000%1,900+27.941%
2011-10-26
0.3400000.34000.3400000.34000+6.250%100+27.941%
2011-10-20
0.3000000.32000.3000000.32000+6.667%600+35.938%
2011-10-19
0.3000000.30000.3000000.300000.000%128,332+45.000%
2011-10-18
0.3000000.30000.3000000.300000.000%300+45.000%
2011-10-17
0.3000000.30000.3000000.300000.000%1,000+45.000%
2011-10-14
0.3000000.30000.2990000.300000.000%14,949+45.000%
2011-10-13
0.2890000.30000.2600000.300000.000%9,500+45.000%
2011-10-12
0.3000000.30000.3000000.30000+0.334%1,000+45.000%
2011-10-03
0.3100000.32000.2990000.29900+3.460%12,100+45.485%
2011-09-29
0.3050000.30500.2600000.28900-25.897%27,300+50.519%
2011-09-28
0.3000000.39000.3000000.39000+30.000%15,100+11.538%
2011-09-27
0.3000000.30000.3000000.300000.000%39,700+45.000%
2011-09-26
0.3300000.33000.3000000.30000-21.053%5,800+45.000%
2011-09-21
0.3400000.38000.3300000.38000+0.264%3,800+14.474%
2011-09-19
0.3250000.38000.3250000.37900-5.013%11,320+14.776%
2011-09-08
0.3800000.39900.3800000.39900+5.000%300+9.023%
2011-09-07
0.3400000.38000.3320000.380000.000%400+14.474%
2011-08-30
0.3310000.38000.3300000.38000-2.564%46,600+14.474%
2011-08-18
0.3510000.39000.3510000.39000-6.921%200+11.538%
2011-08-17
0.3600000.42900.3600000.41900-0.238%2,500+3.819%
2011-08-12
0.4290000.43000.4100000.42000-6.459%3,200+3.571%
2011-07-28
0.4200000.44900.3530000.44900-2.179%700-3.118%
2011-07-15
0.4100000.45900.3550000.45900+2.915%700-5.229%
2011-07-13
0.3900000.45000.3700000.44600-3.043%81,400-2.466%
2011-07-11
0.3600000.46000.3500000.460000.000%13,400-5.435%
2011-07-06
0.3600000.46000.3600000.46000+2.222%4,800-5.435%
2011-07-05
0.4400000.48000.3900000.45000-6.250%2,550-3.333%
2011-06-30
0.4600000.48000.4600000.48000+14.286%1,700-9.375%
2011-06-29
0.4100000.42000.3600000.42000+5.000%4,800+3.571%
2011-06-28
0.3720000.40000.3700000.40000-4.762%8,500+8.750%
2011-06-27
0.3400000.48900.3300000.42000-10.638%180,300+3.571%
2011-06-23
0.3800000.47000.3400000.47000+2.174%2,100-7.447%
2011-06-20
0.4500000.50000.4000000.46000-6.122%16,600-5.435%
2011-06-15
0.4000000.49000.3800000.49000+4.255%7,000-11.224%
2011-06-09
0.4110000.47000.4000000.47000-4.082%8,600-7.447%
2011-06-07
0.4400000.50000.4110000.49000+2.083%9,400-11.224%
2011-06-03
0.4800000.48000.4800000.480000.000%25,000-9.375%
2011-06-02
0.4800000.48000.4800000.480000.000%100-9.375%
2011-06-01
0.4800000.48000.4800000.480000.000%22,723-9.375%
2011-05-31
0.4800000.48000.4800000.480000.000%300-9.375%
2011-05-26
0.4800000.50000.4800000.48000-4.000%275,100-9.375%
2011-05-24
0.4800000.50000.4000000.50000+4.167%208,800-13.000%
2011-05-20
0.4000000.48000.4000000.48000+6.667%3,900-9.375%
2011-05-17
0.4500000.45000.4500000.45000-8.163%200-3.333%
2011-05-16
0.4600000.51000.4000000.49000+6.499%4,898-11.224%
2011-05-13
0.4601000.46010.4601000.46010+2.222%500-5.455%
2011-05-06
0.4500000.45010.4500000.45010-9.980%3,000-3.355%
2011-05-05
0.4500000.50000.4500000.50000+11.111%8,112-13.000%
2011-05-03
0.4500000.45000.4500000.450000.000%300-3.333%
2011-04-29
0.4500000.45000.4500000.450000.000%800-3.333%
2011-04-28
0.4700000.47000.4400000.450000.000%113,090-3.333%
2011-04-25
0.4500000.45000.4500000.45000-6.250%300-3.333%
2011-04-20
0.4100000.48000.3400000.48000-4.000%5,950-9.375%
2011-04-19
0.4000000.50000.4000000.500000.000%15,000-13.000%
2011-04-18
0.4500000.52000.4500000.500000.000%11,000-13.000%
2011-04-15
0.5000000.50000.5000000.50000+25.000%1,850-13.000%
2011-04-11
0.5000000.50000.4000000.40000+23.077%200+8.750%
2011-04-07
0.4500000.55000.3250000.325000.000%25,400+33.846%
2011-04-06
0.3250000.40000.3250000.32500-7.143%40,706+33.846%
2011-04-01
0.3250000.35000.3250000.35000+7.692%2,400+24.286%
2011-03-25
0.3250000.32500.3250000.32500+1.563%100+33.846%
2011-03-16
0.3200000.32000.3200000.32000+6.667%1,000+35.938%
2011-03-15
0.3000000.30000.3000000.30000-11.765%500+45.000%
2011-03-14
0.3400000.34000.3400000.34000+13.333%100+27.941%
2011-03-11
0.3000000.30000.3000000.300000.000%2,500+45.000%
2011-03-07
0.3000000.30000.3000000.30000+7.143%300+45.000%
2011-02-28
0.2800000.28000.2800000.280000.000%3,500+55.357%
2011-02-25
0.3100000.31000.2800000.28000-6.667%5,600+55.357%
2011-02-22
0.3000000.30000.3000000.300000.000%20,800+45.000%
2011-02-14
0.3000000.30000.3000000.30000-4.762%45,000+45.000%
2011-02-11
0.3150000.31500.3150000.31500+5.000%100+38.095%
2011-02-10
0.2900000.30000.2900000.30000-3.226%13,000+45.000%
2011-02-09
0.3000000.31000.3000000.31000+3.333%57,800+40.323%
2011-02-08
0.3000000.30000.2900000.300000.000%9,700+45.000%
2011-02-07
0.3000000.30000.3000000.30000-4.762%10,800+45.000%
2011-02-04
0.3000000.31500.2900000.315000.000%14,000+38.095%
2011-02-02
0.3150000.31500.3150000.315000.000%100+38.095%
2011-02-01
0.3150000.31500.3150000.31500+8.621%20,000+38.095%
2011-01-31
0.2900000.29000.2900000.29000+3.571%8,700+50.000%
2011-01-28
0.3190000.31900.2800000.28000+1.818%800+55.357%
2011-01-27
0.2800000.32000.2100000.27500-14.063%13,000+58.182%
2011-01-26
0.3200000.32000.3200000.32000-8.571%10,000+35.938%
2011-01-25
0.3500000.35000.3500000.35000+9.375%900+24.286%
2011-01-24
0.3500000.35000.3100000.32000-8.571%125,300+35.938%
2011-01-21
0.3500000.35000.3500000.35000-16.667%15,000+24.286%
2011-01-20
0.3500000.42000.3500000.42000+20.000%30,000+3.571%
2011-01-13
0.3500000.35000.3500000.350000.000%25,000+24.286%
2011-01-12
0.3500000.35000.3500000.350000.000%700+24.286%
2011-01-10
0.3500000.35000.3500000.35000+16.667%3,000+24.286%
2010-12-20
0.2500000.33000.2500000.30000-10.448%565,300+45.000%
2010-12-16
0.3350000.33500.3350000.335000.000%158,124+29.851%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC