Dark

ACAB
Atlantic Coastal Acquisition Corp. II Class A Common Stock
stock NASDAQ

Inactive

Nov 12, 2024

5.77USD-47.064%(-5.13)162,494

Pre-market

0.00USD-100.000%(-10.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-12	11.114586	11.1900	5.7500	5.7700	-47.064%	162,494	0.000%
2024-11-11	11.770000	11.7700	10.4700	10.9000	+1.869%	211,585	-47.064%
2024-11-08	10.740700	12.3800	10.0000	10.7000	+6.151%	20,618	-46.075%
2024-11-07	10.120800	11.0000	10.0800	10.0800	-0.198%	2,251	-42.758%
2024-11-06	11.180000	13.0000	9.5800	10.1000	-9.336%	49,512	-42.871%
2024-11-05	11.427300	11.4273	11.0100	11.1400	-3.046%	429	-48.205%
2024-11-04	11.285000	11.5700	11.2850	11.4900	-0.519%	1,168	-49.782%
2024-11-01	11.590000	11.5900	11.5500	11.5500	+1.762%	17,487	-50.043%
2024-10-31	11.610000	11.6200	11.3500	11.3500	-2.908%	5,646	-49.163%
2024-10-30	11.739600	11.7396	11.6900	11.6900	+0.776%	630	-50.642%
2024-10-29	11.600000	11.8000	11.6000	11.6000	+0.459%	11,179	-50.259%
2024-10-28	11.280000	11.6000	11.2300	11.5470	+3.467%	74,163	-50.030%
2024-10-25	11.160000	11.1601	11.1600	11.1601	+0.001%	347	-48.298%
2024-10-23	11.160000	11.1600	11.1600	11.1600	-0.166%	106	-48.297%
2024-10-22	11.200000	11.2000	11.1700	11.1786	+0.708%	2,273	-48.384%
2024-10-08	11.160000	11.2100	11.0800	11.1000	-0.538%	3,705	-48.018%
2024-10-07	11.130000	11.1600	11.1200	11.1600	-0.357%	1,004	-48.297%
2024-10-03	11.200000	11.2000	11.2000	11.2000	0.000%	224	-48.482%
2024-09-30	11.080000	11.4000	11.0600	11.2000	+1.357%	7,647	-48.482%
2024-09-27	11.050000	11.2000	11.0500	11.0500	-0.779%	9,980	-47.783%
2024-09-26	11.050000	11.2500	11.0400	11.1368	+0.786%	8,551	-48.190%
2024-09-25	11.050000	11.0500	11.0500	11.0500	-0.090%	546	-47.783%
2024-09-24	11.060000	11.0600	11.0500	11.0600	+0.272%	2,851	-47.830%
2024-09-23	11.230000	11.3000	11.0300	11.0300	-4.667%	1,135	-47.688%
2024-09-20	11.500000	12.6000	11.2600	11.5700	+2.208%	7,476	-50.130%
2024-09-19	11.300000	11.3200	11.3000	11.3200	+0.621%	2,633	-49.028%
2024-09-18	11.250000	11.7500	11.2500	11.2501	+0.090%	2,978	-48.712%
2024-09-17	11.300000	11.9000	11.0200	11.2400	-1.576%	7,241	-48.665%
2024-09-16	12.300000	12.3000	11.1800	11.4200	-1.340%	9,654	-49.475%
2024-09-13	12.400000	12.4000	11.5000	11.5751	-0.215%	6,938	-50.152%
2024-09-12	10.800000	12.4700	10.8000	11.6000	+3.479%	11,564	-50.259%
2024-09-09	11.200000	11.2400	11.1500	11.2100	-0.089%	8,216	-48.528%
2024-09-06	11.180000	11.2200	11.1800	11.2200	+0.358%	5,844	-48.574%
2024-09-05	11.240000	11.2400	11.1400	11.1800	+0.449%	71,699	-48.390%
2024-09-04	11.150000	11.1500	11.0000	11.1300	+1.923%	2,997	-48.158%
2024-09-03	11.110000	11.1100	10.9199	10.9200	-0.603%	423	-47.161%
2024-08-30	11.190000	11.2000	10.9858	10.9863	+0.332%	15,982	-47.480%
2024-08-29	10.950000	10.9500	10.9500	10.9500	-0.364%	100	-47.306%
2024-08-28	10.990000	10.9900	10.9900	10.9900	-0.723%	377	-47.498%
2024-08-27	11.050000	11.0700	11.0500	11.0700	+0.181%	303	-47.877%
2024-08-26	11.000000	11.1000	11.0000	11.0500	-0.450%	2,008	-47.783%
2024-08-22	11.049800	11.1000	11.0498	11.1000	0.000%	3,049	-48.018%
2024-08-21	11.050000	11.1000	10.9250	11.1000	0.000%	9,325	-48.018%
2024-08-19	11.100300	11.1003	11.1000	11.1000	+1.001%	728	-48.018%
2024-08-16	10.990000	11.0000	10.8900	10.9900	-0.091%	4,524	-47.498%
2024-08-15	10.900000	11.0000	10.9000	11.0000	-2.396%	2,865	-47.545%
2024-08-14	10.950000	11.3000	10.9100	11.2700	+2.455%	6,995	-48.802%
2024-08-12	10.990000	11.0000	10.9900	11.0000	-0.181%	1,651	-47.545%
2024-08-09	10.900000	11.5800	10.9000	11.0200	+0.273%	6,902	-47.641%
2024-08-08	10.900000	11.3650	10.9000	10.9900	-0.182%	3,343	-47.498%
2024-08-07	11.108000	11.1080	10.9550	11.0100	+0.091%	5,784	-47.593%
2024-08-06	10.990000	11.1400	10.9000	11.0000	-0.452%	13,353	-47.545%
2024-08-05	11.050000	11.0500	11.0500	11.0500	+0.455%	3,102	-47.783%
2024-08-02	10.980000	11.0500	10.9800	11.0000	0.000%	2,068	-47.545%
2024-08-01	11.010000	11.0200	10.9700	11.0000	-0.272%	3,985	-47.545%
2024-07-31	11.030000	11.0300	11.0300	11.0300	-0.361%	5,705	-47.688%
2024-07-30	11.020000	11.1100	10.9500	11.0700	+0.682%	16,677	-47.877%
2024-07-29	11.080000	11.0800	10.9600	10.9950	+0.411%	4,459	-47.522%
2024-07-26	11.200000	11.2000	10.9000	10.9500	-0.455%	55,160	-47.306%
2024-07-25	11.000000	11.0000	10.9100	11.0000	-0.901%	3,279	-47.545%
2024-07-24	11.090000	11.3000	11.0900	11.1000	+1.370%	3,600	-48.018%
2024-07-23	11.130000	11.4550	10.9000	10.9500	-4.534%	16,900	-47.306%
2024-07-22	11.300000	11.4700	10.9500	11.4700	+4.749%	3,418	-49.695%
2024-07-19	11.500000	11.5000	10.9500	10.9500	0.000%	3,740	-47.306%
2024-07-18	11.625000	11.6250	10.9500	10.9500	-0.680%	5,010	-47.306%
2024-07-17	11.900000	11.9000	10.9200	11.0250	+1.519%	19,122	-47.664%
2024-07-16	10.860000	10.8600	10.8600	10.8600	-12.349%	145	-46.869%
2024-07-05	12.390000	12.3900	12.3900	12.3900	+5.000%	299	-53.430%
2024-07-01	11.360000	11.8000	11.3600	11.8000	+2.967%	1,916	-51.102%
2024-06-24	10.900000	11.4600	10.9000	11.4600	+2.780%	212	-49.651%
2024-06-17	11.490000	11.5000	11.1500	11.1500	0.000%	511	-48.251%
2024-06-07	11.150000	11.1500	11.1500	11.1500	+2.955%	453	-48.251%
2024-06-06	11.370000	11.3700	10.8000	10.8300	-1.902%	714	-46.722%
2024-05-24	10.990000	11.0900	10.9200	11.0400	-3.327%	1,503	-47.736%
2024-05-17	11.420000	11.4200	11.4200	11.4200	+6.035%	162	-49.475%
2024-05-16	11.100000	11.1000	10.7700	10.7700	-1.644%	6,641	-46.425%
2024-05-07	11.500000	11.5000	10.7000	10.9500	-3.947%	5,686	-47.306%
2024-05-06	11.730000	11.7501	10.8500	11.4000	+5.850%	5,164	-49.386%
2024-04-17	10.770000	10.7700	10.7700	10.7700	0.000%	15,003	-46.425%
2024-04-16	10.770000	10.7700	10.7700	10.7700	0.000%	5,000	-46.425%
2024-04-15	10.770000	10.7700	10.7700	10.7700	-0.315%	5,208	-46.425%
2024-04-12	10.804000	10.8040	10.8040	10.8040	+0.596%	363	-46.594%
2024-04-11	10.740000	10.7400	10.7400	10.7400	+0.093%	203	-46.276%
2024-04-05	10.730000	10.7300	10.7200	10.7300	0.000%	4,976	-46.226%
2024-04-04	10.730000	10.7300	10.7300	10.7300	0.000%	201	-46.226%
2024-03-28	10.730000	10.7300	10.7300	10.7300	0.000%	114	-46.226%
2024-03-27	10.730000	10.7300	10.7300	10.7300	0.000%	100	-46.226%
2024-03-26	10.730000	10.7300	10.7300	10.7300	0.000%	214	-46.226%
2024-03-22	10.730000	10.7300	10.7300	10.7300	0.000%	207	-46.226%
2024-03-21	10.730000	10.7300	10.7300	10.7300	0.000%	116	-46.226%
2024-03-20	10.730000	10.7300	10.7300	10.7300	0.000%	203	-46.226%
2024-03-19	10.730000	10.7300	10.7300	10.7300	0.000%	206	-46.226%
2024-03-18	10.730000	10.7300	10.7300	10.7300	0.000%	527	-46.226%
2024-03-13	10.730000	10.7300	10.7300	10.7300	-5.413%	254	-46.226%
2024-03-12	11.344000	11.3440	11.3440	11.3440	+5.526%	513	-49.136%
2024-03-11	10.883600	10.8951	10.7500	10.7500	+0.280%	4,002	-46.326%
2024-03-08	10.720000	10.7200	10.7200	10.7200	+0.281%	704	-46.175%
2024-02-20	10.690000	10.6900	10.6900	10.6900	-6.228%	285	-46.024%
2024-02-13	11.400000	11.4000	11.4000	11.4000	+7.851%	3	-49.386%
2024-02-12	10.570100	10.5701	10.5701	10.5701	+0.001%	113	-45.412%
2024-02-09	10.570000	10.5700	10.5700	10.5700	-7.281%	139	-45.412%
2024-02-08	11.400000	11.4000	11.4000	11.4000	+7.852%	3	-49.386%
2024-02-07	10.900000	10.9000	10.5700	10.5700	-6.872%	202	-45.412%
2024-02-01	11.350000	11.3500	11.3500	11.3500	-0.264%	142	-49.163%
2024-01-29	11.380000	11.3800	11.3800	11.3800	-0.175%	36	-49.297%
2024-01-23	11.400000	11.4000	11.4000	11.4000	+5.360%	8	-49.386%
2024-01-22	10.570000	10.8200	10.5700	10.8200	+2.172%	1,900	-46.673%
2024-01-18	10.690000	10.6900	10.5900	10.5900	+0.284%	26	-45.515%
2024-01-17	10.550000	10.6507	10.5500	10.5600	-1.767%	3,262	-45.360%
2024-01-16	11.230000	11.4000	10.7500	10.7500	-5.702%	2,333	-46.326%
2024-01-12	11.400000	11.4000	11.4000	11.4000	+1.786%	4,483	-49.386%
2024-01-10	11.300000	11.3100	11.2000	11.2000	+5.660%	1,663	-48.482%
2024-01-05	10.600000	10.6001	10.6000	10.6000	+0.284%	622	-45.566%
2024-01-04	10.570000	10.5700	10.5600	10.5700	-0.095%	165	-45.412%
2024-01-03	10.580000	10.5800	10.5800	10.5800	-3.643%	296	-45.463%
2023-12-28	10.980000	10.9800	10.9800	10.9800	+3.781%	47	-47.450%
2023-12-22	10.580000	10.5800	10.5800	10.5800	+0.189%	282	-45.463%
2023-12-21	10.620000	10.7216	10.5600	10.5600	-0.752%	4,294	-45.360%
2023-12-19	10.650000	10.6500	10.6400	10.6400	-0.746%	453	-45.771%
2023-12-18	10.670000	10.7200	10.6700	10.7200	+0.847%	257	-46.175%
2023-12-12	10.630000	10.6300	10.6300	10.6300	-0.188%	77	-45.720%
2023-12-08	10.660000	10.6600	10.6500	10.6500	-0.094%	1,577	-45.822%
2023-12-07	10.650000	10.6600	10.6450	10.6600	+0.094%	7,611	-45.872%
2023-12-06	10.650000	10.6501	10.6500	10.6500	0.000%	2,064	-45.822%
2023-12-05	10.650000	10.6500	10.6450	10.6500	+0.188%	10,597	-45.822%
2023-12-04	10.600000	10.6300	10.6000	10.6300	+0.283%	192,025	-45.720%
2023-11-29	10.600000	10.6000	10.6000	10.6000	0.000%	873	-45.566%
2023-11-28	10.610000	10.6100	10.6000	10.6000	0.000%	7,548	-45.566%
2023-11-22	10.600000	10.6000	10.6000	10.6000	0.000%	114	-45.566%
2023-11-21	10.600000	10.6000	10.6000	10.6000	0.000%	110	-45.566%
2023-11-20	10.600000	10.6000	10.6000	10.6000	0.000%	269	-45.566%
2023-11-17	10.600000	10.6000	10.6000	10.6000	0.000%	213	-45.566%
2023-11-14	10.600000	10.6000	10.6000	10.6000	+0.094%	660	-45.566%
2023-11-10	10.590000	10.5900	10.5900	10.5900	0.000%	1,003	-45.515%
2023-11-09	10.540000	10.5900	10.5400	10.5900	+0.474%	893	-45.515%
2023-11-08	10.550000	10.5500	10.5400	10.5400	-0.566%	386	-45.256%
2023-11-07	10.600000	10.6000	10.6000	10.6000	-0.062%	1,261	-45.566%
2023-11-06	10.609000	10.6100	10.6066	10.6066	+0.062%	4,225	-45.600%
2023-11-01	10.600000	10.6000	10.6000	10.6000	0.000%	193	-45.566%
2023-10-31	10.600000	10.6000	10.6000	10.6000	+0.094%	249	-45.566%
2023-10-30	10.600000	10.6000	10.5900	10.5900	-0.094%	12,873	-45.515%
2023-10-27	10.600000	10.6000	10.6000	10.6000	0.000%	10,731	-45.566%
2023-10-26	10.600000	10.6000	10.6000	10.6000	-0.120%	1,306	-45.566%
2023-10-24	10.620000	10.6200	10.6000	10.6127	+0.120%	16,010	-45.631%
2023-10-23	10.600000	10.6000	10.6000	10.6000	0.000%	4,213	-45.566%
2023-10-20	10.600000	10.6000	10.6000	10.6000	-0.188%	8,643	-45.566%
2023-10-19	10.620000	10.6200	10.6200	10.6200	+0.378%	384	-45.669%
2023-10-17	10.580000	10.5800	10.5800	10.5800	-0.094%	7,503	-45.463%
2023-10-12	10.590000	10.5900	10.5900	10.5900	+0.189%	815	-45.515%
2023-10-11	10.570000	10.5700	10.5700	10.5700	-0.189%	243	-45.412%
2023-10-10	10.580000	10.5900	10.5800	10.5900	+0.095%	334,456	-45.515%
2023-10-09	10.580000	10.5800	10.5800	10.5800	+0.284%	491	-45.463%
2023-10-03	10.550000	10.5500	10.5500	10.5500	+0.095%	100	-45.308%
2023-10-02	10.541000	10.5410	10.5400	10.5400	0.000%	1,035	-45.256%
2023-09-28	10.580000	10.5800	10.5400	10.5400	-0.566%	668	-45.256%
2023-09-27	10.600000	10.6000	10.6000	10.6000	-0.188%	156	-45.566%
2023-09-26	10.520000	10.6200	10.5200	10.6200	-0.094%	3,023	-45.669%
2023-09-22	10.630000	10.6300	10.5300	10.6300	+0.663%	6,468	-45.720%
2023-09-20	10.560000	10.5600	10.5600	10.5600	+0.285%	227	-45.360%
2023-09-19	10.530000	10.5300	10.5300	10.5300	0.000%	20,954	-45.204%
2023-09-18	10.540000	10.5400	10.5300	10.5300	0.000%	8,594	-45.204%
2023-09-15	10.560000	10.5600	10.5200	10.5300	0.000%	41,742	-45.204%
2023-09-14	10.530000	10.5300	10.5300	10.5300	0.000%	4,616	-45.204%
2023-09-13	10.520000	10.5400	10.5200	10.5300	-0.095%	10,785	-45.204%
2023-09-12	10.550000	10.5500	10.5300	10.5400	+0.190%	9,118	-45.256%
2023-09-11	10.540000	10.5400	10.5200	10.5200	-0.095%	2,771	-45.152%
2023-09-08	10.540000	10.5400	10.5300	10.5300	+0.048%	2,025	-45.204%
2023-09-07	10.530000	10.5300	10.5250	10.5250	+0.048%	2,277	-45.178%
2023-09-06	10.520000	10.5300	10.5200	10.5200	-0.048%	75,370	-45.152%
2023-09-05	10.525000	10.5250	10.5250	10.5250	+0.143%	890	-45.178%
2023-09-01	10.520000	10.5200	10.5000	10.5100	0.000%	60,778	-45.100%
2023-08-31	10.510000	10.5100	10.5100	10.5100	-0.095%	2,378	-45.100%
2023-08-29	10.520000	10.5200	10.5200	10.5200	+0.095%	3,712	-45.152%
2023-08-25	10.552000	10.5520	10.5100	10.5100	0.000%	4,520	-45.100%
2023-08-24	10.525400	10.6500	10.5000	10.5100	0.000%	7,647	-45.100%
2023-08-23	10.510000	10.5200	10.5050	10.5100	-0.095%	11,682	-45.100%
2023-08-22	10.520000	10.5300	10.5000	10.5200	-0.190%	25,689	-45.152%
2023-08-21	10.530000	10.5600	10.5300	10.5400	-0.940%	8,728	-45.256%
2023-08-18	10.640000	10.6400	10.6400	10.6400	+1.237%	208	-45.771%
2023-08-17	10.520000	10.5200	10.5100	10.5100	0.000%	210	-45.100%
2023-08-16	10.510000	10.5200	10.5100	10.5100	0.000%	1,617	-45.100%
2023-08-15	10.510000	10.5100	10.5100	10.5100	-0.379%	5,962	-45.100%
2023-08-14	10.530000	10.5500	10.5300	10.5500	+0.190%	913	-45.308%
2023-08-11	10.510000	10.8824	10.4700	10.5300	+0.573%	64,697	-45.204%
2023-08-10	10.500000	10.5000	10.4700	10.4700	-0.095%	28,077	-44.890%
2023-08-09	10.480000	10.4800	10.4800	10.4800	+0.191%	2,061	-44.943%
2023-08-03	10.490000	10.5000	10.4500	10.4600	-0.381%	554,521	-44.837%
2023-08-02	10.490000	10.5000	10.4900	10.5000	0.000%	1,704	-45.048%
2023-08-01	10.450000	10.5000	10.4500	10.5000	+0.478%	15,147	-45.048%
2023-07-24	10.490000	10.4900	10.4500	10.4500	+0.288%	13,484	-44.785%
2023-07-18	10.490000	10.4900	10.4200	10.4200	+0.096%	1,470	-44.626%
2023-07-11	10.410000	10.4100	10.4100	10.4100	-0.335%	28	-44.573%
2023-07-06	10.400000	10.4450	10.4000	10.4450	+0.433%	3,101	-44.758%
2023-07-05	10.400000	10.4000	10.4000	10.4000	0.000%	118	-44.519%
2023-07-03	10.400000	10.4000	10.4000	10.4000	-0.192%	100	-44.519%
2023-06-28	10.420000	10.4200	10.4200	10.4200	+0.096%	25,020	-44.626%
2023-06-27	10.395000	10.4100	10.3950	10.4100	-0.857%	203	-44.573%
2023-06-23	10.400000	10.5000	10.4000	10.5000	+1.059%	8,916	-45.048%
2023-06-16	10.390000	10.3900	10.3900	10.3900	+0.290%	28,084	-44.466%
2023-06-13	10.360000	10.3600	10.3600	10.3600	-0.193%	216	-44.305%
2023-06-12	10.380000	10.3800	10.3800	10.3800	+0.193%	25,316	-44.412%
2023-06-06	10.360000	10.3600	10.3600	10.3600	+0.096%	1,386	-44.305%
2023-06-01	10.350000	10.3501	10.3500	10.3501	+0.001%	2,004	-44.252%
2023-05-30	10.350000	10.3500	10.3500	10.3500	0.000%	105	-44.251%
2023-05-25	10.350000	10.3500	10.3500	10.3500	0.000%	192	-44.251%
2023-05-22	10.340000	10.3500	10.3400	10.3500	+0.291%	12,007	-44.251%
2023-05-19	10.320000	10.3200	10.3200	10.3200	-0.048%	972	-44.089%
2023-05-16	10.330000	10.3300	10.3250	10.3250	+0.048%	10,200	-44.116%
2023-05-15	10.320000	10.3200	10.3200	10.3200	0.000%	400	-44.089%
2023-05-11	10.290000	10.3200	10.2900	10.3200	0.000%	3,833	-44.089%
2023-05-10	10.320000	10.3200	10.3200	10.3200	+0.002%	5,116	-44.089%
2023-05-09	10.319800	10.3198	10.3198	10.3198	-0.002%	359	-44.088%
2023-05-08	10.320000	10.3200	10.3200	10.3200	+0.292%	666	-44.089%
2023-05-05	10.290000	10.2900	10.2900	10.2900	-0.291%	1,150	-43.926%
2023-05-04	10.290000	10.3200	10.2900	10.3200	+0.292%	1,032	-44.089%
2023-05-03	10.290000	10.2900	10.2900	10.2900	-0.290%	695	-43.926%
2023-05-01	10.320000	10.3200	10.3199	10.3199	-0.098%	1,600	-44.089%
2023-04-28	10.330000	10.3300	10.3300	10.3300	+0.194%	32,131	-44.143%
2023-04-27	10.330000	10.3300	10.3100	10.3100	+0.097%	1,953	-44.035%
2023-04-26	10.400000	10.4000	10.2700	10.3000	-0.387%	10,306	-43.981%
2023-04-25	10.410000	10.4100	10.2800	10.3400	-0.097%	2,365	-44.197%
2023-04-24	10.450000	11.1150	10.2900	10.3500	-0.385%	26,611	-44.251%
2023-04-21	10.350000	10.3900	10.3500	10.3900	+0.386%	11,026	-44.466%
2023-04-20	10.390000	10.6000	10.2700	10.3500	-0.289%	16,240	-44.251%
2023-04-19	10.670000	10.9490	10.2500	10.3800	-1.983%	39,679	-44.412%
2023-04-18	10.800000	10.9230	10.2600	10.5900	+1.827%	81,208	-45.515%
2023-04-14	10.210000	10.4100	10.2100	10.4000	-1.701%	1,980	-44.519%
2023-04-13	10.150000	10.5800	10.1500	10.5800	+0.284%	1,052,053	-45.463%
2023-04-12	10.300000	10.5500	10.3000	10.5500	+0.957%	8,456	-45.308%
2023-04-11	10.150000	10.4900	9.7900	10.4500	0.000%	50,826	-44.785%
2023-04-10	10.580000	10.7200	9.9400	10.4500	+0.288%	68,174	-44.785%
2023-04-06	10.400000	10.4200	10.3800	10.4200	+0.192%	232,078	-44.626%
2023-04-05	10.380000	10.4000	10.3700	10.4000	0.000%	22,002	-44.519%
2023-04-04	10.390000	10.4000	10.3900	10.4000	+0.193%	4,053,635	-44.519%
2023-04-03	10.370000	10.3900	10.3600	10.3800	0.000%	119,239	-44.412%
2023-03-31	10.380000	10.3800	10.3800	10.3800	+0.096%	38,339	-44.412%
2023-03-30	10.370000	10.4100	10.3600	10.3700	0.000%	2,508,302	-44.359%
2023-03-29	10.370000	10.3700	10.3600	10.3700	+0.097%	4,504	-44.359%
2023-03-27	10.360000	10.3650	10.3600	10.3600	+0.096%	14,072	-44.305%
2023-03-24	10.360000	10.3600	10.3500	10.3501	-0.096%	52,277	-44.252%
2023-03-22	10.360000	10.3699	10.3500	10.3600	+0.048%	24,349	-44.305%
2023-03-21	10.355000	10.3600	10.3500	10.3550	-0.048%	259,019	-44.278%
2023-03-20	10.360000	10.3600	10.3500	10.3600	0.000%	1,847	-44.305%
2023-03-17	10.360000	10.3600	10.3600	10.3600	+0.096%	203	-44.305%
2023-03-16	10.360000	10.3600	10.3500	10.3501	+0.001%	8,467	-44.252%
2023-03-10	10.350000	10.3500	10.3500	10.3500	+0.048%	302	-44.251%
2023-03-09	10.345000	10.3500	10.3450	10.3450	+0.242%	4,306	-44.224%
2023-03-02	10.340000	10.3400	10.3200	10.3200	0.000%	8,870	-44.089%
2023-03-01	10.320000	10.3200	10.3200	10.3200	-0.145%	101	-44.089%
2023-02-28	10.320000	10.3350	10.3200	10.3350	+0.145%	400	-44.170%
2023-02-24	10.320000	10.3200	10.3200	10.3200	+0.194%	506	-44.089%
2023-02-17	10.300000	10.3100	10.2900	10.3000	0.000%	339,645	-43.981%
2023-02-16	10.300000	10.3100	10.3000	10.3000	0.000%	34,621	-43.981%
2023-02-15	10.300000	10.3000	10.3000	10.3000	0.000%	16,015	-43.981%
2023-02-14	10.290000	10.3000	10.2900	10.3000	+0.195%	16,600	-43.981%
2023-02-13	10.280000	10.2800	10.2800	10.2800	0.000%	468	-43.872%
2023-02-10	10.280000	10.2900	10.2800	10.2800	0.000%	6,586	-43.872%
2023-02-09	10.280000	10.2800	10.2800	10.2800	0.000%	26,200	-43.872%
2023-02-08	10.280000	10.2800	10.2800	10.2800	0.000%	100	-43.872%
2023-02-02	10.280000	10.2800	10.2800	10.2800	+0.049%	136	-43.872%
2023-02-01	10.275000	10.2750	10.2750	10.2750	-0.049%	200	-43.844%
2023-01-31	10.280000	10.2800	10.2800	10.2800	-0.194%	687	-43.872%
2023-01-27	10.270000	10.3000	10.2700	10.3000	+0.363%	3,703	-43.981%
2023-01-24	10.262700	10.2627	10.2627	10.2627	+0.026%	1,126	-43.777%
2023-01-23	10.260000	10.2600	10.2600	10.2600	+0.098%	352,057	-43.762%
2023-01-20	10.250000	10.2500	10.2500	10.2500	0.000%	24,526	-43.707%
2023-01-19	10.251800	10.2518	10.2500	10.2500	0.000%	7,019	-43.707%
2023-01-18	10.240000	10.2500	10.2400	10.2500	+0.098%	1,201	-43.707%
2023-01-13	10.240000	10.2400	10.2400	10.2400	-0.195%	10,521	-43.652%
2023-01-12	10.230100	10.2600	10.2301	10.2600	+0.098%	5,135	-43.762%
2023-01-11	10.255000	10.2550	10.2500	10.2500	0.000%	1,033,214	-43.707%
2023-01-09	10.250000	10.2500	10.2500	10.2500	+0.098%	175,002	-43.707%
2023-01-06	10.240000	10.2400	10.2400	10.2400	0.000%	557	-43.652%
2023-01-05	10.235000	10.2500	10.2350	10.2400	+0.392%	411,740	-43.652%
2023-01-03	10.180000	10.2000	10.1800	10.2000	+0.098%	2,301	-43.431%
2022-12-30	10.190000	10.2000	10.1900	10.1900	-0.488%	1,000	-43.376%
2022-12-29	10.240000	10.2400	10.2400	10.2400	+0.491%	234	-43.652%
2022-12-28	10.185000	10.1900	10.1850	10.1900	+0.098%	5,002	-43.376%
2022-12-27	10.170000	10.1800	10.1700	10.1800	+0.098%	4,700	-43.320%
2022-12-23	10.160000	10.1700	10.1600	10.1700	+0.098%	6,600	-43.265%
2022-12-22	10.145000	10.1600	10.1450	10.1600	+0.197%	20,601	-43.209%
2022-12-20	10.145000	10.1450	10.1400	10.1400	0.000%	58,780	-43.097%
2022-12-16	10.140000	10.1450	10.1400	10.1400	0.000%	25,824	-43.097%
2022-12-13	10.150000	10.1500	10.1400	10.1400	0.000%	16,403	-43.097%
2022-12-12	10.140000	10.1400	10.1400	10.1400	+0.198%	10,133	-43.097%
2022-12-05	10.120000	10.1200	10.1200	10.1200	-0.099%	10,002	-42.984%
2022-12-01	10.110000	10.1300	10.1100	10.1300	+0.198%	157,836	-43.040%
2022-11-30	10.110000	10.1100	10.1100	10.1100	-0.197%	12,133	-42.928%
2022-11-29	10.150000	10.1500	10.1200	10.1300	+0.297%	4,623	-43.040%
2022-11-28	10.100000	10.1100	10.1000	10.1000	+0.099%	47,493	-42.871%
2022-11-23	10.085000	10.0900	10.0850	10.0900	0.000%	336	-42.815%
2022-11-21	10.080000	10.0900	10.0800	10.0900	0.000%	34,027	-42.815%
2022-11-18	10.090000	10.0900	10.0800	10.0900	0.000%	370	-42.815%
2022-11-17	10.090000	10.0900	10.0800	10.0900	+0.199%	316	-42.815%
2022-11-16	10.070000	10.0700	10.0700	10.0700	0.000%	604	-42.701%
2022-11-15	10.070000	10.0700	10.0700	10.0700	-0.198%	52,525	-42.701%
2022-11-14	10.100000	10.1000	10.0900	10.0900	+0.199%	3,704	-42.815%
2022-11-10	10.070000	10.0700	10.0700	10.0700	0.000%	258,619	-42.701%
2022-11-08	10.070000	10.0700	10.0700	10.0700	-0.099%	13,013	-42.701%
2022-11-07	10.090000	10.0900	10.0800	10.0800	0.000%	255,081	-42.758%
2022-11-04	10.070000	10.0800	10.0700	10.0800	-0.198%	25,073	-42.758%
2022-11-02	10.070000	10.1000	10.0700	10.1000	+0.298%	311	-42.871%
2022-11-01	10.070000	10.0700	10.0650	10.0700	-0.014%	38,099	-42.701%
2022-10-31	10.070000	10.0714	10.0700	10.0714	+0.014%	1,000	-42.709%
2022-10-27	10.030000	10.0700	10.0300	10.0700	+0.099%	7,300	-42.701%
2022-10-26	10.045000	10.0600	10.0450	10.0600	+0.299%	7,734	-42.644%
2022-10-25	10.030000	10.0300	10.0300	10.0300	0.000%	1,900	-42.473%
2022-10-24	10.010000	10.0300	10.0100	10.0300	0.000%	289	-42.473%
2022-10-21	10.030000	10.0300	10.0300	10.0300	+0.050%	100	-42.473%
2022-10-20	10.020000	10.0250	10.0150	10.0250	+0.050%	5,023	-42.444%
2022-10-18	10.020000	10.0200	10.0200	10.0200	-0.050%	150	-42.415%
2022-10-14	10.040000	10.0400	10.0250	10.0250	-0.050%	200	-42.444%
2022-10-07	10.030000	10.0300	10.0300	10.0300	0.000%	10,902	-42.473%
2022-10-06	10.020000	10.0300	10.0200	10.0300	+0.100%	2,630	-42.473%
2022-10-05	10.020000	10.0200	10.0200	10.0200	-0.595%	12,541	-42.415%
2022-10-04	10.080000	10.0800	10.0800	10.0800	+0.599%	150	-42.758%
2022-10-03	10.020000	10.0200	10.0200	10.0200	0.000%	1,999	-42.415%
2022-09-30	10.065000	10.0650	10.0150	10.0200	-0.100%	3,021	-42.415%
2022-09-29	10.020000	10.0300	10.0200	10.0300	+0.100%	57,352	-42.473%
2022-09-28	10.020000	10.0300	10.0200	10.0200	0.000%	37,325	-42.415%
2022-09-27	10.000000	10.0200	10.0000	10.0200	0.000%	386	-42.415%
2022-09-26	9.970000	10.0200	9.9700	10.0200	+0.200%	64,457	-42.415%
2022-09-23	9.990000	10.0000	9.9900	10.0000	+0.301%	40,375	-42.300%
2022-09-22	9.990000	9.9900	9.9700	9.9700	-0.200%	14,410	-42.126%
2022-09-21	9.990000	9.9900	9.9900	9.9900	-0.050%	240	-42.242%
2022-09-20	9.960000	9.9950	9.9600	9.9950	+0.150%	2,109	-42.271%
2022-09-19	9.980000	9.9800	9.9800	9.9800	-0.100%	110	-42.184%
2022-09-16	9.980000	9.9900	9.9800	9.9900	0.000%	206	-42.242%
2022-09-15	9.990000	9.9900	9.9900	9.9900	+0.100%	125	-42.242%
2022-09-14	9.970000	9.9800	9.9700	9.9800	-0.100%	8,300	-42.184%
2022-09-13	9.980000	9.9950	9.9800	9.9900	+0.100%	70,717	-42.242%
2022-09-12	9.980000	9.9900	9.9700	9.9800	+0.100%	90,360	-42.184%
2022-09-08	9.970000	9.9700	9.9700	9.9700	-0.050%	304	-42.126%
2022-09-07	9.980000	9.9950	9.9750	9.9750	-0.250%	5,852	-42.155%
2022-09-01	9.920000	10.0100	9.9200	10.0000	0.000%	353,801	-42.300%
2022-08-24	10.000000	10.0000	10.0000	10.0000	-0.100%	832	-42.300%
2022-08-17	10.010000	10.0100	10.0100	10.0100	0.000%	293,366	-42.358%
2022-08-15	10.010000	10.0100	10.0100	10.0100	-0.100%	5,148	-42.358%
2022-08-12	10.020000	10.0200	10.0200	10.0200	+0.100%	44,231	-42.415%
2022-08-11	10.010000	10.0100	10.0100	10.0100	+0.100%	2,251	-42.358%
2022-08-10	10.000000	10.0000	9.9900	10.0000	0.000%	303,836	-42.300%
2022-08-09	10.000000	10.0000	10.0000	10.0000	-0.100%	4,500	-42.300%
2022-08-08	10.020000	10.0200	10.0100	10.0100	+0.100%	351	-42.358%
2022-08-05	10.000000	10.0000	10.0000	10.0000	0.000%	30,508	-42.300%
2022-08-04	9.990000	10.0100	9.9900	10.0000	0.000%	67,016	-42.300%
2022-08-03	10.000000	10.0000	10.0000	10.0000	0.000%	4,600	-42.300%
2022-08-01	9.995000	10.0000	9.9900	10.0000	+0.100%	382,968	-42.300%
2022-07-28	9.980000	10.0050	9.9750	9.9900	+0.100%	433,954	-42.242%
2022-07-27	9.980000	9.9800	9.9799	9.9800	+0.100%	66,339	-42.184%
2022-07-26	9.980000	9.9800	9.9700	9.9700	-0.050%	153,727	-42.126%
2022-07-25	9.975000	9.9750	9.9750	9.9750	+0.050%	4,610	-42.155%
2022-07-22	9.970000	9.9700	9.9700	9.9700	0.000%	200,000	-42.126%
2022-07-21	9.970000	9.9700	9.9500	9.9700	0.000%	25,584	-42.126%
2022-07-20	9.970000	9.9700	9.9700	9.9700	-0.200%	500	-42.126%
2022-07-14	9.990000	9.9900	9.9900	9.9900	+0.503%	355	-42.242%
2022-07-13	9.940000	9.9400	9.9400	9.9400	-0.401%	341	-41.952%
2022-07-08	9.980000	9.9800	9.9800	9.9800	+0.251%	302	-42.184%
2022-07-06	9.955000	9.9550	9.9550	9.9550	-0.251%	144,821	-42.039%
2022-06-30	9.930000	9.9800	9.9300	9.9800	+0.251%	884	-42.184%
2022-06-27	9.955000	9.9550	9.9550	9.9550	-0.251%	106	-42.039%
2022-06-22	10.010000	10.0100	9.9200	9.9800	-0.300%	1,101,100	-42.184%
2022-06-17	9.930000	10.0100	9.9300	10.0100	+0.806%	69,528	-42.358%
2022-06-16	9.930000	9.9300	9.9300	9.9300	0.000%	234	-41.893%
2022-06-07	9.930000	9.9300	9.9300	9.9300	-0.799%	934,098	-41.893%
2022-06-06	10.010000	10.0100	10.0100	10.0100	+0.301%	1,009	-42.358%
2022-06-03	9.980000	9.9800	9.9800	9.9800	0.000%	1,100	-42.184%
2022-06-01	9.980000	9.9800	9.9800	9.9800	0.000%	101	-42.184%
2022-05-31	9.930000	9.9800	9.9200	9.9800	+0.504%	375,766	-42.184%
2022-05-27	9.930000	9.9300	9.9300	9.9300	+0.202%	105,000	-41.893%
2022-05-19	9.910000	9.9100	9.9100	9.9100	-0.101%	65,300	-41.776%

.dark-mode .l52SVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l52SVs{ color: #333333; background-color: white; border: 2px solid #333333; }ACABAtlantic Coastal Acquisition Corp. II Class A Common Stockstock NASDAQ

ACAB
Atlantic Coastal Acquisition Corp. II Class A Common Stock
stock NASDAQ