Dark

ACAH
Atlantic Coastal Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Feb 23, 2024

10.45USD-0.001%(0.00)37,960

Pre-market

0.00USD-100.000%(-10.45)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-23	10.4800	10.4800	10.4500	10.4500	-0.001%	37,960	0.000%
2024-02-21	10.4501	10.4501	10.4501	10.4501	-1.692%	147	-0.001%
2024-02-20	10.7800	10.9900	10.6300	10.6300	+0.283%	1,321	-1.693%
2024-02-16	10.6000	10.6000	10.6000	10.6000	+0.189%	2,148	-1.415%
2024-02-15	10.6400	11.2800	10.5800	10.5800	-0.377%	29,213	-1.229%
2024-02-13	10.6100	10.6200	10.6100	10.6200	-0.495%	250	-1.601%
2024-02-08	10.6728	10.6728	10.6728	10.6728	+0.687%	201	-2.088%
2024-02-06	10.6000	10.6000	10.6000	10.6000	0.000%	285	-1.415%
2024-02-05	10.5300	10.6167	10.5300	10.6000	0.000%	2,618	-1.415%
2024-01-29	10.6000	10.6000	10.6000	10.6000	-0.094%	1,156	-1.415%
2024-01-24	10.6200	10.6200	10.6000	10.6100	-0.094%	847	-1.508%
2024-01-23	11.0750	11.0750	10.6000	10.6200	-0.469%	1,312	-1.601%
2024-01-22	10.7500	10.7500	10.6700	10.6700	+0.566%	442	-2.062%
2024-01-19	10.6100	11.6400	10.6100	10.6100	-0.188%	3,555	-1.508%
2024-01-17	10.6400	10.6400	10.6300	10.6300	-0.468%	3,610	-1.693%
2024-01-16	10.5800	10.6800	10.5800	10.6800	+0.945%	775	-2.154%
2024-01-10	10.5900	10.5900	10.5800	10.5800	+0.380%	6,937	-1.229%
2024-01-04	10.4900	10.5500	10.4900	10.5400	-0.472%	379,263	-0.854%
2023-12-29	10.6700	10.6700	10.5900	10.5900	+0.379%	348	-1.322%
2023-12-28	10.5500	10.5500	10.5500	10.5500	+0.095%	631	-0.948%
2023-12-27	10.5400	10.5400	10.5400	10.5400	+0.477%	1,061	-0.854%
2023-12-22	10.5000	10.5000	10.4900	10.4900	+0.095%	320	-0.381%
2023-12-21	10.4800	10.4800	10.4800	10.4800	0.000%	261	-0.286%
2023-12-20	10.5400	11.4000	10.4800	10.4800	-0.758%	5,010	-0.286%
2023-12-19	10.4900	11.3900	10.4900	10.5600	0.000%	9,201	-1.042%
2023-12-18	10.5400	10.9400	10.4900	10.5600	0.000%	2,855	-1.042%
2023-12-14	10.5000	11.5600	10.4801	10.5600	+0.476%	10,917	-1.042%
2023-12-13	10.5000	11.0350	10.5000	10.5100	-0.095%	12,511	-0.571%
2023-12-12	10.5200	10.5200	10.5200	10.5200	0.000%	100	-0.665%
2023-12-08	10.5200	10.5200	10.5200	10.5200	0.000%	168	-0.665%
2023-12-07	10.5200	10.5200	10.5200	10.5200	0.000%	268	-0.665%
2023-12-05	10.5400	10.5400	10.5200	10.5200	-1.221%	646	-0.665%
2023-12-01	10.5200	10.6500	10.5200	10.6500	+1.236%	213	-1.878%
2023-11-30	10.5400	10.5400	10.5200	10.5200	-0.095%	454	-0.665%
2023-11-28	10.5400	10.5400	10.5300	10.5300	-0.987%	631	-0.760%
2023-11-27	10.5200	10.6350	10.5200	10.6350	+1.093%	5,248	-1.740%
2023-11-24	10.5200	10.5200	10.5200	10.5200	0.000%	797	-0.665%
2023-11-22	10.5600	10.5600	10.5200	10.5200	-0.942%	429	-0.665%
2023-11-21	10.6200	10.6200	10.6200	10.6200	-0.469%	547	-1.601%
2023-11-15	10.6700	10.6700	10.6700	10.6700	+0.660%	11,012	-2.062%
2023-11-14	10.5200	10.8150	10.5200	10.6000	-1.119%	9,741	-1.415%
2023-11-13	10.7200	10.7200	10.7000	10.7200	-0.833%	1,047	-2.519%
2023-11-10	10.4950	10.8100	10.4950	10.8100	+2.757%	6,921	-3.330%
2023-11-09	10.5500	11.0450	10.5200	10.5200	-0.661%	6,809	-0.665%
2023-11-08	10.6200	11.0450	10.5200	10.5900	+0.665%	6,418	-1.322%
2023-11-07	10.6100	10.6100	10.5200	10.5200	-0.190%	3,042	-0.665%
2023-11-06	10.4500	11.5100	10.4400	10.5400	+1.055%	2,747	-0.854%
2023-11-03	10.5200	10.5200	10.4300	10.4300	-1.044%	1,403	+0.192%
2023-11-02	10.5400	10.5600	10.5100	10.5400	+0.285%	6,925	-0.854%
2023-11-01	10.6300	10.6300	10.5100	10.5100	0.000%	601	-0.571%
2023-10-30	10.8000	11.6300	10.4800	10.5100	+0.286%	73,349	-0.571%
2023-10-27	11.2900	11.2900	10.4800	10.4800	-1.411%	5,995	-0.286%
2023-10-26	11.0100	11.0100	10.6110	10.6300	+1.142%	950	-1.693%
2023-10-25	10.5100	10.5100	10.5100	10.5100	-0.662%	80	-0.571%
2023-10-24	10.5500	11.3659	10.5000	10.5800	-0.843%	3,160	-1.229%
2023-10-19	10.6700	10.6700	10.6700	10.6700	-0.187%	162	-2.062%
2023-10-17	10.5200	10.6900	10.4900	10.6900	+1.907%	2,795	-2.245%
2023-10-16	10.4900	10.5900	10.4800	10.4900	-0.190%	7,566	-0.381%
2023-10-13	10.5200	10.6200	10.4400	10.5100	+0.478%	109,281	-0.571%
2023-10-12	10.4600	10.4600	10.4600	10.4600	-1.321%	25,000	-0.096%
2023-10-11	10.6000	10.6000	10.6000	10.6000	+0.856%	182	-1.415%
2023-10-09	10.5100	10.5100	10.5100	10.5100	+0.574%	304	-0.571%
2023-10-05	10.5000	10.5600	10.4500	10.4500	-1.601%	735	0.000%
2023-10-04	11.4600	11.4600	10.5200	10.6200	+1.627%	795	-1.601%
2023-09-28	10.4600	10.7000	10.4500	10.4500	-1.415%	5,162	0.000%
2023-09-27	10.6000	10.6000	10.6000	10.6000	-3.461%	303	-1.415%
2023-09-26	10.9900	11.1200	10.7500	10.9800	+5.072%	3,120	-4.827%
2023-09-22	10.4500	10.4500	10.4305	10.4500	0.000%	722	0.000%
2023-09-20	10.4400	10.4800	10.4300	10.4500	-0.311%	2,202	0.000%
2023-09-19	10.4800	10.4900	10.4300	10.4826	+0.312%	3,835	-0.311%
2023-09-18	10.4300	10.4600	10.4000	10.4500	+0.192%	3,338	0.000%
2023-09-15	10.3500	10.5000	10.3500	10.4300	+0.773%	23,989	+0.192%
2023-08-14	10.3500	10.3500	10.3500	10.3500	-4.871%	222	+0.966%
2023-08-04	10.4300	10.9000	10.4300	10.8800	+4.515%	1,839	-3.952%
2023-08-03	10.4000	10.4100	10.4000	10.4100	+0.677%	1,022	+0.384%
2023-07-31	10.3400	10.3400	10.3400	10.3400	-0.289%	362	+1.064%
2023-07-26	10.3400	10.3700	10.3400	10.3700	+0.484%	9,813	+0.771%
2023-07-25	10.3300	10.3300	10.3200	10.3200	+0.097%	2,761	+1.260%
2023-07-20	10.3100	10.3100	10.3100	10.3100	-0.865%	342	+1.358%
2023-07-19	10.3500	10.4702	10.3500	10.4000	-0.383%	53,262	+0.481%
2023-07-17	10.4400	10.4400	10.4400	10.4400	+0.870%	240	+0.096%
2023-07-06	10.3100	10.3500	10.3100	10.3500	+0.485%	7,170	+0.966%
2023-07-05	10.3100	10.3100	10.3000	10.3000	0.000%	33,330	+1.456%
2023-06-28	10.3000	10.3000	10.3000	10.3000	-2.738%	9,807	+1.456%
2023-06-27	10.4600	10.5900	10.4600	10.5900	+3.317%	265	-1.322%
2023-06-21	10.2500	10.2500	10.2500	10.2500	0.000%	75	+1.951%
2023-06-20	10.2500	10.3000	10.1300	10.2500	-0.195%	110,149	+1.951%
2023-06-15	10.2700	10.2700	10.2700	10.2700	+0.195%	246	+1.753%
2023-06-12	10.2600	10.2600	10.2500	10.2500	+0.049%	25,302	+1.951%
2023-06-09	10.2400	10.2500	10.2400	10.2450	-2.242%	9,392	+2.001%
2023-06-08	10.4900	10.4900	10.4800	10.4800	+0.287%	444	-0.286%
2023-06-07	10.4000	10.4500	10.3900	10.4500	+3.057%	1,066	0.000%
2023-06-06	10.1400	10.1400	10.1400	10.1400	-0.099%	602	+3.057%
2023-06-05	10.1500	10.1500	10.1500	10.1500	+0.197%	720	+2.956%
2023-05-30	10.1300	10.1300	10.1300	10.1300	0.000%	131	+3.159%
2023-05-19	10.1300	10.1300	10.1300	10.1300	+0.198%	213	+3.159%
2023-05-17	10.1100	10.1100	10.1100	10.1100	-1.366%	104	+3.363%
2023-05-11	10.5700	10.5700	10.2300	10.2500	0.000%	1,034	+1.951%
2023-05-10	10.2500	10.2500	10.2500	10.2500	+0.294%	208	+1.951%
2023-05-09	10.1900	10.2500	10.1900	10.2200	+0.294%	3,251	+2.250%
2023-05-05	10.1900	10.1900	10.1900	10.1900	0.000%	623	+2.552%
2023-05-04	10.1900	10.2000	10.1900	10.1900	-0.098%	931	+2.552%
2023-05-03	10.1200	10.2500	10.1200	10.2000	+0.890%	9,176	+2.451%
2023-05-02	10.1100	10.1200	10.1100	10.1100	-0.296%	3,421	+3.363%
2023-05-01	10.1100	10.1400	10.1100	10.1400	+0.396%	455	+3.057%
2023-04-28	10.1000	10.1100	10.1000	10.1000	-0.786%	1,228	+3.465%
2023-04-27	10.1800	10.1800	10.1500	10.1800	0.000%	1,920	+2.652%
2023-04-26	10.1800	10.1800	10.1800	10.1800	+0.296%	100	+2.652%
2023-04-25	10.0800	10.1500	10.0600	10.1500	-0.098%	1,529	+2.956%
2023-04-21	10.1600	10.2400	10.1600	10.1600	+0.099%	6,613	+2.854%
2023-04-20	10.1500	10.1500	10.1500	10.1500	+0.099%	50,000	+2.956%
2023-04-19	10.1400	10.1400	10.1000	10.1400	+0.297%	7,665	+3.057%
2023-04-18	10.1000	10.1100	10.1000	10.1100	+0.149%	72,011	+3.363%
2023-04-17	10.1300	10.1300	10.0950	10.0950	-0.099%	5,870	+3.517%
2023-04-14	10.1000	10.1100	10.1000	10.1050	-0.049%	9,984	+3.414%
2023-04-12	10.1000	10.1100	10.1000	10.1100	+0.099%	11,047	+3.363%
2023-04-11	10.1000	10.1000	10.1000	10.1000	-0.049%	1,557	+3.465%
2023-04-10	10.1000	10.1100	10.0900	10.1050	+0.348%	11,213	+3.414%
2023-04-06	10.0700	10.0700	10.0700	10.0700	-0.592%	140	+3.774%
2023-04-05	10.1300	10.1300	10.1300	10.1300	-0.295%	656	+3.159%
2023-04-04	10.2500	10.2500	10.1500	10.1600	+0.894%	511	+2.854%
2023-04-03	10.0700	10.1000	10.0700	10.0700	-0.494%	5,269	+3.774%
2023-03-30	10.1300	10.1500	10.1200	10.1200	+0.397%	3,051	+3.261%
2023-03-29	10.0866	10.0866	10.0800	10.0800	-0.395%	307	+3.671%
2023-03-27	10.1200	10.1200	10.1200	10.1200	+0.497%	451	+3.261%
2023-03-24	10.1000	10.1000	10.0700	10.0700	0.000%	7,848	+3.774%
2023-03-23	10.0700	10.0700	10.0700	10.0700	0.000%	3,513	+3.774%
2023-03-22	10.0600	10.0900	10.0600	10.0700	+0.099%	7,286	+3.774%
2023-03-21	10.0600	10.0700	10.0600	10.0600	0.000%	3,200	+3.877%
2023-03-20	10.0700	10.1000	10.0600	10.0600	-0.099%	15,151	+3.877%
2023-03-17	10.0400	10.0799	10.0400	10.0700	+0.099%	8,286	+3.774%
2023-03-16	10.0700	10.1000	10.0600	10.0600	0.000%	33,359	+3.877%
2023-03-15	10.1300	10.1300	10.0500	10.0600	-0.887%	9,971	+3.877%
2023-03-14	10.6100	10.7500	10.0800	10.1500	+0.396%	77,309	+2.956%
2023-03-13	10.3000	10.3853	10.0500	10.1100	+0.099%	32,844	+3.363%
2023-03-10	10.1300	10.2450	10.0800	10.1000	-0.198%	9,496	+3.465%
2023-03-09	10.1200	10.1200	10.1200	10.1200	+0.397%	114	+3.261%
2023-03-08	10.1300	10.1300	10.0800	10.0800	-0.099%	6,662	+3.671%
2023-03-07	10.0900	10.0900	10.0900	10.0900	0.000%	520	+3.568%
2023-03-06	10.0900	10.0900	10.0900	10.0900	+0.064%	557	+3.568%
2023-03-03	10.0900	10.0900	10.0835	10.0835	-0.064%	1,006	+3.635%
2023-03-01	10.1500	10.1500	10.0800	10.0900	-0.065%	11,895	+3.568%
2023-02-28	10.1000	10.1500	10.0600	10.0966	+0.364%	102,374	+3.500%
2023-02-27	10.0500	10.1103	10.0500	10.0600	-0.495%	116,890	+3.877%
2023-02-24	10.1500	10.1500	10.1100	10.1100	0.000%	180,289	+3.363%
2023-02-23	10.1500	10.1500	10.1100	10.1100	-0.099%	403,480	+3.363%
2023-02-22	10.1200	10.1400	10.1100	10.1200	-0.049%	837,426	+3.261%
2023-02-21	10.1200	10.1300	10.1200	10.1250	-0.049%	12,733	+3.210%
2023-02-17	10.1300	10.1300	10.1200	10.1300	+0.099%	210,669	+3.159%
2023-02-16	10.1100	10.1200	10.1100	10.1200	+0.099%	35,139	+3.261%
2023-02-15	10.1200	10.1200	10.1000	10.1100	-0.010%	288,171	+3.363%
2023-02-14	10.1100	10.1110	10.1100	10.1110	+0.059%	12,789	+3.353%
2023-02-13	10.0950	10.1050	10.0950	10.1050	-0.049%	403	+3.414%
2023-02-10	10.1100	10.1200	10.1030	10.1100	+0.099%	60,100	+3.363%
2023-02-09	10.1000	10.1100	10.1000	10.1000	-0.099%	191,237	+3.465%
2023-02-08	10.0950	10.1200	10.0900	10.1100	+0.149%	1,183,834	+3.363%
2023-02-07	10.0900	10.0960	10.0900	10.0950	+0.050%	55,968	+3.517%
2023-02-06	10.1000	10.1000	10.0900	10.0900	-0.050%	59,832	+3.568%
2023-02-03	10.0950	10.0950	10.0950	10.0950	0.000%	222	+3.517%
2023-02-02	10.0900	10.1000	10.0900	10.0950	+0.050%	132,958	+3.517%
2023-02-01	10.0900	10.1100	10.0850	10.0900	-0.050%	652,605	+3.568%
2023-01-31	10.0950	10.1000	10.0950	10.0950	+0.050%	200,506	+3.517%
2023-01-30	10.0900	10.0900	10.0900	10.0900	0.000%	200,684	+3.568%
2023-01-27	10.0900	10.1000	10.0900	10.0900	0.000%	101,225	+3.568%
2023-01-26	10.0900	10.0900	10.0900	10.0900	+0.099%	269,659	+3.568%
2023-01-25	10.0900	10.0925	10.0800	10.0800	-0.099%	399,910	+3.671%
2023-01-24	10.0900	10.0950	10.0800	10.0900	+0.099%	2,175,026	+3.568%
2023-01-23	10.0800	10.1000	10.0800	10.0800	+0.099%	55,643	+3.671%
2023-01-20	10.0800	10.0800	10.0700	10.0700	0.000%	790,951	+3.774%
2023-01-19	10.0800	10.0800	10.0700	10.0700	-0.198%	949,805	+3.774%
2023-01-18	10.0900	10.1000	10.0800	10.0900	+0.099%	68,656	+3.568%
2023-01-17	10.1400	10.1400	10.0650	10.0800	-0.099%	860,668	+3.671%
2023-01-13	10.0900	10.0900	10.0900	10.0900	+0.199%	3,105	+3.568%
2023-01-12	10.0700	10.0701	10.0650	10.0700	+0.099%	711,952	+3.774%
2023-01-11	10.0400	10.0600	10.0400	10.0600	+0.299%	27,381	+3.877%
2023-01-10	10.0300	10.0400	10.0300	10.0300	-0.100%	72,622	+4.187%
2023-01-09	10.0400	10.0427	10.0300	10.0400	+0.100%	30,840	+4.084%
2023-01-06	10.0400	10.0500	10.0300	10.0300	0.000%	8,504	+4.187%
2023-01-05	10.0300	10.0350	10.0300	10.0300	+0.050%	883,273	+4.187%
2023-01-04	10.0250	10.0300	10.0200	10.0250	+0.050%	133,635	+4.239%
2023-01-03	10.0200	10.0200	10.0100	10.0200	+0.050%	59,217	+4.291%
2022-12-30	10.0200	10.0200	10.0100	10.0150	-0.050%	83,192	+4.343%
2022-12-29	10.0150	10.0200	10.0100	10.0200	0.000%	100,385	+4.291%
2022-12-28	10.0100	10.0200	10.0100	10.0200	+0.100%	82,964	+4.291%
2022-12-27	9.9700	10.0150	9.9700	10.0100	+0.100%	42,682	+4.396%
2022-12-23	9.9700	10.0000	9.9700	10.0000	+0.301%	352,695	+4.500%
2022-12-22	9.9700	9.9800	9.9700	9.9700	+0.100%	484	+4.814%
2022-12-20	9.9630	9.9630	9.9600	9.9600	0.000%	3,242	+4.920%
2022-12-19	9.9600	9.9600	9.9600	9.9600	0.000%	13,298	+4.920%
2022-12-16	9.9600	9.9600	9.9600	9.9600	0.000%	8,608	+4.920%
2022-12-15	9.9600	9.9800	9.9600	9.9600	-0.200%	4,227	+4.920%
2022-12-14	9.9600	9.9800	9.9600	9.9800	+0.151%	3,361	+4.709%
2022-12-13	9.9600	9.9700	9.9600	9.9650	+0.050%	29,921	+4.867%
2022-12-12	9.9600	9.9600	9.9600	9.9600	0.000%	44,542	+4.920%
2022-12-09	9.9700	9.9700	9.9514	9.9600	+0.101%	3,008	+4.920%
2022-12-08	9.9600	9.9600	9.9500	9.9500	-0.100%	3,702	+5.025%
2022-12-07	9.9550	9.9600	9.9500	9.9600	-0.100%	406,773	+4.920%
2022-12-06	9.9550	9.9700	9.9500	9.9700	+0.201%	50,969	+4.814%
2022-12-05	9.9600	9.9600	9.9500	9.9500	-0.301%	18,232	+5.025%
2022-12-02	9.9800	9.9800	9.9800	9.9800	+0.402%	500,002	+4.709%
2022-12-01	9.9400	9.9400	9.9400	9.9400	-0.101%	12,869	+5.131%
2022-11-30	9.9100	9.9500	9.9100	9.9500	+0.404%	134,145	+5.025%
2022-11-28	9.9100	9.9100	9.9100	9.9100	0.000%	755	+5.449%
2022-11-21	9.9100	9.9100	9.9100	9.9100	+0.202%	299	+5.449%
2022-11-17	9.8900	9.8900	9.8900	9.8900	-0.202%	543	+5.662%
2022-11-16	9.9100	9.9100	9.9100	9.9100	+0.202%	193	+5.449%
2022-11-15	9.9000	9.9100	9.8900	9.8900	-0.302%	278,548	+5.662%
2022-11-14	9.9200	9.9200	9.9200	9.9200	-0.201%	101	+5.343%
2022-11-11	9.9400	9.9400	9.9400	9.9400	0.000%	554	+5.131%
2022-11-10	9.9400	9.9400	9.9400	9.9400	0.000%	170	+5.131%
2022-11-09	9.9400	9.9400	9.9400	9.9400	0.000%	740	+5.131%
2022-11-08	9.9400	9.9400	9.9400	9.9400	0.000%	1,615	+5.131%
2022-11-07	9.9400	9.9400	9.9400	9.9400	0.000%	2,007	+5.131%
2022-11-04	9.9200	9.9400	9.9100	9.9400	+0.202%	244,768	+5.131%
2022-11-03	9.9200	9.9200	9.9200	9.9200	+0.050%	1,661	+5.343%
2022-11-01	9.9216	9.9230	9.9150	9.9150	-0.050%	2,400	+5.396%
2022-10-27	9.9200	9.9200	9.9200	9.9200	+0.202%	5,700	+5.343%
2022-10-26	9.9000	9.9000	9.9000	9.9000	0.000%	239	+5.556%
2022-10-25	9.9100	9.9100	9.9000	9.9000	0.000%	51,205	+5.556%
2022-10-24	9.8700	9.9000	9.8700	9.9000	+0.304%	20,533	+5.556%
2022-10-21	9.8700	9.8800	9.8700	9.8700	+0.101%	37,259	+5.876%
2022-10-20	9.8600	9.8600	9.8600	9.8600	-0.101%	193	+5.984%
2022-10-19	9.8700	9.8900	9.8700	9.8700	-0.101%	11,594	+5.876%
2022-10-18	9.8700	9.8801	9.8700	9.8800	+0.203%	261,434	+5.769%
2022-10-17	9.8550	9.8700	9.8550	9.8600	+0.102%	9,959	+5.984%
2022-10-13	9.8450	9.8600	9.8450	9.8500	+0.102%	110,229	+6.091%
2022-10-12	9.8500	9.8500	9.8400	9.8400	0.000%	1,189	+6.199%
2022-10-11	9.8450	9.8500	9.8400	9.8400	-0.102%	46,028	+6.199%
2022-10-10	9.8500	9.8600	9.8500	9.8500	0.000%	22,038	+6.091%
2022-10-07	9.8300	9.8500	9.8300	9.8500	+0.102%	803	+6.091%
2022-10-06	9.8500	9.8500	9.8400	9.8400	0.000%	5,672	+6.199%
2022-10-05	9.8250	9.8500	9.8250	9.8400	+0.102%	130,345	+6.199%
2022-10-04	9.8300	9.8300	9.8300	9.8300	0.000%	12,404	+6.307%
2022-10-03	9.8200	9.8300	9.8200	9.8300	+0.102%	31,805	+6.307%
2022-09-30	9.8200	9.8300	9.8200	9.8200	+0.102%	166,399	+6.415%
2022-09-29	9.8300	9.8300	9.8000	9.8100	-0.203%	118,865	+6.524%
2022-09-28	9.8200	9.8300	9.8200	9.8300	+0.306%	3,135	+6.307%
2022-09-27	9.8200	9.8200	9.8000	9.8000	-0.204%	140,990	+6.633%
2022-09-26	9.8200	9.8200	9.8200	9.8200	0.000%	6,353	+6.415%
2022-09-23	9.8200	9.8200	9.8200	9.8200	+0.051%	5,926	+6.415%
2022-09-22	9.8150	9.8150	9.8000	9.8150	-0.102%	16,843	+6.470%
2022-09-21	9.8200	9.8250	9.8200	9.8250	+0.051%	31,695	+6.361%
2022-09-20	9.8200	9.8300	9.8200	9.8200	+0.102%	28,896	+6.415%
2022-09-19	9.8100	9.8100	9.8100	9.8100	0.000%	13,752	+6.524%
2022-09-16	9.8100	9.8100	9.8100	9.8100	-0.102%	397	+6.524%
2022-09-15	9.8200	9.8200	9.8200	9.8200	+0.102%	511	+6.415%
2022-09-13	9.8100	9.8100	9.8000	9.8100	0.000%	226,828	+6.524%
2022-09-12	9.8200	9.8200	9.8100	9.8100	0.000%	2,534	+6.524%
2022-09-09	9.8000	9.8200	9.8000	9.8100	0.000%	1,097	+6.524%
2022-09-08	9.8200	9.8200	9.8000	9.8100	+0.102%	62,642	+6.524%
2022-09-06	9.8400	9.8400	9.8000	9.8000	-0.102%	77,332	+6.633%
2022-09-02	9.8100	9.8104	9.8100	9.8100	0.000%	11,846	+6.524%
2022-09-01	9.8100	9.8200	9.8100	9.8100	-0.102%	5,157	+6.524%
2022-08-31	9.8300	9.8300	9.8200	9.8200	0.000%	8,302	+6.415%
2022-08-30	9.8101	9.8250	9.8101	9.8200	0.000%	34,736	+6.415%
2022-08-29	9.8200	9.8300	9.8200	9.8200	0.000%	7,379	+6.415%
2022-08-26	9.8100	9.8200	9.8100	9.8200	0.000%	1,201	+6.415%
2022-08-25	9.8125	9.8200	9.8100	9.8200	0.000%	15,728	+6.415%
2022-08-24	9.8113	9.8200	9.8100	9.8200	0.000%	11,867	+6.415%
2022-08-23	9.8200	9.8300	9.8100	9.8200	+0.102%	319,177	+6.415%
2022-08-22	9.8200	9.8200	9.8100	9.8100	-0.102%	319,147	+6.524%
2022-08-19	9.8200	9.8200	9.8200	9.8200	0.000%	1,388	+6.415%
2022-08-18	9.8500	9.8500	9.8200	9.8200	-0.102%	1,122,035	+6.415%
2022-08-17	9.8300	9.8300	9.8100	9.8300	0.000%	16,802	+6.307%
2022-08-16	9.8300	9.8300	9.8299	9.8300	0.000%	3,005	+6.307%
2022-08-15	9.8200	9.8600	9.8200	9.8300	+0.102%	48,786	+6.307%
2022-08-11	9.8200	9.8200	9.8200	9.8200	0.000%	546	+6.415%
2022-08-10	9.8200	9.8200	9.8200	9.8200	0.000%	19,121	+6.415%
2022-08-09	9.8200	9.8200	9.8200	9.8200	0.000%	6,870	+6.415%
2022-08-08	9.8200	9.8404	9.8200	9.8200	0.000%	4,355	+6.415%
2022-08-03	9.8400	9.8400	9.8200	9.8200	-0.203%	13,784	+6.415%
2022-08-02	9.8300	9.8500	9.8300	9.8400	+0.102%	4,161	+6.199%
2022-08-01	9.8300	9.8450	9.8300	9.8300	+0.204%	8,687	+6.307%
2022-07-29	9.8300	9.8301	9.8100	9.8100	0.000%	418,096	+6.524%
2022-07-28	9.8100	9.8300	9.8100	9.8100	0.000%	195,692	+6.524%
2022-07-27	9.8100	9.8150	9.8100	9.8100	0.000%	334,051	+6.524%
2022-07-26	9.8200	9.8200	9.8100	9.8100	0.000%	11,798	+6.524%
2022-07-25	9.8100	9.8100	9.8100	9.8100	-0.051%	264	+6.524%
2022-07-22	9.8150	9.8150	9.8150	9.8150	+0.153%	16,623	+6.470%
2022-07-21	9.8100	9.8100	9.8000	9.8000	-0.204%	32,750	+6.633%
2022-07-20	9.8100	9.8200	9.8100	9.8200	+0.306%	6,142	+6.415%
2022-07-19	9.7950	9.7950	9.7900	9.7900	0.000%	61,114	+6.742%
2022-07-18	9.8000	9.8000	9.7900	9.7900	0.000%	648	+6.742%
2022-07-15	9.7900	9.7900	9.7900	9.7900	0.000%	189,713	+6.742%
2022-07-14	9.7900	9.8000	9.7900	9.7900	-0.102%	32,066	+6.742%
2022-07-13	9.8000	9.8000	9.8000	9.8000	+0.102%	285	+6.633%
2022-07-12	9.7900	9.7901	9.7900	9.7900	0.000%	7,811	+6.742%
2022-07-11	9.7900	9.7900	9.7900	9.7900	-0.102%	579	+6.742%
2022-07-07	9.7950	9.8000	9.7950	9.8000	+0.021%	327	+6.633%
2022-07-06	9.7979	9.7979	9.7979	9.7979	+0.183%	500	+6.656%
2022-07-05	9.7800	9.7950	9.7800	9.7800	0.000%	37,826	+6.851%
2022-06-30	9.7900	9.7900	9.7800	9.7800	-0.051%	48,825	+6.851%
2022-06-29	9.7800	9.7917	9.7781	9.7850	-0.051%	6,481	+6.796%
2022-06-28	9.7800	9.8000	9.7800	9.7900	-0.102%	16,281	+6.742%
2022-06-27	9.7900	9.8000	9.7848	9.8000	+0.204%	1,551	+6.633%
2022-06-24	9.7800	9.7800	9.7800	9.7800	-0.102%	334	+6.851%
2022-06-23	9.7900	9.7900	9.7900	9.7900	+0.205%	276	+6.742%
2022-06-21	9.7800	9.7800	9.7700	9.7700	-0.204%	665	+6.960%
2022-06-17	9.7900	9.7900	9.7900	9.7900	+0.205%	111	+6.742%
2022-06-16	9.7700	9.8000	9.7700	9.7700	0.000%	48,124	+6.960%
2022-06-15	9.7700	9.7700	9.7700	9.7700	0.000%	29,593	+6.960%
2022-06-14	9.7700	9.7750	9.7700	9.7700	0.000%	82,845	+6.960%
2022-06-13	9.7700	9.7700	9.7700	9.7700	-0.153%	188,437	+6.960%
2022-06-10	9.7850	9.7850	9.7850	9.7850	+0.154%	1,398	+6.796%
2022-06-09	9.7800	9.7800	9.7700	9.7700	-0.204%	29,147	+6.960%
2022-06-08	9.7900	9.7900	9.7800	9.7900	-0.102%	764	+6.742%
2022-06-07	9.7800	9.8000	9.7800	9.8000	+0.307%	872	+6.633%
2022-06-06	9.7700	9.7700	9.7700	9.7700	-0.102%	794	+6.960%
2022-06-03	9.7600	9.7800	9.7600	9.7800	+0.102%	1,498	+6.851%
2022-06-02	9.7600	9.7700	9.7600	9.7700	0.000%	881	+6.960%
2022-06-01	9.7650	9.7800	9.7650	9.7700	+0.102%	7,320	+6.960%
2022-05-31	9.7650	9.7650	9.7600	9.7600	0.000%	2,536	+7.070%
2022-05-27	9.7700	9.7700	9.7600	9.7600	0.000%	386,323	+7.070%
2022-05-26	9.7500	9.7600	9.7500	9.7600	0.000%	308	+7.070%
2022-05-25	9.7600	9.7600	9.7500	9.7600	0.000%	12,372	+7.070%
2022-05-24	9.7650	9.7650	9.7600	9.7600	0.000%	1,397	+7.070%
2022-05-23	9.7600	9.7600	9.7500	9.7600	0.000%	955	+7.070%
2022-05-19	9.7650	9.7650	9.7500	9.7600	0.000%	33,852	+7.070%
2022-05-18	9.7400	9.7650	9.7400	9.7600	+0.103%	19,520	+7.070%
2022-05-17	9.7600	9.7600	9.7500	9.7500	0.000%	507	+7.179%
2022-05-16	9.7500	9.7550	9.7500	9.7500	0.000%	4,364	+7.179%
2022-05-13	9.7550	9.7550	9.7500	9.7500	0.000%	532	+7.179%
2022-05-12	9.7600	9.7700	9.7400	9.7500	-0.205%	63,721	+7.179%
2022-05-11	9.7700	9.8000	9.7600	9.7700	-0.204%	29,153	+6.960%
2022-05-09	9.8100	9.8100	9.7900	9.7900	-0.102%	7,718	+6.742%
2022-05-05	9.7900	9.8000	9.7900	9.8000	0.000%	1,165	+6.633%
2022-05-04	9.7935	9.8200	9.7935	9.8000	+0.102%	2,456	+6.633%
2022-05-03	9.8100	9.8114	9.7900	9.7900	0.000%	3,795	+6.742%
2022-05-02	9.8100	9.8100	9.7900	9.7900	-0.204%	13,901	+6.742%
2022-04-29	9.7900	9.8100	9.7900	9.8100	+0.204%	45,506	+6.524%
2022-04-28	9.8000	9.8000	9.7900	9.7900	0.000%	101,569	+6.742%
2022-04-27	9.7801	9.8000	9.7800	9.7900	0.000%	121,113	+6.742%
2022-04-26	9.7875	9.8000	9.7875	9.7900	-0.102%	704	+6.742%
2022-04-25	9.8200	9.8200	9.7800	9.8000	0.000%	11,712	+6.633%
2022-04-22	9.7800	9.8000	9.7800	9.8000	+0.307%	10,795	+6.633%
2022-04-21	9.7700	9.7850	9.7700	9.7700	0.000%	35,941	+6.960%
2022-04-20	9.7900	9.7900	9.7700	9.7700	-0.102%	13,850	+6.960%
2022-04-19	9.7800	9.7800	9.7750	9.7800	+0.102%	34,401	+6.851%
2022-04-18	9.7700	9.7900	9.7700	9.7700	-0.408%	56,472	+6.960%
2022-04-14	9.7800	9.8100	9.7700	9.8100	+0.102%	10,013	+6.524%
2022-04-13	9.7800	9.8000	9.7700	9.8000	+0.307%	3,115	+6.633%
2022-04-12	9.7600	9.8200	9.7600	9.7700	-0.204%	5,656	+6.960%
2022-04-11	9.7800	9.7900	9.7800	9.7900	+0.205%	689	+6.742%
2022-04-08	9.7711	9.7800	9.7600	9.7700	-0.051%	10,643	+6.960%
2022-04-07	9.7600	9.7900	9.7500	9.7750	-0.051%	156,284	+6.905%
2022-04-06	9.7700	9.7847	9.7600	9.7800	0.000%	442,159	+6.851%
2022-04-05	9.7800	9.7800	9.7800	9.7800	+0.205%	5,755	+6.851%
2022-04-04	9.7800	9.7800	9.7500	9.7600	-0.204%	23,996	+7.070%
2022-04-01	9.7800	9.7800	9.7700	9.7800	+0.308%	7,323	+6.851%
2022-03-31	9.7500	9.7900	9.7450	9.7500	0.000%	60,754	+7.179%
2022-03-30	9.7300	9.7500	9.7300	9.7500	-0.102%	550	+7.179%
2022-03-29	9.7550	9.7600	9.7550	9.7600	-0.153%	200,474	+7.070%
2022-03-25	9.7600	9.7750	9.7500	9.7750	+0.154%	5,878	+6.905%
2022-03-24	9.7700	9.7700	9.7500	9.7600	-0.408%	821,682	+7.070%
2022-03-23	9.7500	9.8000	9.7500	9.8000	+0.513%	3,446	+6.633%
2022-03-22	9.7600	9.7603	9.7500	9.7500	-0.102%	17,012	+7.179%
2022-03-21	9.7500	9.7600	9.7500	9.7600	0.000%	19,115	+7.070%
2022-03-17	9.7700	9.7700	9.7500	9.7600	+0.051%	357,076	+7.070%
2022-03-16	9.7400	9.7600	9.7400	9.7550	-0.154%	18,386	+7.125%
2022-03-15	9.7700	9.7900	9.7400	9.7700	+0.102%	166,528	+6.960%
2022-03-14	9.7450	9.7625	9.7450	9.7600	0.000%	18,173	+7.070%
2022-03-11	9.7500	9.7600	9.7400	9.7600	+0.205%	9,118	+7.070%
2022-03-10	9.7400	9.7400	9.7400	9.7400	0.000%	16,096	+7.290%
2022-03-09	9.7600	9.7600	9.7400	9.7400	-0.205%	3,229	+7.290%
2022-03-07	9.7500	9.7700	9.7340	9.7600	+0.205%	116,689	+7.070%
2022-03-04	9.7400	9.7400	9.7400	9.7400	+0.051%	2,768	+7.290%
2022-03-03	9.7400	9.7400	9.7350	9.7350	-0.103%	18,535	+7.345%
2022-03-02	9.7300	9.7450	9.7300	9.7450	-0.051%	100,831	+7.234%
2022-03-01	9.7250	9.7750	9.7100	9.7500	+0.206%	28,435	+7.179%
2022-02-28	9.7100	9.7300	9.7100	9.7300	+0.154%	128,958	+7.400%

.dark-mode .rVM9Kl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVM9Kl{ color: #333333; background-color: white; border: 2px solid #333333; }ACAHAtlantic Coastal Acquisition Corp. Class A Common Stockstock NASDAQ

ACAH
Atlantic Coastal Acquisition Corp. Class A Common Stock
stock NASDAQ