Dark

ACAHW
Atlantic Coastal Acquisition Corp. Warrant
stock NASDAQ

Inactive

Feb 22, 2024

0.0161USD+6.623%(+0.0010)26,270

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-22	0.015100	0.016100	0.015000	0.016100	+6.623%	26,270	0.000%
2024-02-16	0.020000	0.020000	0.015000	0.015100	-25.248%	122,011	+6.623%
2024-02-15	0.022100	0.022500	0.020200	0.020200	-9.821%	76,665	-20.297%
2024-02-12	0.022400	0.022400	0.022400	0.022400	-10.400%	100	-28.125%
2024-02-09	0.030000	0.030000	0.022000	0.025000	-3.846%	95,668	-35.600%
2024-01-31	0.026000	0.026000	0.026000	0.026000	-3.704%	1,679	-38.077%
2024-01-25	0.030000	0.030000	0.026000	0.027000	+3.846%	7,606	-40.370%
2024-01-22	0.030000	0.030000	0.026000	0.026000	0.000%	5,270	-38.077%
2024-01-19	0.026000	0.026000	0.026000	0.026000	-3.704%	342	-38.077%
2024-01-17	0.026000	0.029681	0.026000	0.027000	+3.846%	3,430	-40.370%
2024-01-12	0.029800	0.034900	0.026000	0.026000	-0.383%	10,400	-38.077%
2024-01-08	0.026100	0.026100	0.026000	0.026100	+4.400%	5,422	-38.314%
2024-01-05	0.033200	0.035000	0.025000	0.025000	-26.471%	67,667	-35.600%
2024-01-04	0.034000	0.034000	0.034000	0.034000	+13.333%	1,059	-52.647%
2024-01-03	0.030000	0.030000	0.030000	0.030000	+9.091%	1,064	-46.333%
2024-01-02	0.027500	0.033600	0.027500	0.027500	+10.000%	4,700	-41.455%
2023-12-27	0.026000	0.026000	0.024400	0.025000	-0.912%	90,157	-35.600%
2023-12-26	0.026000	0.026100	0.025000	0.025230	-1.829%	127,022	-36.187%
2023-12-22	0.025200	0.025700	0.025200	0.025700	-1.154%	203	-37.354%
2023-12-20	0.027500	0.027500	0.026000	0.026000	0.000%	23,559	-38.077%
2023-12-19	0.026000	0.026000	0.026000	0.026000	-13.333%	10,009	-38.077%
2023-12-18	0.026000	0.030000	0.026000	0.030000	+15.385%	32,240	-46.333%
2023-12-14	0.026000	0.026100	0.026000	0.026000	0.000%	19,499	-38.077%
2023-12-12	0.026000	0.026100	0.026000	0.026000	-13.043%	76,335	-38.077%
2023-12-11	0.026000	0.029900	0.026000	0.029900	+15.000%	39,473	-46.154%
2023-12-08	0.026000	0.026000	0.026000	0.026000	0.000%	11,373	-38.077%
2023-12-07	0.026000	0.029900	0.026000	0.026000	+10.638%	342,116	-38.077%
2023-12-06	0.021250	0.023500	0.021250	0.023500	+16.915%	1,600	-31.489%
2023-12-05	0.019500	0.020100	0.015000	0.020100	+1.005%	505,763	-19.900%
2023-12-04	0.027100	0.030000	0.015000	0.019900	+27.564%	158,235	-19.095%
2023-12-01	0.017600	0.017600	0.015000	0.015600	-11.364%	49,892	+3.205%
2023-11-30	0.030000	0.034100	0.017600	0.017600	-10.660%	42,227	-8.523%
2023-11-27	0.022100	0.028000	0.019700	0.019700	-2.475%	23,240	-18.274%
2023-11-22	0.019100	0.035000	0.019100	0.020200	-32.890%	69,808	-20.297%
2023-11-17	0.027800	0.040000	0.027800	0.030100	-24.750%	20,304	-46.512%
2023-11-15	0.040000	0.040000	0.040000	0.040000	+33.333%	672	-59.750%
2023-11-13	0.030000	0.030000	0.030000	0.030000	-0.332%	469	-46.333%
2023-11-10	0.030100	0.030100	0.030100	0.030100	+6.360%	460	-46.512%
2023-11-09	0.028300	0.028300	0.028300	0.028300	+48.168%	1,500	-43.110%
2023-11-07	0.019100	0.021000	0.019100	0.019100	-6.829%	252,862	-15.707%
2023-11-06	0.035800	0.038000	0.020000	0.020500	-27.305%	3,774	-21.463%
2023-11-03	0.028200	0.028200	0.028200	0.028200	+37.561%	537	-42.908%
2023-11-01	0.035900	0.040000	0.020000	0.020500	-10.870%	11,939	-21.463%
2023-10-30	0.035000	0.035000	0.019000	0.023000	-9.804%	27,671	-30.000%
2023-10-25	0.025500	0.025500	0.025500	0.025500	0.000%	136	-36.863%
2023-10-23	0.025500	0.025500	0.025300	0.025500	0.000%	11,865	-36.863%
2023-10-19	0.025100	0.037000	0.025100	0.025500	-31.818%	6,951	-36.863%
2023-10-18	0.037400	0.037500	0.035000	0.037400	+46.667%	9,854	-56.952%
2023-10-12	0.033900	0.037400	0.022900	0.025500	0.000%	1,411	-36.863%
2023-10-05	0.020200	0.025500	0.018300	0.025500	+27.500%	230,867	-36.863%
2023-10-04	0.028000	0.028000	0.020000	0.020000	-28.571%	99,776	-19.500%
2023-10-03	0.025000	0.028000	0.025000	0.028000	0.000%	3,911	-42.500%
2023-09-29	0.025100	0.028000	0.025100	0.028000	+12.000%	2,843	-42.500%
2023-09-28	0.026000	0.026000	0.025000	0.025000	-4.215%	10,100	-35.600%
2023-09-27	0.026000	0.026100	0.026000	0.026100	0.000%	1,671	-38.314%
2023-09-26	0.026100	0.028600	0.026100	0.026100	-6.115%	799	-38.314%
2023-09-25	0.026100	0.028700	0.026100	0.027800	-1.068%	1,413	-42.086%
2023-09-21	0.028800	0.028800	0.026100	0.028100	+7.663%	5,351	-42.705%
2023-09-20	0.034300	0.049000	0.026100	0.026100	-25.215%	46,668	-38.314%
2023-09-19	0.032900	0.037900	0.032800	0.034900	-7.181%	2,400	-53.868%
2023-09-18	0.028700	0.037600	0.028700	0.037600	+14.634%	5,128	-57.181%
2023-09-15	0.010000	0.035000	0.010000	0.032800	+396.970%	109,868	-50.915%
2023-08-18	0.010100	0.012187	0.006600	0.006600	-14.286%	118,048	+143.939%
2023-08-17	0.006600	0.011800	0.006600	0.007700	+14.925%	6,450	+109.091%
2023-08-16	0.008000	0.008100	0.006500	0.006700	-5.634%	44,101	+140.299%
2023-08-15	0.007400	0.014300	0.006600	0.007100	-2.580%	32,038	+126.761%
2023-08-14	0.010000	0.010231	0.007288	0.007288	+10.424%	26,511	+120.911%
2023-08-11	0.015300	0.024500	0.006600	0.006600	-62.500%	137,873	+143.939%
2023-08-10	0.015000	0.033181	0.015000	0.017600	+4.762%	18,662	-8.523%
2023-08-09	0.022600	0.024900	0.016800	0.016800	-16.000%	7,112	-4.167%
2023-08-08	0.023400	0.024300	0.020000	0.020000	-20.000%	13,250	-19.500%
2023-08-04	0.036700	0.045100	0.024300	0.025000	0.000%	9,355	-35.600%
2023-08-03	0.040400	0.040400	0.015400	0.025000	-32.615%	4,334	-35.600%
2023-08-02	0.037100	0.037200	0.037100	0.037100	-12.706%	701	-56.604%
2023-08-01	0.032100	0.046000	0.032100	0.042500	+43.098%	29,334	-62.118%
2023-07-31	0.029800	0.030300	0.028000	0.029700	+2.768%	3,032	-45.791%
2023-07-27	0.030000	0.032200	0.028900	0.028900	-21.680%	10,567	-44.291%
2023-07-26	0.043700	0.044800	0.027400	0.036900	-7.750%	29,646	-56.369%
2023-07-25	0.042500	0.045100	0.040000	0.040000	-29.453%	1,130	-59.750%
2023-07-24	0.042100	0.056700	0.025600	0.056700	+54.496%	19,472	-71.605%
2023-07-21	0.022600	0.042700	0.022600	0.036700	+23.569%	4,425	-56.131%
2023-07-20	0.017400	0.029700	0.017400	0.029700	+48.500%	2,071	-45.791%
2023-07-19	0.022400	0.023400	0.019900	0.020000	-20.000%	368,837	-19.500%
2023-07-18	0.035000	0.035000	0.024600	0.025000	-36.387%	14,130	-35.600%
2023-07-17	0.039400	0.039400	0.039300	0.039300	-21.400%	246	-59.033%
2023-07-14	0.050100	0.104700	0.050000	0.050000	-9.256%	24,519	-67.800%
2023-07-13	0.029900	0.109500	0.010400	0.055100	+108.712%	30,266	-70.780%
2023-07-12	0.025300	0.026400	0.025300	0.026400	+0.763%	319	-39.015%
2023-07-11	0.026200	0.026200	0.026200	0.026200	-12.667%	100	-38.550%
2023-07-10	0.055200	0.057300	0.006100	0.030000	-22.680%	68,277	-46.333%
2023-07-06	0.038800	0.038800	0.038800	0.038800	+38.571%	301	-58.505%
2023-07-03	0.028000	0.028000	0.028000	0.028000	+23.894%	5,018	-42.500%
2023-06-30	0.031300	0.040100	0.019000	0.022600	+7.619%	13,352	-28.761%
2023-06-29	0.046000	0.060000	0.015000	0.021000	-60.152%	81,717	-23.333%
2023-06-28	0.052400	0.052700	0.052400	0.052700	-12.167%	235	-69.450%
2023-06-27	0.070000	0.070000	0.060000	0.060000	-15.493%	1,950	-73.167%
2023-06-26	0.061100	0.071000	0.050000	0.071000	+1.429%	1,925	-77.324%
2023-06-23	0.033000	0.074000	0.032300	0.070000	+85.185%	6,028	-77.000%
2023-06-22	0.031800	0.044900	0.021400	0.037800	+34.043%	11,746	-57.407%
2023-06-20	0.024400	0.028200	0.024400	0.028200	+86.755%	603	-42.908%
2023-06-16	0.020000	0.020000	0.015100	0.015100	-39.600%	4,350	+6.623%
2023-06-15	0.028700	0.028700	0.020100	0.025000	0.000%	1,913	-35.600%
2023-06-14	0.030400	0.071100	0.025000	0.025000	-28.367%	10,586	-35.600%
2023-06-13	0.060000	0.060000	0.030700	0.034900	-50.143%	1,530	-53.868%
2023-06-12	0.080000	0.080000	0.070000	0.070000	+16.667%	2,164	-77.000%
2023-06-09	0.041400	0.074700	0.030100	0.060000	-25.000%	2,738	-73.167%
2023-05-31	0.045800	0.080000	0.045800	0.080000	+98.020%	2,295	-79.875%
2023-05-22	0.040400	0.040400	0.040400	0.040400	-43.258%	200	-60.149%
2023-05-15	0.071200	0.071200	0.071200	0.071200	+1.714%	141	-77.388%
2023-05-09	0.070000	0.070000	0.070000	0.070000	+40.000%	5,000	-77.000%
2023-05-04	0.050000	0.050000	0.050000	0.050000	-7.407%	100	-67.800%
2023-04-27	0.047000	0.054100	0.047000	0.054000	+45.946%	681	-70.185%
2023-04-26	0.072000	0.080000	0.031000	0.037000	-52.986%	4,293	-56.486%
2023-04-25	0.046000	0.078700	0.046000	0.078700	+26.935%	1,548	-79.543%
2023-04-21	0.040000	0.062000	0.040000	0.062000	-0.482%	2,420	-74.032%
2023-04-20	0.079000	0.079000	0.062300	0.062300	-21.139%	1,577	-74.157%
2023-04-19	0.042000	0.079000	0.040200	0.079000	+90.821%	617,083	-79.620%
2023-04-17	0.041400	0.041400	0.041400	0.041400	+18.286%	691	-61.111%
2023-04-10	0.035000	0.035000	0.035000	0.035000	-27.386%	295	-54.000%
2023-04-05	0.048200	0.048200	0.048200	0.048200	-3.600%	166	-66.598%
2023-04-04	0.050000	0.080000	0.031300	0.050000	0.000%	14,535	-67.800%
2023-04-03	0.050000	0.050000	0.050000	0.050000	0.000%	2,252	-67.800%
2023-03-31	0.062800	0.062800	0.050000	0.050000	-21.997%	580	-67.800%
2023-03-30	0.040000	0.064100	0.037199	0.064100	-8.429%	1,226	-74.883%
2023-03-28	0.070000	0.070000	0.070000	0.070000	-12.390%	48,733	-77.000%
2023-03-24	0.079000	0.080000	0.072700	0.079900	-0.125%	1,915	-79.850%
2023-03-22	0.080000	0.080000	0.060000	0.080000	+14.286%	27,005	-79.875%
2023-03-21	0.060000	0.070000	0.060000	0.070000	-4.110%	10,100	-77.000%
2023-03-20	0.060000	0.073000	0.060000	0.073000	+4.286%	5,294	-77.945%
2023-03-16	0.076200	0.076200	0.070000	0.070000	-5.660%	1,435	-77.000%
2023-03-15	0.031100	0.080000	0.031100	0.074200	+6.000%	3,154	-78.302%
2023-03-13	0.050000	0.070000	0.031000	0.070000	-14.634%	123,943	-77.000%
2023-03-09	0.085000	0.085000	0.081200	0.082000	-3.529%	43,215	-80.366%
2023-03-08	0.060000	0.085000	0.060000	0.085000	+3.030%	283	-81.059%
2023-03-03	0.060000	0.082500	0.060000	0.082500	+3.125%	16,854	-80.485%
2023-03-02	0.070000	0.080000	0.070000	0.080000	+58.103%	32,963	-79.875%
2023-03-01	0.067500	0.067500	0.040000	0.050600	-36.671%	10,664	-68.182%
2023-02-28	0.080000	0.080000	0.079900	0.079900	-0.125%	10,009	-79.850%
2023-02-24	0.080000	0.080000	0.080000	0.080000	0.000%	686	-79.875%
2023-02-23	0.080000	0.080000	0.080000	0.080000	+1.911%	1,433	-79.875%
2023-02-21	0.078500	0.078500	0.078500	0.078500	+96.250%	1,000	-79.490%
2023-02-16	0.040000	0.040000	0.040000	0.040000	-5.882%	356	-59.750%
2023-02-15	0.050000	0.060000	0.042500	0.042500	-15.000%	13,724	-62.118%
2023-02-09	0.050000	0.050000	0.050000	0.050000	+20.192%	2,500	-67.800%
2023-02-08	0.080000	0.080000	0.041600	0.041600	-40.571%	10,560	-61.298%
2023-02-07	0.070400	0.070400	0.070000	0.070000	-9.326%	200	-77.000%
2023-02-02	0.080000	0.080000	0.077200	0.077200	-3.500%	300	-79.145%
2023-01-31	0.040100	0.080000	0.040100	0.080000	-11.111%	137,493	-79.875%
2023-01-27	0.070400	0.090000	0.070400	0.090000	+50.502%	12,403	-82.111%
2023-01-25	0.050100	0.064399	0.045000	0.059800	+3.282%	11,976	-73.077%
2023-01-24	0.050000	0.140000	0.050000	0.057900	-21.010%	1,013,772	-72.193%
2023-01-23	0.060000	0.073300	0.050000	0.073300	-7.799%	2,234	-78.035%
2023-01-20	0.078500	0.079500	0.071900	0.079500	-0.625%	1,042	-79.748%
2023-01-18	0.020800	0.082800	0.020500	0.080000	0.000%	8,570	-79.875%
2023-01-17	0.020100	0.080000	0.020000	0.080000	+13.636%	4,734	-79.875%
2023-01-10	0.070000	0.070400	0.066600	0.070400	+0.571%	30,035	-77.131%
2023-01-05	0.070000	0.070000	0.070000	0.070000	+40.000%	430	-77.000%
2023-01-04	0.050000	0.050000	0.050000	0.050000	-20.886%	201	-67.800%
2023-01-03	0.060000	0.063200	0.060000	0.063200	+26.400%	301	-74.525%
2022-12-30	0.050000	0.050000	0.050000	0.050000	+11.359%	701	-67.800%
2022-12-27	0.015000	0.044900	0.015000	0.044900	+199.333%	3,054	-64.143%
2022-12-22	0.015000	0.015000	0.015000	0.015000	0.000%	15,000	+7.333%
2022-12-20	0.015000	0.015000	0.015000	0.015000	+50.000%	666	+7.333%
2022-12-19	0.010000	0.010000	0.010000	0.010000	0.000%	2,798	+61.000%
2022-12-16	0.010000	0.010000	0.010000	0.010000	-13.793%	1,500	+61.000%
2022-12-14	0.040000	0.040000	0.010000	0.011600	-71.287%	9,772	+38.793%
2022-12-13	0.063001	0.066480	0.040000	0.040400	-32.779%	6,653	-60.149%
2022-12-12	0.080000	0.080000	0.060000	0.060100	+100.333%	3,724	-73.211%
2022-12-06	0.030000	0.030400	0.030000	0.030000	0.000%	11,000	-46.333%
2022-12-05	0.040000	0.047800	0.010000	0.030000	-46.333%	199,112	-46.333%
2022-12-02	0.070101	0.070101	0.047300	0.055900	-20.143%	55,832	-71.199%
2022-11-29	0.070000	0.070000	0.070000	0.070000	-10.828%	432	-77.000%
2022-11-23	0.010000	0.078500	0.010000	0.078500	+116.851%	2,730	-79.490%
2022-11-21	0.024100	0.036200	0.010000	0.036200	-39.667%	9,355	-55.525%
2022-11-18	0.060000	0.060000	0.060000	0.060000	+1.868%	293	-73.167%
2022-11-17	0.086800	0.086800	0.058900	0.058900	-37.073%	1,744	-72.666%
2022-11-16	0.010000	0.093700	0.010000	0.093600	+368.000%	14,251	-82.799%
2022-11-15	0.040000	0.040000	0.020000	0.020000	-66.667%	38,908	-19.500%
2022-11-10	0.060000	0.060000	0.060000	0.060000	0.000%	5,030	-73.167%
2022-11-08	0.060000	0.060000	0.060000	0.060000	+100.000%	4,530	-73.167%
2022-11-03	0.035000	0.035000	0.030000	0.030000	-25.000%	3,402	-46.333%
2022-11-02	0.043700	0.043700	0.040000	0.040000	-42.029%	4,458	-59.750%
2022-11-01	0.040300	0.069000	0.040100	0.069000	+6.481%	44,542	-76.667%
2022-10-31	0.040100	0.095000	0.040100	0.064800	-28.000%	8,700	-75.154%
2022-10-28	0.090000	0.090000	0.090000	0.090000	+5.018%	602	-82.111%
2022-10-25	0.088700	0.088700	0.085700	0.085700	-15.317%	515	-81.214%
2022-10-24	0.040100	0.110000	0.040100	0.101201	+16.457%	1,970	-84.091%
2022-10-21	0.101000	0.101100	0.086900	0.086900	-21.000%	886	-81.473%
2022-10-20	0.110000	0.110000	0.109700	0.110000	+27.907%	1,005	-85.364%
2022-10-19	0.130000	0.130000	0.086000	0.086000	+72.000%	500	-81.279%
2022-10-18	0.064100	0.064100	0.038300	0.050000	-22.240%	2,120	-67.800%
2022-10-13	0.040000	0.064300	0.040000	0.064300	+112.914%	12,000	-74.961%
2022-10-12	0.030200	0.030200	0.030200	0.030200	-24.500%	1,033	-46.689%
2022-10-11	0.030300	0.040000	0.030300	0.040000	+32.450%	3,151	-59.750%
2022-10-07	0.030200	0.030200	0.030200	0.030200	-0.330%	600	-46.689%
2022-10-06	0.040000	0.040000	0.030300	0.030300	0.000%	4,393	-46.865%
2022-10-05	0.035000	0.035100	0.030200	0.030300	-24.250%	30,108	-46.865%
2022-10-04	0.040100	0.047500	0.037500	0.040000	+0.251%	213,971	-59.750%
2022-09-30	0.040000	0.040000	0.035100	0.039900	-10.236%	27,140	-59.649%
2022-09-29	0.044450	0.044450	0.040100	0.044450	+25.917%	170,897	-63.780%
2022-09-28	0.035301	0.035301	0.035301	0.035301	+0.287%	573	-54.392%
2022-09-27	0.041300	0.041550	0.034800	0.035200	-14.770%	145,941	-54.261%
2022-09-26	0.041300	0.052802	0.041200	0.041300	0.000%	16,282	-61.017%
2022-09-23	0.041300	0.041300	0.041300	0.041300	0.000%	1,570	-61.017%
2022-09-22	0.041300	0.041300	0.041300	0.041300	0.000%	5,579	-61.017%
2022-09-21	0.041300	0.041300	0.041300	0.041300	0.000%	1,493	-61.017%
2022-09-20	0.041300	0.041300	0.041300	0.041300	-30.000%	1,000	-61.017%
2022-09-19	0.050000	0.059000	0.050000	0.059000	+42.857%	110,776	-72.712%
2022-09-16	0.041600	0.041600	0.041000	0.041300	+0.732%	51,917	-61.017%
2022-09-12	0.041000	0.041000	0.041000	0.041000	-0.243%	3,287	-60.732%
2022-09-08	0.040100	0.043100	0.040000	0.041100	-18.452%	19,042	-60.827%
2022-09-07	0.060101	0.060300	0.050400	0.050400	-32.710%	2,286	-68.056%
2022-09-02	0.050000	0.098500	0.050000	0.074900	+49.800%	9,361	-78.505%
2022-09-01	0.050000	0.050100	0.050000	0.050000	-28.161%	1,248	-67.800%
2022-08-31	0.040100	0.069600	0.040100	0.069600	+73.566%	3,563	-76.868%
2022-08-30	0.040600	0.040600	0.040000	0.040100	0.000%	12,034	-59.850%
2022-08-29	0.040100	0.040100	0.040100	0.040100	+0.250%	2,446	-59.850%
2022-08-26	0.030200	0.040100	0.030200	0.040000	-0.249%	19,366	-59.750%
2022-08-25	0.040100	0.040100	0.040000	0.040100	+14.245%	49,300	-59.850%
2022-08-24	0.030100	0.035100	0.030100	0.035100	-20.408%	3,329	-54.131%
2022-08-23	0.040100	0.045600	0.040100	0.044100	-4.338%	2,054	-63.492%
2022-08-22	0.040000	0.050000	0.040000	0.046100	+11.622%	4,300	-65.076%
2022-08-19	0.074000	0.099200	0.040000	0.041300	-58.367%	650,100	-61.017%
2022-08-18	0.064200	0.100000	0.047700	0.099200	+10.838%	141,863	-83.770%
2022-08-15	0.067500	0.089500	0.067500	0.089500	+60.971%	200	-82.011%
2022-08-09	0.055600	0.055600	0.055600	0.055600	+5.104%	1,426	-71.043%
2022-08-08	0.050000	0.070000	0.050000	0.052900	-24.429%	56,699	-69.565%
2022-08-03	0.070000	0.070000	0.070000	0.070000	0.000%	1,200	-77.000%
2022-08-02	0.030200	0.070000	0.030200	0.070000	+39.165%	7,000	-77.000%
2022-08-01	0.071030	0.071030	0.050300	0.050300	+0.399%	2,085	-67.992%
2022-07-29	0.050100	0.050100	0.050100	0.050100	-31.276%	345	-67.864%
2022-07-28	0.072900	0.072900	0.065099	0.072900	+45.219%	200	-77.915%
2022-07-27	0.080300	0.080300	0.050200	0.050200	0.000%	351	-67.928%
2022-07-26	0.060000	0.072700	0.050200	0.050200	-16.887%	143,133	-67.928%
2022-07-21	0.060400	0.060400	0.060400	0.060400	-23.351%	100	-73.344%
2022-07-20	0.078801	0.078801	0.078801	0.078801	+26.084%	340	-79.569%
2022-06-30	0.087500	0.087500	0.060100	0.062499	-13.196%	26,041	-74.240%
2022-06-29	0.072000	0.072000	0.072000	0.072000	-43.485%	333	-77.639%
2022-06-28	0.070100	0.127400	0.069900	0.127400	+16.241%	99,949	-87.363%
2022-06-16	0.116100	0.120000	0.080200	0.109600	-12.250%	20,741	-85.310%
2022-06-14	0.124900	0.124900	0.124900	0.124900	-16.678%	100	-87.110%
2022-06-13	0.150000	0.150000	0.149900	0.149900	0.000%	108,123	-89.260%
2022-06-10	0.127900	0.149900	0.127900	0.149900	-16.722%	866	-89.260%
2022-06-09	0.180000	0.180000	0.180000	0.180000	+20.000%	4,100	-91.056%
2022-06-07	0.150000	0.150000	0.150000	0.150000	0.000%	5,820	-89.267%
2022-06-06	0.149900	0.150000	0.149800	0.150000	+0.067%	20,550	-89.267%
2022-06-01	0.149900	0.149900	0.149900	0.149900	+13.132%	2,182	-89.260%
2022-05-27	0.115100	0.132500	0.115100	0.132500	+13.232%	70,809	-87.849%
2022-05-25	0.117016	0.117016	0.117016	0.117016	-16.417%	206	-86.241%
2022-05-24	0.110000	0.140000	0.110000	0.140000	-17.647%	536	-88.500%
2022-05-20	0.103600	0.170000	0.103600	0.170000	+0.059%	6,029	-90.529%
2022-05-19	0.103300	0.169900	0.103300	0.169900	+57.900%	1,690	-90.524%
2022-05-18	0.103000	0.107600	0.103000	0.107600	-2.191%	4,904	-85.037%
2022-05-16	0.110010	0.110010	0.110010	0.110010	-5.571%	100	-85.365%
2022-05-12	0.139700	0.160000	0.116500	0.116500	-24.814%	7,466	-86.180%
2022-05-10	0.125000	0.154950	0.125000	0.154950	-3.217%	4,213	-89.610%
2022-05-09	0.167200	0.167200	0.120100	0.160100	-19.910%	633	-89.944%
2022-05-04	0.101500	0.199900	0.101500	0.199900	+11.056%	1,450	-91.946%
2022-05-02	0.180000	0.180000	0.180000	0.180000	0.000%	1,200	-91.056%
2022-04-29	0.190000	0.190000	0.180000	0.180000	-10.000%	66,629	-91.056%
2022-04-28	0.197500	0.200000	0.197500	0.200000	+10.988%	703	-91.950%
2022-04-27	0.180200	0.182000	0.180100	0.180200	-0.221%	42,089	-91.065%
2022-04-26	0.200100	0.200100	0.180600	0.180600	-17.909%	2,289	-91.085%
2022-04-22	0.183100	0.236000	0.180200	0.220000	-8.714%	4,838	-92.682%
2022-04-20	0.256600	0.256600	0.241000	0.241000	+13.519%	386	-93.320%
2022-04-19	0.182100	0.220000	0.180600	0.212300	-21.107%	7,098	-92.416%
2022-04-18	0.269100	0.269100	0.269100	0.269100	-0.333%	136,576	-94.017%
2022-04-08	0.270000	0.270000	0.270000	0.270000	+23.457%	284	-94.037%
2022-04-07	0.240800	0.240800	0.218700	0.218700	+18.859%	1,069	-92.638%
2022-04-06	0.180500	0.228700	0.180200	0.184000	-23.683%	6,687	-91.250%
2022-04-05	0.306100	0.306100	0.192500	0.241100	+1.773%	51,904	-93.322%
2022-04-01	0.180200	0.237400	0.180200	0.236900	+29.737%	323	-93.204%
2022-03-31	0.205000	0.210000	0.182600	0.182600	-8.746%	17,923	-91.183%
2022-03-30	0.210000	0.210300	0.200100	0.200100	-15.570%	4,650	-91.954%
2022-03-28	0.237000	0.237000	0.237000	0.237000	-2.308%	125	-93.207%
2022-03-25	0.239900	0.242600	0.200000	0.242600	+21.300%	3,168	-93.364%
2022-03-24	0.224949	0.246500	0.200000	0.200000	-9.132%	6,002	-91.950%
2022-03-23	0.256800	0.256800	0.220100	0.220100	+4.760%	1,200	-92.685%
2022-03-22	0.237900	0.237900	0.210100	0.210100	-11.611%	600	-92.337%
2022-03-21	0.200000	0.269900	0.200000	0.237700	-11.767%	30,003	-93.227%
2022-03-16	0.201200	0.269900	0.190200	0.269400	-0.664%	2,910	-94.024%
2022-03-15	0.270000	0.275000	0.270000	0.271200	+0.444%	32,355	-94.063%
2022-03-11	0.270000	0.270000	0.270000	0.270000	-2.351%	1,314	-94.037%
2022-03-10	0.270000	0.280000	0.270000	0.276500	+2.407%	3,692	-94.177%
2022-03-09	0.198400	0.270000	0.198100	0.270000	+35.000%	6,165	-94.037%
2022-03-08	0.218800	0.250000	0.190200	0.200000	-8.592%	107,181	-91.950%
2022-03-07	0.190100	0.218800	0.190100	0.218800	-10.985%	11,843	-92.642%
2022-03-03	0.200700	0.250000	0.200000	0.245800	-8.963%	13,928	-93.450%
2022-03-01	0.200000	0.275000	0.200000	0.270000	0.000%	3,080	-94.037%
2022-02-28	0.280100	0.319900	0.200000	0.270000	+8.000%	44,609	-94.037%
2022-02-24	0.250100	0.250100	0.250000	0.250000	-16.667%	3,599	-93.560%
2022-02-23	0.300000	0.310000	0.300000	0.300000	-0.033%	11,066	-94.633%
2022-02-22	0.300000	0.300100	0.300000	0.300100	+0.033%	2,004	-94.635%
2022-02-18	0.320000	0.320000	0.300000	0.300000	-0.034%	557	-94.633%
2022-02-17	0.310000	0.310000	0.300000	0.300101	+0.034%	8,831	-94.635%
2022-02-16	0.260600	0.309999	0.260600	0.300000	0.000%	6,671	-94.633%
2022-02-15	0.305100	0.305100	0.280050	0.300000	-14.286%	26,682	-94.633%
2022-02-14	0.350000	0.350000	0.350000	0.350000	+1.449%	296	-95.400%
2022-02-11	0.400000	0.400000	0.340000	0.345000	-20.342%	115,140	-95.333%
2022-02-10	0.370000	0.433101	0.370000	0.433101	+23.779%	86,320	-96.283%
2022-02-08	0.300000	0.409900	0.300000	0.349899	-0.029%	18,058	-95.399%
2022-02-07	0.359900	0.386500	0.300000	0.350000	+6.061%	323,081	-95.400%
2022-02-04	0.330000	0.330000	0.330000	0.330000	-5.714%	400	-95.121%
2022-02-02	0.410000	0.410000	0.350000	0.350000	+0.748%	728	-95.400%
2022-02-01	0.349900	0.393700	0.324900	0.347400	+15.761%	45,280	-95.366%
2022-01-31	0.320000	0.320000	0.300100	0.300100	-8.381%	15,849	-94.635%
2022-01-28	0.320200	0.330000	0.300300	0.327551	-5.523%	28,232	-95.085%
2022-01-27	0.404000	0.429265	0.346700	0.346700	-17.452%	23,802	-95.356%
2022-01-26	0.420000	0.420600	0.405800	0.420000	-4.545%	74,359	-96.167%
2022-01-25	0.390400	0.479900	0.390400	0.440000	+3.517%	41,314	-96.341%
2022-01-24	0.434400	0.480000	0.415400	0.425050	-12.379%	14,969	-96.212%
2022-01-21	0.560000	0.560000	0.474200	0.485100	-8.472%	31,367	-96.681%
2022-01-20	0.560000	0.560000	0.500100	0.530000	0.000%	9,619	-96.962%
2022-01-19	0.540000	0.560000	0.515100	0.530000	-6.261%	23,536	-96.962%
2022-01-14	0.590000	0.600000	0.527700	0.565400	-3.974%	52,887	-97.152%
2022-01-13	0.589900	0.630000	0.570100	0.588800	-6.190%	6,944	-97.266%
2022-01-12	0.670000	0.670000	0.627600	0.627650	-1.945%	8,442	-97.435%
2022-01-11	0.650100	0.650100	0.640100	0.640100	-8.557%	672	-97.485%
2022-01-10	0.646000	0.700500	0.626000	0.700000	0.000%	20,880	-97.700%
2022-01-07	0.700000	0.774900	0.679900	0.700000	+1.449%	69,332	-97.700%
2022-01-06	0.660000	0.716650	0.615100	0.690000	-1.443%	83,032	-97.667%
2022-01-04	0.720000	0.720369	0.689950	0.700100	-5.379%	84,730	-97.700%
2022-01-03	0.750000	0.770000	0.720000	0.739900	+19.319%	48,040	-97.824%
2021-12-31	0.700000	0.710100	0.610100	0.620100	-12.674%	32,965	-97.404%
2021-12-30	0.728332	0.728332	0.710100	0.710100	-4.041%	3,969	-97.733%
2021-12-29	0.750000	0.760100	0.740000	0.740000	-5.128%	72,369	-97.824%
2021-12-28	0.780000	0.780000	0.750000	0.780000	-2.488%	64,591	-97.936%
2021-12-27	0.800000	0.800000	0.740100	0.799900	+5.389%	12,480	-97.987%
2021-12-23	0.757000	0.759000	0.741300	0.759000	+0.264%	210,055	-97.879%
2021-12-22	0.757000	0.757000	0.757000	0.757000	-4.298%	160	-97.873%
2021-12-21	0.791000	0.791000	0.791000	0.791000	+18.042%	191	-97.965%
2021-12-20	0.670100	0.670100	0.670100	0.670100	-10.066%	191	-97.597%
2021-12-17	0.780000	0.790400	0.730600	0.745100	-5.707%	4,314	-97.839%
2021-12-16	0.798400	0.798400	0.790200	0.790200	-3.646%	963	-97.963%
2021-12-15	0.850400	0.857000	0.820000	0.820100	-7.854%	53,840	-98.037%
2021-12-14	0.900500	0.900500	0.850000	0.890000	-5.309%	18,048	-98.191%
2021-12-13	0.950100	0.970000	0.900000	0.939900	-1.063%	54,974	-98.287%
2021-12-10	0.960500	0.960500	0.947650	0.950000	-1.052%	2,238	-98.305%
2021-12-09	0.965000	0.965000	0.960000	0.960100	+0.010%	5,428	-98.323%
2021-12-08	0.980100	0.990000	0.960000	0.960000	-2.041%	85,754	-98.323%
2021-12-07	0.960000	0.980000	0.960000	0.980000	+6.510%	119,852	-98.357%
2021-12-06	0.970000	1.000000	0.920100	0.920100	-7.990%	99,199	-98.250%
2021-12-03	1.050000	1.050000	0.960000	1.000000	+1.010%	175,680	-98.390%
2021-12-02	1.090000	1.090000	0.950000	0.990000	-1.000%	154,287	-98.374%
2021-12-01	0.930100	1.000000	0.790000	1.000000	+19.104%	1,144,950	-98.390%
2021-11-30	0.850000	0.850000	0.740700	0.839600	-1.224%	51,951	-98.082%
2021-11-29	0.926100	0.926100	0.716800	0.850000	+5.016%	53,308	-98.106%
2021-11-26	0.950000	0.950000	0.720000	0.809400	-10.067%	130,062	-98.011%
2021-11-24	0.789900	0.950000	0.780400	0.900000	+18.452%	284,107	-98.211%
2021-11-23	0.759900	0.759900	0.720000	0.759800	+1.320%	8,354	-97.881%
2021-11-22	0.799400	0.799400	0.680600	0.749900	+1.352%	4,377	-97.853%
2021-11-19	0.740000	0.740000	0.739900	0.739900	+4.241%	3,000	-97.824%
2021-11-18	0.739900	0.739900	0.695000	0.709800	0.000%	15,448	-97.732%
2021-11-17	0.740000	0.740000	0.680000	0.709800	+1.400%	4,853	-97.732%
2021-11-16	0.700000	0.700000	0.671500	0.700000	+1.449%	8,816	-97.700%
2021-11-15	0.670000	0.690000	0.641300	0.690000	0.000%	2,961	-97.667%
2021-11-12	0.699400	0.700000	0.670100	0.690000	+6.154%	8,695	-97.667%
2021-11-11	0.660000	0.660000	0.650000	0.650000	+3.175%	4,200	-97.523%
2021-11-10	0.657700	0.659000	0.630000	0.630000	-5.942%	4,424	-97.444%
2021-11-08	0.680000	0.686503	0.600000	0.669800	0.000%	28,417	-97.596%
2021-11-05	0.715900	0.715900	0.650000	0.669800	+0.692%	20,315	-97.596%
2021-11-04	0.660100	0.665200	0.640600	0.665200	+0.788%	1,235	-97.580%
2021-11-03	0.700000	0.720700	0.640100	0.660000	+1.537%	24,256	-97.561%
2021-11-02	0.600800	0.779900	0.590400	0.650010	+9.985%	123,896	-97.523%
2021-11-01	0.620100	0.628900	0.591000	0.591000	-1.664%	40,864	-97.276%
2021-10-29	0.601000	0.601000	0.584100	0.601000	+0.167%	54,948	-97.321%
2021-10-28	0.590000	0.610000	0.574960	0.600000	+1.557%	52,060	-97.317%
2021-10-27	0.606100	0.617900	0.580000	0.590800	-2.524%	6,718	-97.275%
2021-10-26	0.580000	0.609500	0.576999	0.606100	+4.500%	45,566	-97.344%
2021-10-25	0.577500	0.580000	0.577500	0.580000	+1.754%	1,716	-97.224%

.dark-mode .xdrbY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdrbY0{ color: #333333; background-color: white; border: 2px solid #333333; }ACAHWAtlantic Coastal Acquisition Corp. Warrantstock NASDAQ

ACAHW
Atlantic Coastal Acquisition Corp. Warrant
stock NASDAQ