Dark

ACAX
Alset Capital Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Jan 8, 2024

3.82USD-62.913%(-6.48)507,510

Pre-market

0.00USD-100.000%(-10.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-08	4.5000	4.7900	2.9600	3.8200	-62.913%	507,510	0.000%
2023-12-29	10.3000	10.3000	10.3000	10.3000	+3.103%	227	-62.913%
2023-12-27	10.1000	10.1000	9.9900	9.9900	-1.089%	694	-61.762%
2023-12-22	10.1000	10.1000	10.1000	10.1000	-0.883%	181	-62.178%
2023-12-20	10.6500	10.6500	10.1000	10.1900	-3.868%	1,600	-62.512%
2023-12-19	10.6000	10.6000	10.6000	10.6000	-1.852%	207	-63.962%
2023-12-13	10.6100	10.8000	10.6000	10.8000	+1.887%	2,409	-64.630%
2023-12-12	10.6100	10.6100	10.6000	10.6000	0.000%	213	-63.962%
2023-12-11	10.7997	10.8000	10.6000	10.6000	0.000%	910	-63.962%
2023-12-08	10.8000	10.8000	10.6000	10.6000	+0.952%	222	-63.962%
2023-12-05	10.5000	10.5000	10.5000	10.5000	0.000%	155	-63.619%
2023-12-04	10.5200	10.5750	9.9800	10.5000	-0.190%	37,953	-63.619%
2023-12-01	10.5200	10.5200	10.5200	10.5200	-1.682%	373	-63.688%
2023-11-30	10.6000	10.7000	10.6000	10.7000	+0.187%	40,932	-64.299%
2023-11-29	10.6800	10.6800	10.6800	10.6800	+1.521%	104	-64.232%
2023-11-27	10.5200	10.5200	10.5200	10.5200	-1.498%	173	-63.688%
2023-11-22	10.6800	10.6800	10.6800	10.6800	+1.521%	159	-64.232%
2023-11-21	10.5200	10.5200	10.5200	10.5200	-0.942%	330	-63.688%
2023-11-20	10.6000	10.7200	10.6000	10.6200	+0.951%	4,404	-64.030%
2023-11-17	11.5400	12.7000	10.5200	10.5200	-0.284%	5,281	-63.688%
2023-11-16	10.5200	10.5500	10.5200	10.5500	-1.402%	6,011	-63.791%
2023-11-13	10.4000	10.7000	10.3000	10.7000	+2.786%	723	-64.299%
2023-11-10	10.4100	10.4100	10.4100	10.4100	-0.668%	109	-63.305%
2023-11-06	10.4800	10.4800	10.4500	10.4800	-0.664%	3,242	-63.550%
2023-11-01	10.5500	10.5500	10.5500	10.5500	0.000%	604	-63.791%
2023-10-31	10.5500	10.5500	10.5500	10.5500	-0.472%	1,881	-63.791%
2023-10-30	10.6000	10.6000	10.6000	10.6000	+0.952%	1,273	-63.962%
2023-10-27	10.5000	10.5000	10.5000	10.5000	0.000%	196	-63.619%
2023-10-26	10.5000	10.5000	10.5000	10.5000	-0.001%	233	-63.619%
2023-10-24	10.5000	10.5001	10.5000	10.5001	+0.001%	205	-63.619%
2023-10-19	10.5100	10.5300	10.5000	10.5000	-2.688%	808	-63.619%
2023-10-17	10.7600	10.7900	10.7600	10.7900	+2.275%	480	-64.597%
2023-10-13	10.5500	10.5500	10.5500	10.5500	0.000%	598	-63.791%
2023-10-12	10.5100	10.5500	10.5100	10.5500	-2.315%	2,308	-63.791%
2023-10-09	10.8000	10.8000	10.8000	10.8000	+1.983%	209	-64.630%
2023-10-06	10.5614	10.6200	10.5614	10.5900	-0.094%	1,196	-63.928%
2023-10-05	10.5100	10.6000	10.5100	10.6000	-0.282%	2,362	-63.962%
2023-10-04	10.5800	10.7000	10.5800	10.6300	+1.625%	8,185	-64.064%
2023-10-03	10.4600	10.4700	10.4600	10.4600	-1.041%	1,125	-63.480%
2023-10-02	10.4600	10.5900	10.4600	10.5700	+0.571%	6,028	-63.860%
2023-09-29	10.6200	10.6300	10.4700	10.5100	-1.222%	4,437	-63.654%
2023-09-28	10.6000	10.6800	10.5203	10.6400	+9.016%	9,055	-64.098%
2023-09-27	10.2400	10.2400	9.4000	9.7600	-6.692%	27,531	-60.861%
2023-09-26	10.4800	10.6000	10.4500	10.4600	-0.286%	3,335	-63.480%
2023-09-25	10.6200	10.6300	10.4800	10.4900	-0.851%	2,252	-63.584%
2023-09-22	10.5600	10.5900	10.5600	10.5800	-0.657%	3,181	-63.894%
2023-09-20	10.5600	10.7500	10.5600	10.6500	+0.757%	6,139	-64.131%
2023-09-19	10.5700	10.5700	10.5700	10.5700	0.000%	145	-63.860%
2023-09-18	10.5600	10.6980	10.5600	10.5700	0.000%	5,264	-63.860%
2023-09-15	10.5700	10.5700	10.5700	10.5700	0.000%	628	-63.860%
2023-09-14	10.6100	10.8000	10.5600	10.5700	-0.377%	34,551	-63.860%
2023-09-13	10.4900	10.7500	10.4900	10.6100	+15.076%	22,531	-63.996%
2023-09-12	10.5000	10.9000	9.2200	9.2200	-13.427%	47,070	-58.568%
2023-09-11	10.6000	11.2500	10.5000	10.6500	+0.948%	92,043	-64.131%
2023-09-08	10.5400	10.6000	9.6000	10.5500	+0.475%	12,435	-63.791%
2023-09-07	10.5000	10.5200	10.5000	10.5001	-0.473%	8,541	-63.619%
2023-09-06	10.5800	10.6000	10.5374	10.5500	-0.472%	3,337	-63.791%
2023-09-05	10.4800	10.6000	10.4800	10.6000	+1.144%	2,676	-63.962%
2023-09-01	10.4700	10.6500	10.4700	10.4801	+0.096%	15,019	-63.550%
2023-08-31	10.5500	10.6500	10.4500	10.4700	-0.758%	17,615	-63.515%
2023-08-30	10.5500	10.6500	10.5500	10.5500	-0.189%	8,923	-63.791%
2023-08-29	10.5500	10.7500	10.5500	10.5700	-0.095%	24,854	-63.860%
2023-08-28	10.5800	10.9000	10.4500	10.5800	-2.488%	105,630	-63.894%
2023-08-25	10.5200	15.0400	10.5000	10.8500	+40.544%	859,734	-64.793%
2023-08-04	7.3300	7.8800	7.1400	7.7200	-2.771%	9,488	-50.518%
2023-08-03	7.4900	8.4999	6.6500	7.9400	+10.739%	191,765	-51.889%
2023-08-02	4.7101	8.0200	4.6800	7.1700	+41.420%	410,256	-46.722%
2023-08-01	5.3500	5.3500	5.0000	5.0700	-12.132%	19,455	-24.655%
2023-07-31	7.9600	7.9600	5.5002	5.7700	-24.079%	60,705	-33.795%
2023-07-28	9.4200	9.7375	7.6000	7.6000	-19.747%	16,186	-49.737%
2023-07-27	9.8000	10.2600	9.2600	9.4700	-8.058%	21,353	-59.662%
2023-07-26	10.9900	11.2700	10.2600	10.3000	-8.688%	23,865	-62.913%
2023-07-25	10.5700	12.2707	10.5600	11.2800	+6.919%	86,768	-66.135%
2023-07-24	10.4100	11.6000	10.4100	10.5500	+3.128%	31,889	-63.791%
2023-07-21	9.2000	11.7400	9.0600	10.2300	+6.897%	41,167	-62.659%
2023-07-20	10.3200	10.8000	8.5800	9.5700	-8.592%	102,447	-60.084%
2023-07-19	10.4696	10.4696	10.4696	10.4696	-0.290%	218	-63.513%
2023-07-18	10.4500	10.5000	10.4500	10.5000	+0.478%	11,599	-63.619%
2023-07-17	10.4500	10.4500	10.4100	10.4500	0.000%	90,016	-63.445%
2023-07-13	10.4900	10.4900	10.4500	10.4500	0.000%	2,315	-63.445%
2023-07-12	10.4500	10.4500	10.4500	10.4500	-0.191%	48,398	-63.445%
2023-07-11	10.4500	10.4900	10.4000	10.4700	-3.945%	89,624	-63.515%
2023-06-20	10.9000	10.9000	10.9000	10.9000	+4.808%	622	-64.954%
2023-06-14	10.4000	10.4000	10.4000	10.4000	+0.386%	100	-63.269%
2023-06-12	10.3600	10.3600	10.3600	10.3600	0.000%	196	-63.127%
2023-06-08	10.3600	10.3600	10.3600	10.3600	-0.385%	682	-63.127%
2023-05-31	10.4000	10.4000	10.4000	10.4000	+0.386%	126	-63.269%
2023-05-24	10.3600	10.3600	10.3600	10.3600	0.000%	105	-63.127%
2023-05-16	10.4000	10.4000	10.3600	10.3600	+0.193%	3,300	-63.127%
2023-05-12	10.3400	10.4000	10.3400	10.3400	+0.097%	4,901	-63.056%
2023-05-05	10.3300	10.3300	10.3300	10.3300	-0.097%	297,044	-63.020%
2023-05-04	10.3400	10.3400	10.3400	10.3400	+0.194%	50,004	-63.056%
2023-04-27	10.3200	10.3200	10.3200	10.3200	-0.097%	126	-62.984%
2023-04-26	10.3300	10.3300	10.3000	10.3300	+0.194%	293,380	-63.020%
2023-04-25	10.3100	10.3100	10.3100	10.3100	+0.097%	83,470	-62.949%
2023-04-24	10.3200	10.3200	10.3000	10.3000	0.000%	45,287	-62.913%
2023-04-21	10.3000	10.3000	10.3000	10.3000	-0.097%	599	-62.913%
2023-04-20	10.3100	10.3100	10.3100	10.3100	0.000%	615	-62.949%
2023-04-18	10.3100	10.3100	10.3100	10.3100	+0.097%	227	-62.949%
2023-04-12	10.3000	10.3000	10.3000	10.3000	0.000%	796	-62.913%
2023-04-11	10.3000	10.3000	10.2600	10.3000	0.000%	324,285	-62.913%
2023-04-06	10.3000	10.3000	10.3000	10.3000	0.000%	4,272	-62.913%
2023-04-05	10.3100	10.3100	10.3000	10.3000	+0.195%	643	-62.913%
2023-03-28	10.2800	10.2800	10.2800	10.2800	-0.143%	10,128	-62.840%
2023-03-27	10.2900	10.2947	10.2900	10.2947	+0.046%	200	-62.894%
2023-03-24	10.2900	10.3000	10.2900	10.2900	0.000%	180,482	-62.877%
2023-03-23	10.2900	10.2900	10.2900	10.2900	0.000%	1,141	-62.877%
2023-03-21	10.2900	10.2900	10.2900	10.2900	0.000%	1,122	-62.877%
2023-03-15	10.2900	10.2900	10.2900	10.2900	0.000%	214	-62.877%
2023-03-14	10.2900	10.2900	10.2900	10.2900	0.000%	129,693	-62.877%
2023-03-10	10.2900	10.2900	10.2900	10.2900	-0.097%	200,293	-62.877%
2023-03-09	10.2900	10.3000	10.2900	10.3000	+0.390%	1,100	-62.913%
2023-03-08	10.2900	10.2900	10.2600	10.2600	-0.195%	52,902	-62.768%
2023-03-07	10.2700	10.2800	10.2700	10.2800	+0.097%	17,653	-62.840%
2023-03-06	10.2700	10.2700	10.2700	10.2700	+0.195%	100,025	-62.804%
2023-03-02	10.2500	10.2500	10.2500	10.2500	0.000%	91,029	-62.732%
2023-03-01	10.2500	10.2500	10.2500	10.2500	0.000%	5,465	-62.732%
2023-02-28	10.2350	10.2500	10.2350	10.2500	+0.294%	44,519	-62.732%
2023-02-27	10.2200	10.2200	10.2200	10.2200	0.000%	320	-62.622%
2023-02-24	10.2200	10.2250	10.2200	10.2200	+0.196%	18,200	-62.622%
2023-02-23	10.2000	10.2000	10.2000	10.2000	+0.098%	20,000	-62.549%
2023-02-22	10.1900	10.1900	10.1900	10.1900	0.000%	4,478	-62.512%
2023-02-17	10.1900	10.1900	10.1800	10.1900	+0.098%	13,559	-62.512%
2023-02-15	10.1800	10.1800	10.1800	10.1800	0.000%	25,013	-62.475%
2023-02-13	10.1800	10.1800	10.1800	10.1800	0.000%	839	-62.475%
2023-02-10	10.1500	10.1800	10.1500	10.1800	+0.061%	35,148	-62.475%
2023-02-08	10.1738	10.1738	10.1738	10.1738	-0.061%	120	-62.453%
2023-02-06	10.1500	10.1800	10.1500	10.1800	+0.296%	81,775	-62.475%
2023-02-03	10.1500	10.1500	10.1500	10.1500	0.000%	17,163	-62.365%
2023-02-02	10.1500	10.1500	10.1500	10.1500	0.000%	67,299	-62.365%
2023-02-01	10.1500	10.1500	10.1500	10.1500	+0.099%	21,531	-62.365%
2023-01-31	10.1400	10.1500	10.1400	10.1400	-0.246%	30,389	-62.327%
2023-01-30	10.1300	10.1899	10.1298	10.1650	+0.247%	107,949	-62.420%
2023-01-27	10.1400	10.1400	10.1400	10.1400	-0.197%	20,504	-62.327%
2023-01-26	10.1300	10.1650	10.1300	10.1600	+0.099%	76,094	-62.402%
2023-01-25	10.1500	10.1600	10.1400	10.1500	+0.099%	51,681	-62.365%
2023-01-24	10.1500	10.1500	10.1300	10.1400	+0.099%	324,440	-62.327%
2023-01-23	10.1300	10.1400	10.1300	10.1300	+0.198%	349,902	-62.290%
2023-01-20	10.1100	10.1100	10.1100	10.1100	-0.197%	7,287	-62.216%
2023-01-19	10.1100	10.1300	10.1100	10.1300	0.000%	8,189	-62.290%
2023-01-18	10.1600	10.1600	10.1300	10.1300	-0.197%	8,435	-62.290%
2023-01-17	10.1700	10.1700	10.1400	10.1500	0.000%	19,361	-62.365%
2023-01-13	10.1400	10.1500	10.1400	10.1500	+0.099%	12,336	-62.365%
2023-01-12	10.1500	10.1500	10.1400	10.1400	-0.197%	107,625	-62.327%
2023-01-11	10.1200	10.1600	10.1200	10.1600	+0.197%	96,168	-62.402%
2023-01-10	10.1000	10.1400	10.0850	10.1400	+0.297%	183,498	-62.327%
2023-01-09	10.1100	10.1100	10.1100	10.1100	-0.296%	1,526	-62.216%
2023-01-06	10.0300	10.1400	10.0300	10.1400	+0.996%	15,301	-62.327%
2023-01-05	10.0400	10.0400	10.0400	10.0400	-0.100%	1,013	-61.952%
2023-01-04	10.0700	10.0700	10.0500	10.0500	+0.299%	20,700	-61.990%
2023-01-03	10.0200	10.0200	10.0200	10.0200	-0.299%	587	-61.876%
2022-12-28	10.0500	10.0500	10.0500	10.0500	+0.299%	101	-61.990%
2022-12-21	10.0100	10.0200	10.0100	10.0200	+0.502%	2,826	-61.876%
2022-12-19	9.9700	9.9700	9.9700	9.9700	-0.100%	26,699	-61.685%
2022-12-15	9.9600	9.9800	9.9400	9.9800	+0.201%	15,050	-61.723%
2022-12-13	9.9600	9.9600	9.9600	9.9600	+0.302%	117	-61.647%
2022-12-08	9.9300	9.9300	9.9300	9.9300	+0.101%	925	-61.531%
2022-12-02	9.9200	9.9200	9.9200	9.9200	0.000%	9,403	-61.492%
2022-12-01	9.9200	9.9200	9.9200	9.9200	-0.201%	900	-61.492%
2022-11-30	10.4000	10.4000	9.9300	9.9400	+0.404%	2,108	-61.569%
2022-11-29	9.9000	9.9000	9.9000	9.9000	-0.302%	775	-61.414%
2022-11-28	9.9300	9.9300	9.9300	9.9300	-0.201%	212	-61.531%
2022-11-21	9.9500	9.9500	9.9500	9.9500	+0.101%	5,110	-61.608%
2022-11-18	9.9400	9.9400	9.9400	9.9400	+0.101%	1,130	-61.569%
2022-11-17	9.9200	9.9300	9.9200	9.9300	+0.101%	951	-61.531%
2022-11-16	9.9100	9.9200	9.9100	9.9200	+0.202%	2,130	-61.492%
2022-11-15	9.9000	9.9000	9.9000	9.9000	0.000%	120	-61.414%
2022-11-14	9.9000	9.9000	9.9000	9.9000	0.000%	305	-61.414%
2022-11-10	9.9100	9.9100	9.9000	9.9000	+0.101%	4,453	-61.414%
2022-11-09	9.8900	9.8900	9.8900	9.8900	0.000%	575	-61.375%
2022-11-07	9.8900	9.8900	9.8900	9.8900	-0.202%	857	-61.375%
2022-11-03	9.9100	9.9100	9.9100	9.9100	+0.202%	932	-61.453%
2022-11-02	9.9000	9.9000	9.8900	9.8900	-0.202%	161,800	-61.375%
2022-10-25	9.9100	9.9100	9.9100	9.9100	0.000%	215	-61.453%
2022-10-24	9.9100	9.9100	9.9100	9.9100	+0.101%	138	-61.453%
2022-10-18	9.9000	9.9000	9.9000	9.9000	0.000%	100	-61.414%
2022-10-17	9.9000	9.9000	9.9000	9.9000	+0.101%	1,173	-61.414%
2022-10-13	9.8900	9.8900	9.8900	9.8900	0.000%	2,600	-61.375%
2022-10-11	9.8900	9.8900	9.8900	9.8900	0.000%	35,763	-61.375%
2022-10-05	9.8800	9.8900	9.8800	9.8900	+0.101%	7,317	-61.375%
2022-09-21	9.8800	9.8800	9.8800	9.8800	0.000%	2,827	-61.336%
2022-09-20	9.8800	9.8900	9.8800	9.8800	+0.001%	8,001	-61.336%
2022-09-19	9.8799	9.8799	9.8799	9.8799	-0.001%	206	-61.336%
2022-09-16	9.8800	9.8800	9.8800	9.8800	0.000%	613	-61.336%
2022-09-15	9.8700	9.8800	9.8700	9.8800	0.000%	900	-61.336%
2022-09-13	9.8800	9.8800	9.8800	9.8800	+0.101%	113	-61.336%
2022-09-12	9.9400	9.9400	9.8700	9.8700	-0.604%	367,673	-61.297%
2022-09-08	9.9300	9.9300	9.9300	9.9300	-0.101%	176	-61.531%
2022-09-02	9.9400	9.9400	9.9400	9.9400	+0.303%	155	-61.569%
2022-08-30	9.9100	9.9100	9.9100	9.9100	+0.101%	396	-61.453%
2022-08-26	9.9100	9.9100	9.9000	9.9000	-0.202%	9,494	-61.414%
2022-08-24	9.9300	9.9300	9.9200	9.9200	-0.101%	10,031	-61.492%
2022-08-22	9.9300	9.9300	9.9300	9.9300	+0.202%	806	-61.531%
2022-08-16	9.9100	9.9100	9.9100	9.9100	0.000%	423	-61.453%
2022-08-15	9.9100	9.9100	9.9100	9.9100	-0.801%	403	-61.453%
2022-08-10	9.9900	9.9900	9.9900	9.9900	+0.909%	153	-61.762%
2022-08-09	9.9000	9.9000	9.9000	9.9000	-0.101%	100	-61.414%
2022-08-04	9.9100	9.9100	9.9100	9.9100	+0.101%	300	-61.453%
2022-08-03	9.9100	9.9100	9.9000	9.9000	-0.101%	377,142	-61.414%
2022-08-01	9.9100	9.9100	9.9100	9.9100	+0.101%	152	-61.453%
2022-07-27	9.9050	9.9050	9.9000	9.9000	-0.101%	5,156	-61.414%
2022-07-26	9.9200	9.9300	9.9100	9.9100	-0.101%	19,077	-61.453%
2022-07-25	9.9100	9.9300	9.9100	9.9200	+0.101%	56,926	-61.492%
2022-07-22	9.9100	9.9100	9.9100	9.9100	+0.101%	6,148	-61.453%
2022-07-21	9.9000	9.9000	9.9000	9.9000	0.000%	915	-61.414%
2022-07-20	9.9000	9.9100	9.9000	9.9000	0.000%	20,045	-61.414%
2022-07-19	9.9000	9.9000	9.9000	9.9000	+0.508%	19,221	-61.414%
2022-07-18	9.8650	9.8650	9.8500	9.8500	-0.404%	10,891	-61.218%
2022-07-15	9.9000	9.9200	9.8900	9.8900	0.000%	58,139	-61.375%
2022-07-14	9.8300	9.8900	9.8300	9.8900	+0.508%	405	-61.375%
2022-07-13	9.8400	9.8400	9.8400	9.8400	-0.506%	159	-61.179%
2022-07-05	9.8900	9.8900	9.8900	9.8900	+0.101%	11,188	-61.375%
2022-06-27	9.8800	9.8800	9.8550	9.8800	+0.203%	18,057	-61.336%
2022-06-17	9.8600	9.8600	9.8600	9.8600	+0.203%	108,001	-61.258%
2022-06-15	9.8800	9.8800	9.8400	9.8400	-0.203%	205,011	-61.179%
2022-06-13	9.8900	9.8900	9.8300	9.8600	-0.404%	300,648	-61.258%
2022-06-06	10.4000	10.4000	9.9000	9.9000	+0.202%	767	-61.414%
2022-05-26	9.8500	9.8800	9.8500	9.8800	+0.305%	22,200	-61.336%
2022-05-24	9.8500	9.8550	9.8500	9.8500	-0.203%	37,800	-61.218%
2022-05-23	9.8900	9.8900	9.8700	9.8700	+0.101%	22,700	-61.297%
2022-05-13	9.8700	9.8700	9.8600	9.8600	+0.305%	7,500	-61.258%
2022-05-09	9.9000	9.9200	9.8300	9.8300	-1.007%	163,120	-61.139%
2022-04-28	9.9000	9.9300	9.9000	9.9300	+0.202%	431	-61.531%
2022-04-13	9.8800	9.9100	9.8800	9.9100	+0.170%	1,400	-61.453%
2022-04-08	9.8932	9.8932	9.8932	9.8932	+0.235%	112	-61.388%
2022-04-06	9.8700	9.8700	9.8700	9.8700	-0.404%	231,097	-61.297%
2022-04-05	9.8800	9.9100	9.8800	9.9100	+0.304%	300	-61.453%
2022-04-04	9.8800	9.8936	9.8600	9.8800	+0.184%	54,321	-61.336%
2022-03-31	9.8619	9.8619	9.8619	9.8619	-0.586%	1,619	-61.265%
2022-03-30	9.9200	9.9200	9.9200	9.9200	+1.018%	996	-61.492%
2022-03-29	9.8300	9.8300	9.8184	9.8200	+0.102%	5,128	-61.100%
2022-03-28	9.8000	9.8300	9.8000	9.8100	+0.102%	48,902	-61.060%
2022-03-25	9.8000	9.8100	9.8000	9.8000	0.000%	175,000	-61.020%

.dark-mode .YQG8jv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YQG8jv{ color: #333333; background-color: white; border: 2px solid #333333; }ACAXAlset Capital Acquisition Corp. Class A Common Stockstock NASDAQ

ACAX
Alset Capital Acquisition Corp. Class A Common Stock
stock NASDAQ