Dark

ACAXR
Alset Capital Acquisition Corp. Right
stock NASDAQ

Inactive

Jan 8, 2024

0.3600USD+38.462%(+0.1000)1,318,996

Pre-market

0.00USD-100.000%(-0.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-08	0.245000	0.374900	0.151500	0.360000	+38.462%	1,318,996	0.000%
2024-01-02	0.237500	0.260000	0.220000	0.260000	+23.810%	11,117	+38.462%
2023-12-29	0.210000	0.211500	0.210000	0.210000	+0.048%	63,046	+71.429%
2023-12-28	0.208000	0.250000	0.180100	0.209900	+3.654%	23,239	+71.510%
2023-12-27	0.140000	0.210300	0.140000	0.202500	+55.411%	940,039	+77.778%
2023-12-26	0.139800	0.139800	0.129900	0.130300	+58.709%	9,380	+176.285%
2023-12-20	0.075200	0.140000	0.075200	0.082100	-54.389%	13,200	+338.490%
2023-12-01	0.150000	0.180000	0.150000	0.180000	+28.571%	2,249	+100.000%
2023-11-24	0.111000	0.140000	0.110700	0.140000	+126.904%	4,479	+157.143%
2023-11-06	0.061700	0.061700	0.061600	0.061700	-39.510%	3,000	+483.468%
2023-11-02	0.100000	0.102000	0.100000	0.102000	-36.250%	8,328	+252.941%
2023-10-10	0.161900	0.161900	0.133700	0.160000	-20.000%	13,562	+125.000%
2023-10-06	0.249999	0.249999	0.200000	0.200000	+11.111%	86,619	+80.000%
2023-10-05	0.180000	0.180000	0.180000	0.180000	-25.589%	235	+100.000%
2023-10-04	0.241900	0.241900	0.241900	0.241900	+20.950%	276	+48.822%
2023-10-03	0.200000	0.200000	0.200000	0.200000	-4.762%	1,000	+80.000%
2023-10-02	0.210000	0.210000	0.210000	0.210000	0.000%	225	+71.429%
2023-09-29	0.200000	0.210000	0.199900	0.210000	+5.000%	18,535	+71.429%
2023-09-28	0.200000	0.200000	0.200000	0.200000	-13.043%	500	+80.000%
2023-09-27	0.250000	0.250000	0.230000	0.230000	-0.648%	19,058	+56.522%
2023-09-26	0.300000	0.300000	0.230000	0.231500	-20.172%	2,500	+55.508%
2023-09-25	0.290000	0.290000	0.290000	0.290000	-3.333%	1,145	+24.138%
2023-09-20	0.250100	0.300000	0.250100	0.300000	-3.226%	7,555	+20.000%
2023-09-18	0.310000	0.310000	0.310000	0.310000	-3.125%	1,000	+16.129%
2023-09-15	0.312000	0.329800	0.241000	0.320000	+32.725%	7,213	+12.500%
2023-09-13	0.241100	0.241100	0.241100	0.241100	-16.862%	1,160	+49.316%
2023-09-12	0.290000	0.290000	0.290000	0.290000	-0.651%	4,188	+24.138%
2023-09-11	0.287300	0.319800	0.287300	0.291900	+16.295%	5,903	+23.330%
2023-09-08	0.251000	0.251000	0.251000	0.251000	-22.122%	170	+43.426%
2023-09-06	0.271000	0.331500	0.271000	0.322300	-7.914%	3,076	+11.697%
2023-09-01	0.251000	0.350000	0.241100	0.350000	+45.833%	1,300	+2.857%
2023-08-31	0.266100	0.266100	0.240000	0.240000	-20.000%	659	+50.000%
2023-08-30	0.286000	0.368600	0.222900	0.300000	-22.879%	29,050	+20.000%
2023-08-28	0.301000	0.389000	0.286000	0.389000	+8.056%	6,002	-7.455%
2023-08-25	0.380000	0.410000	0.360000	0.360000	-12.195%	36,995	0.000%
2023-08-03	0.391800	0.420000	0.381249	0.410000	+5.128%	143,865	-12.195%
2023-08-02	0.352100	0.391800	0.340000	0.390000	+6.849%	532,356	-7.692%
2023-08-01	0.380600	0.380600	0.350200	0.365000	+1.389%	71,350	-1.370%
2023-07-31	0.350000	0.370000	0.347500	0.360000	-7.787%	367,048	0.000%
2023-07-28	0.380000	0.390400	0.380000	0.390400	+6.087%	101,390	-7.787%
2023-07-27	0.350000	0.380600	0.299700	0.368000	-3.158%	110,304	-2.174%
2023-07-26	0.379900	0.380000	0.379900	0.380000	0.000%	133,486	-5.263%
2023-07-25	0.360000	0.400000	0.360000	0.380000	+2.703%	48,755	-5.263%
2023-07-21	0.386800	0.389250	0.340000	0.370000	-4.835%	73,815	-2.703%
2023-07-20	0.390000	0.390000	0.349899	0.388800	+17.818%	143,516	-7.407%
2023-07-19	0.320000	0.371200	0.302000	0.330000	-2.941%	201,468	+9.091%
2023-07-18	0.350000	0.350000	0.340000	0.340000	-6.849%	13,500	+5.882%
2023-07-17	0.400000	0.400000	0.319401	0.365000	-13.095%	151,726	-1.370%
2023-07-14	0.400100	0.420000	0.400000	0.420000	+5.000%	42,500	-14.286%
2023-07-13	0.400000	0.400000	0.400000	0.400000	0.000%	31,705	-10.000%
2023-07-12	0.410000	0.410000	0.360300	0.400000	-4.717%	28,853	-10.000%
2023-07-11	0.348800	0.429500	0.348800	0.419800	+19.977%	503,469	-14.245%
2023-07-10	0.349900	0.349900	0.349900	0.349900	+12.871%	2,110	+2.887%
2023-07-07	0.347000	0.347000	0.251100	0.310000	+27.730%	26,277	+16.129%
2023-07-05	0.220500	0.242700	0.220500	0.242700	-23.148%	1,520	+48.331%
2023-06-30	0.282699	0.315900	0.268900	0.315800	+11.669%	19,441	+13.996%
2023-06-29	0.277700	0.282800	0.244900	0.282800	+23.601%	7,351	+27.298%
2023-06-26	0.220000	0.228900	0.220000	0.228800	+11.014%	1,100	+57.343%
2023-06-23	0.206100	0.206100	0.206100	0.206100	0.000%	452	+74.672%
2023-06-22	0.206100	0.206100	0.206100	0.206100	-1.009%	601	+74.672%
2023-06-21	0.210000	0.210000	0.208101	0.208200	-0.857%	1,515	+72.911%
2023-06-15	0.210000	0.210000	0.210000	0.210000	-16.000%	354	+71.429%
2023-06-14	0.250000	0.250000	0.250000	0.250000	+0.321%	1,305	+44.000%
2023-06-09	0.249200	0.249200	0.249200	0.249200	+6.815%	850	+44.462%
2023-06-08	0.233300	0.233300	0.233300	0.233300	-6.380%	121	+54.308%
2023-06-07	0.249200	0.249200	0.249200	0.249200	0.000%	200	+44.462%
2023-06-06	0.250000	0.250000	0.249099	0.249200	+3.833%	326	+44.462%
2023-05-30	0.240000	0.240000	0.240000	0.240000	0.000%	500	+50.000%
2023-05-24	0.240000	0.240000	0.240000	0.240000	0.000%	5,005	+50.000%
2023-05-23	0.337200	0.337200	0.210000	0.240000	+2.171%	67,500	+50.000%
2023-05-22	0.240000	0.240000	0.234900	0.234900	0.000%	200	+53.257%
2023-05-16	0.249800	0.249800	0.234900	0.234900	+2.130%	1,499	+53.257%
2023-05-10	0.206100	0.230000	0.206100	0.230000	-14.815%	5,693	+56.522%
2023-05-04	0.270000	0.270000	0.270000	0.270000	+7.957%	160	+33.333%
2023-05-03	0.250000	0.250100	0.250000	0.250100	-3.808%	11,104	+43.942%
2023-04-26	0.260000	0.260000	0.260000	0.260000	0.000%	100	+38.462%
2023-04-25	0.260000	0.260000	0.260000	0.260000	-3.704%	1,000	+38.462%
2023-04-21	0.300000	0.300000	0.270000	0.270000	-10.000%	103,600	+33.333%
2023-04-20	0.306700	0.310000	0.296700	0.300000	+11.111%	6,796	+20.000%
2023-04-19	0.260000	0.270000	0.250000	0.270000	+12.500%	49,245	+33.333%
2023-04-17	0.260000	0.260000	0.239900	0.240000	-7.692%	82,812	+50.000%
2023-04-14	0.211200	0.260000	0.211200	0.260000	+29.225%	176,885	+38.462%
2023-04-12	0.201200	0.201200	0.201200	0.201200	+0.600%	1,889	+78.926%
2023-04-03	0.230000	0.230000	0.200000	0.200000	-13.043%	407,300	+80.000%
2023-03-31	0.200000	0.230000	0.200000	0.230000	+20.989%	306,194	+56.522%
2023-03-30	0.210000	0.230000	0.190000	0.190100	-13.591%	13,257	+89.374%
2023-03-29	0.230000	0.230000	0.220000	0.220000	-4.348%	25,807	+63.636%
2023-03-28	0.230000	0.230000	0.229900	0.230000	+9.524%	50,000	+56.522%
2023-03-22	0.200000	0.210000	0.200000	0.210000	+5.000%	10,000	+71.429%
2023-03-16	0.200000	0.200000	0.199900	0.200000	+5.263%	24,267	+80.000%
2023-03-14	0.220000	0.230000	0.190000	0.190000	+11.765%	10,655	+89.474%
2023-03-08	0.170000	0.170000	0.170000	0.170000	-5.608%	379	+111.765%
2023-03-07	0.239600	0.239600	0.180100	0.180100	-10.398%	1,650	+99.889%
2023-03-06	0.238700	0.317100	0.201000	0.201000	+0.500%	24,476	+79.104%
2023-03-03	0.200000	0.208200	0.180100	0.200000	-0.100%	95,899	+80.000%
2023-03-02	0.200200	0.200200	0.200200	0.200200	-0.398%	201	+79.820%
2023-03-01	0.239900	0.239900	0.195000	0.201000	-16.250%	5,107	+79.104%
2023-02-28	0.385000	0.440700	0.180000	0.240000	+14.286%	22,127	+50.000%
2023-02-27	0.238900	0.240000	0.210000	0.210000	-8.696%	5,620	+71.429%
2023-02-24	0.230000	0.230000	0.230000	0.230000	+18.070%	165	+56.522%
2023-02-23	0.171000	0.194800	0.170500	0.194800	-7.238%	6,002	+84.805%
2023-02-21	0.230000	0.410000	0.210000	0.210000	0.000%	21,183	+71.429%
2023-02-17	0.210000	0.210000	0.210000	0.210000	0.000%	5,001	+71.429%
2023-02-16	0.305000	0.305000	0.187125	0.210000	+2.439%	11,530	+71.429%
2023-02-15	0.187000	0.210000	0.170100	0.205000	+18.841%	7,834	+75.610%
2023-02-10	0.200000	0.200000	0.172500	0.172500	-18.976%	2,062,410	+108.696%
2023-02-09	0.212900	0.212900	0.212900	0.212900	+18.278%	1,000	+69.093%
2023-02-03	0.177700	0.180000	0.177700	0.180000	0.000%	102,883	+100.000%
2023-02-01	0.180000	0.180000	0.180000	0.180000	+5.882%	351	+100.000%
2023-01-27	0.170000	0.170000	0.170000	0.170000	0.000%	300	+111.765%
2023-01-26	0.167800	0.170000	0.167800	0.170000	-5.556%	2,100	+111.765%
2023-01-25	0.180000	0.180000	0.179600	0.180000	+7.335%	5,266	+100.000%
2023-01-20	0.167700	0.167700	0.167700	0.167700	-6.833%	10,003	+114.669%
2023-01-19	0.180000	0.180000	0.180000	0.180000	0.000%	70,040	+100.000%
2023-01-09	0.160000	0.189900	0.160000	0.180000	+20.000%	223,427	+100.000%
2022-12-14	0.150000	0.150000	0.150000	0.150000	+36.364%	5,000	+140.000%
2022-12-13	0.130000	0.130000	0.110000	0.110000	-31.034%	2,905	+227.273%
2022-12-09	0.174800	0.186800	0.159500	0.159500	+32.806%	7,322	+125.705%
2022-12-08	0.100000	0.137000	0.100000	0.120100	-12.655%	8,195	+199.750%
2022-12-05	0.120000	0.199900	0.110100	0.137500	-7.095%	33,740	+161.818%
2022-12-02	0.120000	0.250000	0.110100	0.148000	+18.400%	30,630	+143.243%
2022-11-28	0.125000	0.130000	0.125000	0.125000	+2.375%	8,500	+188.000%
2022-11-23	0.130000	0.130000	0.122100	0.122100	+11.000%	6,023	+194.840%
2022-11-18	0.110000	0.110000	0.110000	0.110000	0.000%	400	+227.273%
2022-11-17	0.110000	0.110000	0.110000	0.110000	-26.667%	200	+227.273%
2022-11-15	0.150000	0.150000	0.150000	0.150000	-16.667%	10,000	+140.000%
2022-11-10	0.110000	0.180000	0.110000	0.180000	0.000%	8,291	+100.000%
2022-10-18	0.200000	0.200000	0.180000	0.180000	-9.320%	1,200	+100.000%
2022-10-11	0.100000	0.198500	0.100000	0.198500	-0.750%	4,577	+81.360%
2022-10-10	0.100600	0.200000	0.100000	0.200000	+100.000%	15,700	+80.000%
2022-10-07	0.100000	0.100000	0.100000	0.100000	+11.111%	2,550	+260.000%
2022-10-06	0.090000	0.090000	0.090000	0.090000	0.000%	4,420	+300.000%
2022-09-30	0.100000	0.110000	0.090000	0.090000	-47.059%	2,000	+300.000%
2022-09-28	0.160000	0.170000	0.160000	0.170000	+6.250%	3,296	+111.765%
2022-09-22	0.194100	0.194100	0.159251	0.160000	-20.000%	158,222	+125.000%
2022-09-19	0.200000	0.200000	0.200000	0.200000	+5.263%	536	+80.000%
2022-09-15	0.180200	0.203400	0.180200	0.190000	-5.000%	55,720	+89.474%
2022-09-14	0.200000	0.200000	0.200000	0.200000	-4.762%	1,680	+80.000%
2022-09-13	0.210000	0.210000	0.210000	0.210000	-8.696%	2,610	+71.429%
2022-09-12	0.180000	0.230000	0.180000	0.230000	+91.667%	106,217	+56.522%
2022-09-07	0.120000	0.120000	0.120000	0.120000	+20.000%	199	+200.000%
2022-08-31	0.100000	0.100100	0.100000	0.100000	+66.667%	2,845	+260.000%
2022-08-17	0.060000	0.060000	0.060000	0.060000	-39.940%	500	+500.000%
2022-08-16	0.060000	0.100000	0.060000	0.099900	-9.182%	736,650	+260.360%
2022-08-15	0.110000	0.110000	0.110000	0.110000	+10.000%	538	+227.273%
2022-08-09	0.100000	0.100000	0.100000	0.100000	+66.389%	181	+260.000%
2022-08-08	0.060100	0.060100	0.060100	0.060100	-39.293%	200	+499.002%
2022-08-03	0.100000	0.100000	0.099000	0.099000	-1.000%	1,600	+263.636%
2022-08-02	0.100000	0.100000	0.100000	0.100000	0.000%	1,000	+260.000%
2022-07-15	0.100000	0.100000	0.100000	0.100000	0.000%	200	+260.000%
2022-07-11	0.100000	0.100000	0.100000	0.100000	0.000%	133	+260.000%
2022-07-08	0.100000	0.100000	0.100000	0.100000	+18.624%	259	+260.000%
2022-07-07	0.084700	0.084700	0.084300	0.084300	+14.459%	218	+327.046%
2022-07-06	0.073651	0.073651	0.073651	0.073651	-26.349%	202	+388.792%
2022-07-05	0.070000	0.100000	0.067409	0.100000	0.000%	23,099	+260.000%
2022-07-01	0.100000	0.100000	0.100000	0.100000	+11.111%	20,000	+260.000%
2022-06-30	0.090000	0.090000	0.090000	0.090000	-18.182%	20,001	+300.000%
2022-06-29	0.100000	0.110000	0.100000	0.110000	+56.919%	6,429	+227.273%
2022-06-28	0.070100	0.070100	0.070100	0.070100	0.000%	20,000	+413.552%
2022-06-24	0.070100	0.070100	0.070100	0.070100	0.000%	20,000	+413.552%
2022-06-23	0.070100	0.070100	0.070100	0.070100	0.000%	30,000	+413.552%
2022-06-22	0.070100	0.070100	0.070100	0.070100	0.000%	24,737	+413.552%
2022-06-21	0.070100	0.070100	0.070000	0.070100	-12.375%	30,000	+413.552%
2022-06-17	0.080000	0.080000	0.080000	0.080000	+33.111%	6,028	+350.000%
2022-06-10	0.060100	0.060100	0.060100	0.060100	+5.439%	610	+499.002%
2022-06-07	0.077000	0.077000	0.057000	0.057000	-0.002%	15,830	+531.579%
2022-06-06	0.080000	0.087300	0.057001	0.057001	-5.156%	7,468	+531.568%
2022-06-03	0.070000	0.070100	0.060100	0.060100	+16.473%	701	+499.002%
2022-06-02	0.051000	0.051600	0.050000	0.051600	+3.200%	650	+597.674%
2022-05-31	0.070000	0.070000	0.050000	0.050000	-23.430%	3,377	+620.000%
2022-05-26	0.069500	0.069500	0.065300	0.065300	-34.700%	1,236	+451.302%
2022-05-25	0.218900	0.218900	0.080000	0.100000	-9.007%	12,957	+260.000%
2022-05-24	0.112000	0.112000	0.109700	0.109899	-12.779%	1,495	+227.573%
2022-05-23	0.269900	0.269900	0.117000	0.126001	-33.649%	2,595	+185.712%
2022-05-20	0.134200	0.300000	0.133100	0.189900	+69.402%	15,925	+89.573%
2022-05-19	0.112100	0.112100	0.110000	0.112100	-13.769%	210,000	+221.142%
2022-05-16	0.130000	0.130000	0.130000	0.130000	-7.143%	25,000	+176.923%
2022-05-11	0.140000	0.140000	0.140000	0.140000	+16.667%	220	+157.143%
2022-05-10	0.120000	0.120000	0.120000	0.120000	-14.894%	35,025	+200.000%
2022-05-05	0.144100	0.240000	0.116000	0.141000	+17.500%	5,932	+155.319%
2022-05-04	0.120000	0.120000	0.120000	0.120000	0.000%	6,000	+200.000%
2022-05-03	0.120000	0.120000	0.120000	0.120000	+3.359%	20,000	+200.000%
2022-04-28	0.116100	0.116100	0.116100	0.116100	-22.600%	1,000	+210.078%
2022-04-22	0.150000	0.150000	0.150000	0.150000	+30.435%	100	+140.000%
2022-04-21	0.115000	0.115000	0.115000	0.115000	-28.125%	600	+213.043%
2022-04-20	0.200000	0.200000	0.160000	0.160000	-30.435%	6,003	+125.000%
2022-04-19	0.190000	0.230000	0.190000	0.230000	+21.053%	5,665	+56.522%
2022-04-14	0.190000	0.190000	0.190000	0.190000	-9.524%	225	+89.474%
2022-04-11	0.210000	0.210000	0.210000	0.210000	+6.061%	100	+71.429%
2022-04-08	0.200000	0.200000	0.150000	0.198000	-1.000%	250,129	+81.818%
2022-04-07	0.170101	0.200000	0.170101	0.200000	-9.091%	391	+80.000%
2022-04-06	0.220000	0.220000	0.220000	0.220000	0.000%	213	+63.636%
2022-04-04	0.220000	0.220000	0.200000	0.220000	+10.000%	373,569	+63.636%
2022-04-01	0.150000	0.200000	0.110101	0.200000	-9.091%	3,618	+80.000%
2022-03-29	0.200000	0.230000	0.200000	0.220000	0.000%	165,778	+63.636%
2022-03-28	0.200000	0.220000	0.199500	0.220000	+4.762%	1,149,848	+63.636%
2022-03-25	0.188000	0.230000	0.188000	0.210000	0.000%	290,976	+71.429%

.dark-mode .q322M6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q322M6{ color: #333333; background-color: white; border: 2px solid #333333; }ACAXRAlset Capital Acquisition Corp. Rightstock NASDAQ

ACAXR
Alset Capital Acquisition Corp. Right
stock NASDAQ