Dark

ACAXW
Alset Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jan 8, 2024

0.0482USD+382.000%(+0.0382)262,913

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-08	0.024900	0.048200	0.010000	0.048200	+382.000%	262,913	0.000%
2023-12-26	0.010000	0.010000	0.010000	0.010000	0.000%	526	+382.000%
2023-12-22	0.010000	0.010000	0.010000	0.010000	-0.990%	2,000	+382.000%
2023-12-21	0.010000	0.010100	0.010000	0.010100	+1.000%	1,222	+377.228%
2023-12-20	0.015000	0.015100	0.010000	0.010000	-33.333%	50,546	+382.000%
2023-12-14	0.015000	0.015000	0.015000	0.015000	-25.000%	1,000	+221.333%
2023-12-13	0.020500	0.020500	0.020000	0.020000	-32.886%	3,657	+141.000%
2023-12-04	0.029900	0.029900	0.029800	0.029800	-0.334%	1,000	+61.745%
2023-12-01	0.020100	0.029900	0.020000	0.029900	+49.500%	13,076	+61.204%
2023-11-21	0.020000	0.020000	0.020000	0.020000	0.000%	1,481	+141.000%
2023-11-16	0.020000	0.020000	0.020000	0.020000	0.000%	1,585	+141.000%
2023-11-06	0.020000	0.020000	0.020000	0.020000	-0.990%	311	+141.000%
2023-11-01	0.020200	0.022100	0.020200	0.020200	-26.545%	15,278	+138.614%
2023-10-30	0.031900	0.031900	0.027500	0.027500	-11.290%	22,089	+75.273%
2023-10-23	0.030700	0.031900	0.030000	0.031000	+3.333%	1,422	+55.484%
2023-10-20	0.030800	0.031900	0.030000	0.030000	-0.332%	1,577	+60.667%
2023-10-17	0.030100	0.030100	0.030000	0.030100	-1.311%	1,406	+60.133%
2023-10-10	0.039000	0.040000	0.030500	0.030500	-21.594%	40,472	+58.033%
2023-10-06	0.038000	0.038900	0.038000	0.038900	+27.541%	5,350	+23.907%
2023-10-05	0.030500	0.030500	0.030500	0.030500	-0.327%	5,128	+58.033%
2023-10-03	0.035200	0.035200	0.030500	0.030600	-4.673%	34,158	+57.516%
2023-10-02	0.032100	0.032100	0.032100	0.032100	-1.534%	164	+50.156%
2023-09-29	0.032600	0.032600	0.032600	0.032600	-42.199%	149	+47.853%
2023-09-27	0.056400	0.056400	0.056400	0.056400	+2.732%	516	-14.539%
2023-09-25	0.054900	0.054900	0.054900	0.054900	-7.731%	100	-12.204%
2023-09-22	0.058700	0.069700	0.030400	0.059500	+40.000%	49,472	-18.992%
2023-09-21	0.042500	0.042500	0.042500	0.042500	-34.414%	647	+13.412%
2023-09-20	0.030100	0.064800	0.030100	0.064800	+84.091%	200	-25.617%
2023-09-19	0.035200	0.035200	0.035200	0.035200	+0.571%	588	+36.932%
2023-09-18	0.044800	0.069700	0.033800	0.035000	+12.903%	7,844	+37.714%
2023-09-14	0.039100	0.044800	0.030000	0.031000	-22.111%	30,671	+55.484%
2023-09-12	0.030100	0.040000	0.020100	0.039800	+32.226%	774,424	+21.106%
2023-09-11	0.032500	0.035000	0.030100	0.030100	-7.099%	32,997	+60.133%
2023-09-08	0.032500	0.032500	0.032400	0.032400	+7.641%	250	+48.765%
2023-09-07	0.033500	0.037900	0.030100	0.030100	-11.471%	61,338	+60.133%
2023-09-06	0.034000	0.034000	0.034000	0.034000	-1.449%	1,863	+41.765%
2023-09-05	0.038000	0.038000	0.030100	0.034500	-9.211%	1,172	+39.710%
2023-08-31	0.030100	0.038000	0.030100	0.038000	+26.667%	1,507	+26.842%
2023-08-30	0.030100	0.040000	0.030000	0.030000	-40.000%	28,887	+60.667%
2023-08-29	0.045000	0.050000	0.029000	0.050000	+4.822%	51,113	-3.600%
2023-08-28	0.065000	0.065000	0.043900	0.047700	+19.250%	3,185	+1.048%
2023-08-25	0.039800	0.070000	0.031500	0.040000	-11.111%	144,949	+20.500%
2023-08-03	0.045500	0.050000	0.045000	0.045000	-7.975%	19,114	+7.111%
2023-08-02	0.045000	0.078300	0.043600	0.048900	+28.684%	108,556	-1.431%
2023-08-01	0.038000	0.050000	0.038000	0.038000	-7.090%	57,188	+26.842%
2023-07-31	0.045000	0.045000	0.040900	0.040900	-31.833%	1,366	+17.848%
2023-07-26	0.057400	0.060000	0.057400	0.060000	-7.691%	2,100	-19.667%
2023-07-25	0.050000	0.065800	0.045100	0.064999	+58.534%	4,723	-25.845%
2023-07-24	0.055000	0.055000	0.041000	0.041000	-21.905%	1,380	+17.561%
2023-07-21	0.045100	0.059900	0.045100	0.052500	+30.597%	94,753	-8.190%
2023-07-20	0.046499	0.056000	0.039000	0.040200	+4.688%	119,346	+19.900%
2023-07-19	0.044000	0.055000	0.038400	0.038400	-6.341%	1,108	+25.521%
2023-07-14	0.038800	0.043487	0.037500	0.041000	+6.218%	43,100	+17.561%
2023-07-13	0.049200	0.049200	0.038101	0.038600	-12.273%	4,066	+24.870%
2023-07-12	0.050250	0.055400	0.044000	0.044000	+10.000%	30,301	+9.545%
2023-07-10	0.030000	0.040000	0.030000	0.040000	+14.286%	133,200	+20.500%
2023-07-07	0.032900	0.040900	0.030000	0.035000	-12.500%	174,079	+37.714%
2023-07-03	0.032900	0.040000	0.032900	0.040000	0.000%	800	+20.500%
2023-06-30	0.040000	0.040000	0.040000	0.040000	+0.251%	1,700	+20.500%
2023-06-29	0.032500	0.040000	0.032500	0.039900	+22.769%	11,600	+20.802%
2023-06-26	0.030000	0.032500	0.030000	0.032500	0.000%	26,851	+48.308%
2023-06-21	0.032500	0.032500	0.030100	0.032500	0.000%	21,399	+48.308%
2023-06-16	0.032500	0.032500	0.032500	0.032500	0.000%	730	+48.308%
2023-06-14	0.032500	0.032500	0.032500	0.032500	0.000%	100	+48.308%
2023-06-12	0.032500	0.032500	0.030000	0.032500	+18.182%	2,915	+48.308%
2023-06-05	0.037500	0.037500	0.027500	0.027500	-31.250%	6,000	+75.273%
2023-05-31	0.040000	0.040000	0.040000	0.040000	-11.109%	19,850	+20.500%
2023-05-04	0.044999	0.044999	0.044999	0.044999	-5.265%	250	+7.113%
2023-04-24	0.040000	0.047500	0.040000	0.047500	+5.556%	7,175	+1.474%
2023-04-14	0.045000	0.045000	0.045000	0.045000	0.000%	250	+7.111%
2023-04-12	0.045000	0.045000	0.045000	0.045000	-1.747%	934	+7.111%
2023-03-30	0.045800	0.045800	0.045800	0.045800	+1.552%	100	+5.240%
2023-03-21	0.045100	0.045100	0.045100	0.045100	-11.569%	1,000	+6.874%
2023-03-15	0.055000	0.055100	0.051000	0.051000	-32.000%	16,200	-5.490%
2023-03-13	0.075000	0.075000	0.075000	0.075000	0.000%	100	-35.733%
2023-03-09	0.075000	0.075000	0.075000	0.075000	+25.000%	543	-35.733%
2023-03-06	0.060000	0.060000	0.060000	0.060000	-14.895%	20,000	-19.667%
2023-03-03	0.069999	0.080000	0.069999	0.070501	-9.031%	2,032	-31.632%
2023-02-28	0.077500	0.077500	0.077500	0.077500	+27.888%	2,000	-37.806%
2023-02-10	0.060000	0.066000	0.060000	0.060600	+1.000%	2,423	-20.462%
2023-02-08	0.060000	0.060000	0.060000	0.060000	+20.000%	101	-19.667%
2023-02-06	0.050000	0.050000	0.049800	0.050000	0.000%	17,300	-3.600%
2023-01-27	0.050000	0.050000	0.050000	0.050000	-16.528%	200	-3.600%
2023-01-25	0.055000	0.059900	0.054900	0.059900	-14.429%	14,934	-19.533%
2023-01-10	0.070000	0.070000	0.070000	0.070000	0.000%	25,393	-31.143%
2023-01-09	0.070000	0.070000	0.070000	0.070000	-9.677%	150	-31.143%
2022-12-27	0.077500	0.077500	0.077500	0.077500	-62.324%	4,900	-37.806%
2022-12-16	0.060000	0.271600	0.060000	0.205700	+242.833%	35,777	-76.568%
2022-12-14	0.060000	0.060000	0.060000	0.060000	+33.333%	10,000	-19.667%
2022-12-01	0.045000	0.045000	0.045000	0.045000	0.000%	5,150	+7.111%
2022-11-29	0.050000	0.050000	0.045000	0.045000	-10.359%	50,250	+7.111%
2022-11-22	0.055000	0.055000	0.050200	0.050200	+25.500%	1,600	-3.984%
2022-11-08	0.040000	0.040000	0.040000	0.040000	-20.000%	100	+20.500%
2022-10-27	0.070000	0.070000	0.050000	0.050000	-28.571%	900	-3.600%
2022-10-20	0.070000	0.070000	0.070000	0.070000	0.000%	31,300	-31.143%
2022-10-06	0.070000	0.070000	0.070000	0.070000	0.000%	2,200	-31.143%
2022-09-27	0.070000	0.070000	0.070000	0.070000	0.000%	107	-31.143%
2022-09-26	0.071000	0.075500	0.070000	0.070000	-12.500%	29,375	-31.143%
2022-09-19	0.080000	0.080000	0.080000	0.080000	+12.676%	100	-39.750%
2022-09-14	0.071000	0.071000	0.071000	0.071000	+1.282%	1,150	-32.113%
2022-09-13	0.110000	0.110000	0.070000	0.070101	-53.266%	11,545	-31.242%
2022-09-12	0.130000	0.150000	0.130000	0.150000	+99.734%	1,692	-67.867%
2022-08-31	0.074400	0.075100	0.074400	0.075100	+25.167%	26,147	-35.819%
2022-08-18	0.060000	0.060000	0.060000	0.060000	+9.091%	53,600	-19.667%
2022-08-12	0.060000	0.060000	0.055000	0.055000	-8.333%	25,375	-12.364%
2022-08-11	0.064000	0.064000	0.060000	0.060000	-6.977%	43,800	-19.667%
2022-08-10	0.062600	0.064500	0.062600	0.064500	-50.193%	201	-25.271%
2022-08-09	0.062500	0.129500	0.062500	0.129500	+106.869%	733	-62.780%
2022-08-08	0.062600	0.062600	0.062600	0.062600	+0.160%	100	-23.003%
2022-08-05	0.062600	0.062600	0.062500	0.062500	-36.869%	300	-22.880%
2022-08-04	0.060500	0.099000	0.060500	0.099000	-0.602%	307	-51.313%
2022-08-03	0.049700	0.600000	0.043800	0.099600	+183.761%	16,233	-51.606%
2022-08-01	0.035000	0.035100	0.035000	0.035100	-29.800%	2,000	+37.322%
2022-07-27	0.050000	0.050000	0.050000	0.050000	+42.446%	200	-3.600%
2022-07-25	0.035101	0.035101	0.035101	0.035101	-29.798%	325	+37.318%
2022-07-21	0.049500	0.050000	0.042499	0.050000	+42.450%	1,400	-3.600%
2022-07-20	0.035100	0.035100	0.035100	0.035100	-40.306%	200	+37.322%
2022-07-19	0.035100	0.058800	0.035100	0.058800	+47.000%	351	-18.027%
2022-07-18	0.040000	0.040000	0.040000	0.040000	0.000%	27,714	+20.500%
2022-07-15	0.040300	0.040300	0.040000	0.040000	0.000%	15,000	+20.500%
2022-07-14	0.040400	0.040400	0.040000	0.040000	-4.988%	15,000	+20.500%
2022-07-13	0.060000	0.060000	0.042100	0.042100	-15.968%	625	+14.489%
2022-07-08	0.050100	0.050100	0.050100	0.050100	-16.500%	100	-3.792%
2022-07-07	0.060400	0.060400	0.060000	0.060000	0.000%	600	-19.667%
2022-07-06	0.052100	0.062100	0.052100	0.060000	-54.407%	600	-19.667%
2022-07-05	0.120000	0.140000	0.120000	0.131600	+88.000%	15,755	-63.374%
2022-07-01	0.075000	0.075000	0.069900	0.070000	-12.500%	12,312	-31.143%
2022-06-28	0.080000	0.080000	0.080000	0.080000	+4.439%	233	-39.750%
2022-06-27	0.075000	0.076600	0.074990	0.076600	+27.667%	17,265	-37.076%
2022-06-24	0.060000	0.060000	0.060000	0.060000	0.000%	600	-19.667%
2022-06-23	0.060000	0.060000	0.060000	0.060000	-39.999%	100	-19.667%
2022-06-22	0.078000	0.104900	0.078000	0.099998	+24.998%	7,533	-51.799%
2022-06-21	0.080000	0.080000	0.080000	0.080000	+0.125%	300	-39.750%
2022-06-17	0.200000	0.200000	0.030300	0.079900	+14.143%	2,300	-39.675%
2022-06-09	0.070000	0.073200	0.069900	0.070000	-6.667%	15,900	-31.143%
2022-06-03	0.074900	0.075000	0.074900	0.075000	-6.250%	10,000	-35.733%
2022-05-27	0.080000	0.080000	0.080000	0.080000	-19.759%	5,200	-39.750%
2022-05-26	0.080000	0.099700	0.080000	0.099700	-0.300%	20,250	-51.655%
2022-05-20	0.100000	0.100000	0.100000	0.100000	0.000%	10,000	-51.800%
2022-05-19	0.100000	0.100000	0.100000	0.100000	0.000%	5,000	-51.800%
2022-05-18	0.100000	0.100000	0.100000	0.100000	0.000%	2,093	-51.800%
2022-05-11	0.120000	0.120000	0.100000	0.100000	-28.571%	7,200	-51.800%
2022-05-02	0.140000	0.140000	0.140000	0.140000	0.000%	1,200	-65.571%
2022-04-26	0.140000	0.140000	0.140000	0.140000	0.000%	207	-65.571%
2022-04-21	0.140200	0.150000	0.140000	0.140000	-0.214%	26,389	-65.571%
2022-04-20	0.140300	0.140300	0.140300	0.140300	-6.467%	289	-65.645%
2022-04-19	0.150000	0.150000	0.150000	0.150000	+0.200%	1,000	-67.867%
2022-04-14	0.149700	0.149700	0.149700	0.149700	+24.129%	2,780	-67.802%
2022-04-12	0.120000	0.180000	0.120000	0.120600	-36.392%	237,044	-60.033%
2022-04-08	0.175232	0.200000	0.175232	0.189600	+29.863%	11,814	-74.578%
2022-04-06	0.120000	0.150000	0.120000	0.146000	-2.472%	127,400	-66.986%
2022-04-05	0.150000	0.150000	0.149700	0.149700	-0.266%	400	-67.802%
2022-04-04	0.160000	0.160100	0.150100	0.150100	-6.188%	173,128	-67.888%
2022-04-01	0.175000	0.175000	0.160000	0.160000	0.000%	310	-69.875%
2022-03-30	0.160000	0.170000	0.160000	0.160000	+0.063%	30,500	-69.875%
2022-03-28	0.180000	0.180000	0.150000	0.159899	+5.197%	395,373	-69.856%
2022-03-25	0.152000	0.152000	0.152000	0.152000	-5.000%	30,000	-68.289%
2022-03-24	0.180000	0.180000	0.160000	0.160000	0.000%	236,150	-69.875%

.dark-mode .YxXlBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YxXlBD{ color: #333333; background-color: white; border: 2px solid #333333; }ACAXWAlset Capital Acquisition Corp. Warrantstock NASDAQ

ACAXW
Alset Capital Acquisition Corp. Warrant
stock NASDAQ