Dark

ACTC
ArcLight Clean Transition Corp. Class A
stock NASDAQ

Inactive

Jun 14, 2021

18.09USD-4.840%(-0.92)2,036,335

Pre-market

0.00USD-100.000%(-19.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-14	19.1300	20.1200	17.9000	18.0900	-4.840%	2,036,335	0.000%
2021-06-11	19.0500	19.2800	18.7700	19.0100	+1.495%	730,692	-4.840%
2021-06-10	18.8800	19.1000	18.3600	18.7300	-0.794%	762,074	-3.417%
2021-06-09	19.0500	19.4900	18.7200	18.8800	-0.579%	847,914	-4.184%
2021-06-08	19.1900	19.2300	18.5200	18.9900	-0.939%	774,658	-4.739%
2021-06-07	19.1000	19.3100	18.5500	19.1700	+1.108%	1,057,911	-5.634%
2021-06-04	18.9500	19.1900	18.5800	18.9600	+2.210%	627,941	-4.589%
2021-06-03	18.5300	19.3000	18.1800	18.5500	-1.592%	837,574	-2.480%
2021-06-02	19.2400	19.7900	18.5600	18.8500	+0.426%	1,346,548	-4.032%
2021-06-01	18.8000	18.8500	18.0600	18.7700	+3.416%	701,985	-3.623%
2021-05-28	17.2500	18.1500	17.2350	18.1500	+6.702%	1,054,543	-0.331%
2021-05-27	17.0200	17.6200	16.9000	17.0100	+0.770%	533,423	+6.349%
2021-05-26	16.5000	16.9000	16.3600	16.8800	+3.558%	615,456	+7.168%
2021-05-25	16.2000	16.5000	16.1701	16.3000	+1.875%	401,079	+10.982%
2021-05-24	16.6200	16.6750	15.9000	16.0000	-3.498%	664,339	+13.063%
2021-05-21	16.8800	16.9500	16.5500	16.5800	-0.420%	427,586	+9.107%
2021-05-20	16.4600	16.8000	16.3903	16.6500	+2.714%	376,860	+8.649%
2021-05-19	15.3600	16.9800	15.2900	16.2100	+0.062%	810,597	+11.598%
2021-05-18	15.0500	16.3000	15.0100	16.2000	+8.652%	770,249	+11.667%
2021-05-17	14.4000	15.3100	14.1600	14.9100	+6.805%	584,771	+21.328%
2021-05-14	13.6500	14.0800	13.3300	13.9600	+4.962%	878,005	+29.585%
2021-05-13	14.4500	14.5800	13.2000	13.3000	-5.607%	1,117,490	+36.015%
2021-05-12	14.1400	14.4987	13.9200	14.0900	-4.150%	1,091,729	+28.389%
2021-05-11	14.0100	14.7800	13.9000	14.7000	-1.869%	1,430,165	+23.061%
2021-05-10	15.7400	15.7999	14.9000	14.9800	-3.851%	572,587	+20.761%
2021-05-07	15.1400	15.7099	15.0800	15.5800	+1.897%	655,353	+16.110%
2021-05-06	15.5400	15.8200	14.9201	15.2900	-2.175%	746,659	+18.313%
2021-05-05	16.0000	16.2000	15.5600	15.6300	+1.559%	564,697	+15.739%
2021-05-04	15.2400	15.4700	14.8000	15.3900	-1.093%	855,408	+17.544%
2021-05-03	15.9500	15.9500	15.3000	15.5600	-3.832%	615,503	+16.260%
2021-04-30	16.0300	16.3985	16.0000	16.1800	-2.939%	558,905	+11.805%
2021-04-29	17.4500	17.4835	16.5000	16.6700	-2.343%	568,588	+8.518%
2021-04-28	17.6600	17.6900	17.0100	17.0700	-4.477%	489,512	+5.975%
2021-04-27	18.1500	18.2400	17.4500	17.8700	0.000%	582,788	+1.231%
2021-04-26	17.5300	18.0400	17.0600	17.8700	+2.819%	733,137	+1.231%
2021-04-23	16.5000	17.4400	16.5000	17.3800	+5.718%	536,595	+4.085%
2021-04-22	17.7200	17.7200	15.6100	16.4400	-1.616%	1,406,334	+10.036%
2021-04-21	14.6000	16.7100	14.2500	16.7100	+15.640%	1,258,445	+8.259%
2021-04-20	15.0100	15.6600	14.2200	14.4500	-2.100%	2,545,932	+25.190%
2021-04-19	15.2500	15.5400	14.6001	14.7600	-5.263%	854,309	+22.561%
2021-04-16	15.7600	15.8800	15.4200	15.5800	-2.074%	556,583	+16.110%
2021-04-15	16.7335	17.0900	15.8500	15.9100	+0.063%	1,094,086	+13.702%
2021-04-14	16.2521	16.3000	15.8200	15.9000	-2.812%	614,801	+13.774%
2021-04-13	16.2700	16.7000	15.8600	16.3600	+0.368%	590,725	+10.575%
2021-04-12	16.6645	16.8000	16.0200	16.3000	-4.287%	616,267	+10.982%
2021-04-09	17.3800	17.3800	16.6800	17.0300	-2.183%	386,155	+6.224%
2021-04-08	17.6000	17.6500	16.8500	17.4100	-0.514%	490,132	+3.906%
2021-04-07	17.8900	17.9000	17.1100	17.5000	-2.778%	494,486	+3.371%
2021-04-06	17.7000	18.1600	17.5600	18.0000	+0.671%	424,281	+0.500%
2021-04-05	18.9900	18.9900	17.5126	17.8800	-2.720%	679,874	+1.174%
2021-04-01	19.7400	19.7500	18.2200	18.3800	+2.796%	901,029	-1.578%
2021-03-31	17.0000	18.2300	16.4600	17.8800	+14.103%	1,447,781	+1.174%
2021-03-30	15.6000	15.9500	15.0000	15.6700	+0.384%	729,421	+15.444%
2021-03-29	15.9943	16.2000	15.5500	15.6100	-3.938%	623,738	+15.887%
2021-03-26	16.4700	16.8299	15.6900	16.2500	+0.185%	890,137	+11.323%
2021-03-25	15.3200	16.4000	15.0000	16.2200	+2.528%	1,357,239	+11.529%
2021-03-24	17.0900	17.0900	15.7500	15.8200	-5.269%	911,062	+14.349%
2021-03-23	17.3500	17.5700	16.6100	16.7000	-5.060%	721,080	+8.323%
2021-03-22	17.6900	17.9400	17.4200	17.5900	+2.446%	625,691	+2.843%
2021-03-19	17.0200	17.8900	16.8101	17.1700	+0.117%	883,088	+5.358%
2021-03-18	17.8300	18.3900	17.1200	17.1500	-6.027%	1,176,466	+5.481%
2021-03-17	17.8200	19.0970	17.6000	18.2500	-1.617%	980,382	-0.877%
2021-03-16	20.0000	20.0100	18.3000	18.5500	-6.218%	1,107,516	-2.480%
2021-03-15	19.9600	20.0999	19.0100	19.7800	+0.203%	789,782	-8.544%
2021-03-12	18.4400	20.1995	18.3700	19.7400	+3.731%	1,035,440	-8.359%
2021-03-11	18.6900	19.3000	18.1500	19.0300	+7.514%	1,087,600	-4.940%
2021-03-10	18.3300	19.2500	17.1600	17.7000	+1.607%	1,555,254	+2.203%
2021-03-09	16.9900	18.2500	16.5200	17.4200	+10.814%	1,609,297	+3.846%
2021-03-08	16.2800	18.2629	15.1300	15.7200	-5.358%	2,346,213	+15.076%
2021-03-05	16.4000	16.7500	13.8500	16.6100	-0.836%	4,117,884	+8.910%
2021-03-04	18.6900	19.6157	15.6000	16.7500	-12.166%	3,459,766	+8.000%
2021-03-03	20.4300	21.1100	19.0100	19.0700	-9.621%	1,490,914	-5.139%
2021-03-02	21.5400	21.7800	21.0000	21.1000	-0.566%	580,951	-14.265%
2021-03-01	21.5200	21.8889	21.2000	21.2200	+2.068%	831,295	-14.750%
2021-02-26	21.0700	21.7057	19.5100	20.7900	-1.422%	1,477,536	-12.987%
2021-02-25	22.5000	23.4500	20.7100	21.0900	-7.297%	1,922,724	-14.225%
2021-02-24	22.7200	24.6900	22.1100	22.7500	+3.645%	2,961,045	-20.484%
2021-02-23	21.6200	22.6000	19.0000	21.9500	-5.591%	3,296,418	-17.585%
2021-02-22	24.0300	24.2500	23.0000	23.2500	-3.165%	1,786,983	-22.194%
2021-02-19	24.2100	25.5000	23.5000	24.0100	+0.209%	2,353,003	-24.656%
2021-02-18	24.2300	24.6000	23.8000	23.9600	-2.562%	1,850,781	-24.499%
2021-02-17	24.5000	24.9100	24.2600	24.5900	-1.443%	1,631,100	-26.434%
2021-02-16	25.8150	25.9000	24.5000	24.9500	-0.280%	2,238,447	-27.495%
2021-02-12	24.6000	25.4500	24.4000	25.0200	+2.248%	1,743,480	-27.698%
2021-02-11	24.8600	24.8799	24.2641	24.4700	-1.569%	1,317,409	-26.073%
2021-02-10	25.7800	25.9100	24.0300	24.8600	-1.933%	2,436,090	-27.233%
2021-02-09	24.9900	25.4700	24.8000	25.3500	-0.118%	1,656,519	-28.639%
2021-02-08	25.7400	26.2400	25.0100	25.3800	+1.764%	1,814,612	-28.723%
2021-02-05	25.1500	25.5924	24.3400	24.9400	-1.189%	1,763,205	-27.466%
2021-02-04	26.1800	26.2000	24.3800	25.2400	-1.790%	2,811,113	-28.328%
2021-02-03	26.8100	26.8500	25.6300	25.7000	-3.019%	2,338,376	-29.611%
2021-02-02	27.2306	27.8800	26.2350	26.5000	+0.379%	2,551,766	-31.736%
2021-02-01	26.1400	26.4200	24.5000	26.4000	+10.138%	3,593,527	-31.477%
2021-01-29	23.4000	24.4700	22.4800	23.9700	+2.787%	2,179,984	-24.531%
2021-01-28	23.5900	24.3900	22.5000	23.3200	+1.391%	2,079,289	-22.427%
2021-01-27	23.0900	25.4000	22.8911	23.0000	-6.314%	3,635,546	-21.348%
2021-01-26	25.6816	25.7500	24.5000	24.5500	-1.800%	2,722,754	-26.314%
2021-01-25	26.0700	26.9000	22.1000	25.0000	-2.534%	6,095,644	-27.640%
2021-01-22	25.2700	26.8999	25.0000	25.6500	-0.620%	3,500,825	-29.474%
2021-01-21	27.0700	27.2500	25.2100	25.8100	-7.491%	4,248,191	-29.911%
2021-01-20	28.5000	28.8000	27.5000	27.9000	-4.157%	3,593,407	-35.161%
2021-01-19	29.6600	31.0600	28.2500	29.1100	+10.349%	7,611,136	-37.856%
2021-01-15	26.6000	28.4000	26.0500	26.3800	+4.517%	7,444,133	-31.425%
2021-01-14	25.0000	27.9000	24.1000	25.2400	+9.739%	8,910,132	-28.328%
2021-01-13	23.0100	24.5999	22.1000	23.0000	-8.730%	10,488,418	-21.348%
2021-01-12	20.3300	25.4400	18.7101	25.2000	+106.727%	58,914,449	-28.214%
2021-01-11	12.4000	12.6800	11.8000	12.1900	+2.008%	1,578,109	+48.400%
2021-01-08	11.7400	13.4300	11.6000	11.9500	+5.752%	1,661,794	+51.381%
2021-01-07	11.3600	11.5000	11.0800	11.3000	+4.445%	437,833	+60.088%
2021-01-06	10.9800	11.1400	10.6500	10.8191	-0.193%	196,496	+67.204%
2021-01-05	10.9000	11.1600	10.6298	10.8400	+0.370%	133,330	+66.882%
2021-01-04	11.0000	11.0000	10.7100	10.8000	-2.527%	210,374	+67.500%
2020-12-31	11.3000	11.5000	10.9900	11.0800	-2.207%	254,368	+63.267%
2020-12-30	11.2900	11.6000	11.2800	11.3300	+1.432%	348,482	+59.665%
2020-12-29	11.5500	11.6829	10.7500	11.1700	-3.290%	583,659	+61.952%
2020-12-28	12.1000	12.1000	11.5202	11.5500	+0.348%	1,204,327	+56.623%
2020-12-24	11.5900	11.8500	11.4000	11.5100	+4.636%	949,414	+57.168%
2020-12-23	10.7500	12.0000	10.6601	11.0000	+5.871%	387,509	+64.455%
2020-12-22	10.5500	10.6500	10.3900	10.3900	-0.096%	219,297	+74.110%
2020-12-21	10.4700	10.5300	10.3500	10.4000	-0.383%	64,131	+73.942%
2020-12-18	10.4900	10.5000	10.3000	10.4400	-0.571%	65,901	+73.276%
2020-12-17	10.5100	10.5100	10.4500	10.5000	+0.334%	63,013	+72.286%
2020-12-16	10.5500	10.5500	10.3500	10.4650	+0.625%	157,333	+72.862%
2020-12-15	10.6000	10.6500	10.3900	10.4000	-1.887%	129,654	+73.942%
2020-12-14	10.4429	10.7500	10.4429	10.6000	+2.813%	473,229	+70.660%
2020-12-11	10.1500	10.4000	10.1500	10.3100	+2.079%	392,311	+75.461%
2020-12-10	10.0900	10.2000	10.0100	10.1000	0.000%	284,995	+79.109%
2020-12-09	10.1900	10.1900	10.0000	10.1000	0.000%	67,849	+79.109%
2020-12-08	10.2000	10.2000	9.9900	10.1000	-0.591%	429,492	+79.109%
2020-12-07	10.1500	10.4000	10.0000	10.1600	+0.099%	564,710	+78.051%
2020-12-04	9.7600	10.4800	9.7600	10.1500	+3.466%	473,858	+78.227%
2020-12-03	9.8300	9.8300	9.7500	9.8100	-0.051%	144,672	+84.404%
2020-12-02	9.7750	9.9000	9.7400	9.8150	+0.255%	71,884	+84.310%
2020-12-01	9.8732	9.8911	9.7500	9.7900	-0.305%	27,994	+84.780%
2020-11-30	9.9500	9.9500	9.7857	9.8200	+1.237%	140,971	+84.216%
2020-11-27	9.9500	9.9500	9.7000	9.7000	-1.921%	6,033	+86.495%
2020-11-25	9.7500	9.8900	9.7000	9.8900	0.000%	252,703	+82.912%

.dark-mode .j5lqtn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5lqtn{ color: #333333; background-color: white; border: 2px solid #333333; }ACTCArcLight Clean Transition Corp. Class Astock NASDAQ

ACTC
ArcLight Clean Transition Corp. Class A
stock NASDAQ