Dark

ACTCU
ArcLight Clean Transition Corp. Unit
stock NASDAQ

Inactive

Jun 14, 2021

21.20USD-5.526%(-1.24)3,134

Pre-market

0.00USD-100.000%(-22.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-14	22.2900	23.4600	21.2000	21.2000	-5.526%	3,134	0.000%
2021-06-11	23.0000	23.7578	21.9600	22.4400	+2.000%	5,939	-5.526%
2021-06-10	22.9500	23.1500	21.4000	22.0000	-4.785%	2,276	-3.636%
2021-06-09	22.2000	23.2800	21.8400	23.1056	+5.025%	4,345	-8.247%
2021-06-08	21.7500	22.1300	21.6662	22.0000	-1.289%	68,762	-3.636%
2021-06-07	21.7200	22.4999	21.7200	22.2872	+0.570%	700	-4.878%
2021-06-04	22.3800	22.4532	22.0000	22.1609	-1.288%	7,124	-4.336%
2021-06-02	22.5000	22.5000	21.8000	22.4500	+4.419%	3,441	-5.568%
2021-06-01	20.8700	21.5000	20.8700	21.5000	+3.865%	2,328	-1.395%
2021-05-28	20.3000	20.7000	20.2500	20.7000	+1.971%	3,416	+2.415%
2021-05-27	20.3900	20.3900	19.5500	20.2999	+8.614%	1,502	+4.434%
2021-05-25	18.3753	18.9000	18.3753	18.6900	-0.198%	6,536	+13.430%
2021-05-24	18.7400	18.7500	18.7000	18.7271	+0.091%	2,665	+13.205%
2021-05-21	19.5500	19.5500	18.7101	18.7101	+2.409%	315	+13.308%
2021-05-20	18.6000	20.1500	18.2700	18.2700	-1.777%	774	+16.037%
2021-05-19	18.0900	19.1200	17.9750	18.6006	-1.999%	3,983	+13.975%
2021-05-18	17.9600	19.2211	17.2500	18.9800	+15.450%	3,259	+11.697%
2021-05-17	16.4900	16.9700	16.4400	16.4400	+4.580%	5,072	+28.954%
2021-05-14	15.8431	16.1450	15.5850	15.7200	-2.675%	3,306	+34.860%
2021-05-13	15.6361	16.2900	15.1500	16.1521	-0.786%	1,740	+31.252%
2021-05-12	16.3600	16.6500	15.6200	16.2800	-1.928%	5,391	+30.221%
2021-05-11	16.2800	17.7522	16.0000	16.6000	-7.675%	3,572	+27.711%
2021-05-10	17.4600	17.9800	17.4600	17.9800	0.000%	895	+17.909%
2021-05-07	17.7500	17.9800	16.7500	17.9800	-0.498%	2,756	+17.909%
2021-05-06	17.1100	18.0700	16.1600	18.0700	+0.950%	5,143	+17.322%
2021-05-05	19.6783	19.6783	17.0801	17.9000	-0.941%	3,860	+18.436%
2021-05-04	17.6800	18.0700	17.0000	18.0700	+1.918%	31,950	+17.322%
2021-05-03	18.0000	18.5100	17.7300	17.7300	-4.266%	2,649	+19.571%
2021-04-30	19.2600	19.2600	18.1800	18.5200	-3.842%	1,580	+14.471%
2021-04-29	20.6800	20.6800	19.2600	19.2600	-1.483%	1,820	+10.073%
2021-04-28	20.6100	20.6100	19.5500	19.5500	+0.256%	2,027	+8.440%
2021-04-27	21.0228	21.7482	19.5000	19.5000	-2.510%	2,818	+8.718%
2021-04-26	19.8500	20.3500	18.9900	20.0020	+5.915%	2,679	+5.989%
2021-04-23	18.4600	20.0000	18.4600	18.8850	-5.209%	791	+12.258%
2021-04-22	20.2000	21.7599	18.3300	19.9227	+6.254%	7,617	+6.411%
2021-04-21	16.9900	18.7500	16.2800	18.7500	+3.249%	13,740	+13.067%
2021-04-20	16.5135	18.1840	16.2520	18.1599	+11.051%	7,628	+16.741%
2021-04-19	17.7500	17.7500	16.3527	16.3527	-10.150%	2,965	+29.642%
2021-04-16	18.2500	18.7950	17.6300	18.2000	-1.622%	1,887	+16.484%
2021-04-15	18.3000	20.0000	18.2500	18.5000	+1.370%	10,706	+14.595%
2021-04-14	18.0400	18.2500	18.0000	18.2500	-4.700%	938	+16.164%
2021-04-13	19.4000	19.4000	18.4700	19.1500	-1.314%	1,900	+10.705%
2021-04-12	20.7900	20.7900	19.0000	19.4050	-7.330%	5,366	+9.250%
2021-04-09	19.5900	20.9400	19.3600	20.9400	+6.511%	591	+1.242%
2021-04-08	21.1662	21.1662	19.2700	19.6600	-2.673%	3,341	+7.833%
2021-04-07	20.7250	20.7250	20.2000	20.2000	-2.557%	1,437	+4.950%
2021-04-06	21.2000	21.2000	20.7300	20.7300	-1.986%	1,093	+2.267%
2021-04-05	22.1000	22.7400	20.5800	21.1500	-1.168%	3,993	+0.236%
2021-04-01	21.2500	23.7100	21.2500	21.4000	+7.538%	3,827	-0.935%
2021-03-31	19.4100	21.1999	18.3600	19.9000	+9.945%	8,323	+6.533%
2021-03-30	17.7700	18.1000	17.4800	18.1000	+0.667%	2,716	+17.127%
2021-03-29	18.3800	18.5000	17.9800	17.9800	-0.991%	1,652	+17.909%
2021-03-26	18.3500	18.7350	18.1600	18.1600	-3.404%	1,832	+16.740%
2021-03-25	18.0200	19.4400	17.5450	18.8000	+4.386%	13,161	+12.766%
2021-03-24	19.9400	21.4750	18.0100	18.0100	-9.950%	1,800	+17.712%
2021-03-23	19.8700	20.0000	19.8700	20.0000	-3.007%	1,609	+6.000%
2021-03-22	21.3958	21.4620	20.6200	20.6200	+2.689%	1,871	+2.813%
2021-03-19	20.5000	21.1600	20.0000	20.0800	-0.594%	3,750	+5.578%
2021-03-18	21.4500	21.4500	20.2000	20.2000	-5.475%	2,896	+4.950%
2021-03-17	20.9000	22.0300	20.8300	21.3700	-1.202%	3,638	-0.796%
2021-03-16	24.7700	24.7700	21.4500	21.6300	-5.669%	3,829	-1.988%
2021-03-15	23.0000	23.3024	22.2800	22.9300	+0.087%	4,096	-7.545%
2021-03-12	21.5027	23.3700	21.5027	22.9100	+3.712%	9,345	-7.464%
2021-03-11	20.8900	22.5000	20.8900	22.0900	+6.767%	8,997	-4.029%
2021-03-10	20.8300	22.1900	20.0800	20.6900	+3.709%	12,942	+2.465%
2021-03-09	18.0000	20.7900	18.0000	19.9500	+11.266%	14,510	+6.266%
2021-03-08	19.6300	20.9100	17.6716	17.9300	-5.632%	14,404	+18.238%
2021-03-05	19.0000	19.0000	15.5200	19.0000	-0.628%	22,404	+11.579%
2021-03-04	22.2000	22.2000	17.8911	19.1200	-14.567%	20,103	+10.879%
2021-03-03	23.9400	23.9400	22.2400	22.3800	-9.867%	5,902	-5.273%
2021-03-02	25.1500	25.2800	24.8300	24.8300	-0.521%	6,226	-14.619%
2021-03-01	25.3900	25.4000	24.7900	24.9600	+2.295%	2,740	-15.064%
2021-02-26	24.9700	24.9800	22.9100	24.4000	-1.732%	12,556	-13.115%
2021-02-25	26.6900	26.6900	24.4300	24.8300	-7.729%	3,448	-14.619%
2021-02-24	26.1000	28.4900	26.1000	26.9100	+3.262%	13,787	-21.219%
2021-02-23	27.0000	27.1300	22.5100	26.0600	-5.305%	35,828	-18.649%
2021-02-22	29.0400	29.0400	27.1631	27.5200	-4.874%	8,027	-22.965%
2021-02-19	28.9000	30.3699	28.2000	28.9300	+2.516%	6,969	-26.720%
2021-02-18	28.4000	28.6600	28.2000	28.2200	-2.656%	5,097	-24.876%
2021-02-17	28.5400	29.0900	28.3800	28.9900	+0.035%	16,706	-26.871%
2021-02-16	30.0000	30.0899	28.7500	28.9800	-1.763%	10,630	-26.846%
2021-02-12	28.4500	29.5000	28.3600	29.5000	+4.130%	11,744	-28.136%
2021-02-11	29.4400	29.4400	28.0900	28.3300	-2.310%	9,592	-25.168%
2021-02-10	29.9900	29.9900	27.9820	29.0000	-0.787%	10,136	-26.897%
2021-02-09	29.1700	29.3600	28.8400	29.2300	0.000%	24,867	-27.472%
2021-02-08	30.8300	30.8300	29.0900	29.2300	+1.599%	21,529	-27.472%
2021-02-05	29.3100	29.3100	28.2800	28.7700	-1.809%	17,328	-26.312%
2021-02-04	29.0900	30.1055	28.5700	29.3000	+0.965%	24,852	-27.645%
2021-02-03	30.7000	30.7000	29.0200	29.0200	-4.445%	8,951	-26.947%
2021-02-02	31.0400	31.6300	30.1000	30.3700	+0.663%	143,370	-30.194%
2021-02-01	29.6200	30.3100	28.8000	30.1700	+9.391%	69,037	-29.732%
2021-01-29	26.8200	28.1500	26.1601	27.5800	+3.026%	39,988	-23.133%
2021-01-28	26.2900	28.2400	26.2400	26.7700	+2.176%	126,040	-20.807%
2021-01-27	27.7100	29.3800	26.2000	26.2000	-7.941%	107,269	-19.084%
2021-01-26	29.7500	29.8000	28.3700	28.4600	-2.534%	73,565	-25.509%
2021-01-25	31.9200	31.9200	26.4600	29.2000	-2.537%	111,405	-27.397%
2021-01-22	30.0500	31.2200	29.1200	29.9600	+0.100%	48,057	-29.239%
2021-01-21	32.0000	32.0000	29.4000	29.9300	-7.423%	95,413	-29.168%
2021-01-20	32.9500	32.9800	31.7400	32.3300	-3.029%	100,186	-34.426%
2021-01-19	33.8800	35.5001	32.6750	33.3400	+9.888%	399,529	-36.413%
2021-01-15	30.6500	32.5600	30.0400	30.3400	+3.444%	226,588	-30.125%
2021-01-14	28.7400	31.9600	27.3501	29.3300	+10.721%	492,010	-27.719%
2021-01-13	26.7100	28.1400	25.5600	26.4900	-9.436%	1,275,696	-19.970%
2021-01-12	23.4700	29.2900	21.8000	29.2500	+119.101%	4,951,204	-27.521%
2021-01-11	13.4900	13.8400	13.0350	13.3500	+2.377%	102,098	+58.801%
2021-01-08	12.5500	14.5036	12.5500	13.0400	+5.246%	515,916	+62.577%
2021-01-07	12.3400	12.7328	12.2100	12.3900	+3.595%	52,474	+71.106%
2021-01-06	12.1500	12.2000	11.8500	11.9600	+0.504%	48,856	+77.258%
2021-01-05	12.0000	12.1300	11.8421	11.9000	0.000%	23,035	+78.151%
2021-01-04	12.0000	12.0500	11.7600	11.9000	0.000%	115,311	+78.151%
2020-12-31	12.1700	12.1700	11.9000	11.9000	-2.459%	193,067	+78.151%
2020-12-30	12.0000	12.5749	12.0000	12.2000	+1.667%	31,717	+73.770%
2020-12-29	12.4800	12.5000	11.7600	12.0000	-4.000%	136,165	+76.667%
2020-12-28	13.0000	13.2499	12.2300	12.5000	-0.794%	416,328	+69.600%
2020-12-24	12.0000	13.0000	12.0000	12.6000	+6.870%	209,207	+68.254%
2020-12-23	11.3000	12.1800	11.2500	11.7900	+4.800%	128,586	+79.813%
2020-12-22	11.2200	11.5527	11.1300	11.2500	+0.671%	84,782	+88.444%
2020-12-21	11.4000	11.4000	11.0375	11.1750	-1.975%	8,895	+89.709%
2020-12-18	11.3000	11.5000	11.2000	11.4001	+1.334%	201,348	+85.963%
2020-12-17	11.1300	11.3499	11.1300	11.2500	+0.716%	183,096	+88.444%
2020-12-16	10.9600	11.7900	10.9500	11.1700	+1.545%	101,228	+89.794%
2020-12-15	11.2201	11.5000	10.9400	11.0000	-1.961%	31,576	+92.727%
2020-12-14	10.9900	11.6250	10.9900	11.2200	+2.232%	131,452	+88.948%
2020-12-11	10.8000	11.0400	10.8000	10.9750	+2.283%	315,159	+93.166%
2020-12-10	10.7200	10.8900	10.6200	10.7300	+0.093%	89,527	+97.577%
2020-12-09	10.8500	10.9899	10.7100	10.7200	-0.279%	30,237	+97.761%
2020-12-08	10.8000	10.9050	10.5300	10.7500	-0.463%	192,406	+97.209%
2020-12-07	10.6200	11.0000	10.5300	10.8000	+1.887%	93,912	+96.296%
2020-12-04	10.3700	11.1171	10.3700	10.6000	+2.119%	509,082	+100.000%
2020-12-03	10.3800	10.4899	10.3000	10.3800	0.000%	20,925	+104.239%
2020-12-02	10.3600	10.3800	10.3160	10.3800	0.000%	50,259	+104.239%
2020-12-01	10.4500	10.4900	10.3700	10.3800	0.000%	38,327	+104.239%

.dark-mode .Wm9Gdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wm9Gdq{ color: #333333; background-color: white; border: 2px solid #333333; }ACTCUArcLight Clean Transition Corp. Unitstock NASDAQ

ACTCU
ArcLight Clean Transition Corp. Unit
stock NASDAQ