Dark

ADERW
26 Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Sep 25, 2023

0.0065USD+25.000%(+0.0013)36,027

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-25	0.005200	0.006800	0.005200	0.006500	+25.000%	36,027	0.000%
2023-09-22	0.006600	0.006600	0.002000	0.005200	-52.727%	788,632	+25.000%
2023-09-21	0.011000	0.011100	0.011000	0.011000	+10.000%	41,089	-40.909%
2023-09-20	0.010000	0.010000	0.010000	0.010000	0.000%	1,407	-35.000%
2023-09-19	0.010000	0.010000	0.010000	0.010000	+11.111%	1,432	-35.000%
2023-09-18	0.008000	0.009000	0.008000	0.009000	+11.801%	4,235	-27.778%
2023-09-15	0.010300	0.010500	0.008000	0.008050	-21.845%	69,092	-19.255%
2023-09-14	0.009800	0.010900	0.009700	0.010300	+3.000%	6,916	-36.893%
2023-09-13	0.008900	0.010000	0.007900	0.010000	-13.043%	51,540	-35.000%
2023-09-11	0.012100	0.015000	0.008000	0.011500	-4.167%	23,137	-43.478%
2023-09-08	0.018700	0.018700	0.005100	0.012000	-40.000%	1,050,085	-45.833%
2023-09-07	0.129800	0.130000	0.019900	0.020000	-83.333%	1,614,424	-67.500%
2023-09-06	0.123800	0.129700	0.120000	0.120000	+17.994%	10,295	-94.583%
2023-09-05	0.132000	0.132000	0.100100	0.101700	-15.250%	56,514	-93.609%
2023-09-01	0.120000	0.120000	0.120000	0.120000	0.000%	421	-94.583%
2023-08-31	0.218200	0.218200	0.117500	0.120000	-51.981%	17,944	-94.583%
2023-08-30	0.192000	0.250000	0.179551	0.249900	+13.643%	73,670	-97.399%
2023-08-29	0.144400	0.219900	0.144400	0.219900	+69.154%	40,441	-97.044%
2023-08-28	0.130000	0.130000	0.126400	0.130000	+16.592%	101,943	-95.000%
2023-08-25	0.145700	0.145700	0.111500	0.111500	-29.071%	2,683	-94.170%
2023-08-24	0.157200	0.157200	0.110000	0.157200	-12.667%	6,759	-95.865%
2023-08-23	0.148500	0.189900	0.110000	0.180000	+1.124%	14,339	-96.389%
2023-08-22	0.173400	0.199100	0.128800	0.178000	-10.373%	64,950	-96.348%
2023-08-21	0.136300	0.288120	0.110320	0.198600	+42.878%	41,915	-96.727%
2023-08-17	0.121900	0.139000	0.121900	0.139000	+26.364%	800	-95.324%
2023-08-14	0.120000	0.124000	0.110000	0.110000	-21.429%	19,600	-94.091%
2023-08-11	0.140000	0.141000	0.140000	0.140000	0.000%	69,776	-95.357%
2023-08-09	0.145151	0.145151	0.139900	0.140000	+12.994%	10,985	-95.357%
2023-08-08	0.120210	0.141000	0.120210	0.123900	+7.552%	11,109	-94.754%
2023-08-04	0.156400	0.159600	0.110300	0.115200	-17.655%	509	-94.358%
2023-08-03	0.140000	0.140000	0.132000	0.139900	+7.615%	23,159	-95.354%
2023-08-02	0.111600	0.130000	0.111600	0.130000	+30.000%	13,939	-95.000%
2023-08-01	0.100100	0.100100	0.100000	0.100000	+11.111%	1,019	-93.500%
2023-07-31	0.100000	0.129800	0.071300	0.090000	-14.286%	14,906	-92.778%
2023-07-28	0.103100	0.105000	0.103100	0.105000	+16.667%	400	-93.810%
2023-07-27	0.130000	0.133000	0.067500	0.090000	-30.769%	24,539	-92.778%
2023-07-26	0.126000	0.130000	0.110000	0.130000	+8.333%	16,567	-95.000%
2023-07-25	0.109000	0.125001	0.086400	0.120000	+17.878%	59,268	-94.583%
2023-07-24	0.109000	0.109000	0.097100	0.101800	-8.453%	11,974	-93.615%
2023-07-21	0.089300	0.128900	0.081100	0.111200	+39.000%	29,518	-94.155%
2023-07-20	0.113852	0.114842	0.065900	0.080000	-38.603%	5,609	-91.875%
2023-07-19	0.089700	0.130300	0.089700	0.130300	+62.875%	1,610	-95.012%
2023-07-18	0.067600	0.103955	0.062700	0.080000	+3.226%	59,961	-91.875%
2023-07-17	0.077500	0.077500	0.077500	0.077500	-12.725%	200	-91.613%
2023-07-14	0.110000	0.133400	0.088800	0.088800	-36.571%	5,156	-92.680%
2023-07-13	0.090000	0.140000	0.037500	0.140000	+22.378%	10,250	-95.357%
2023-07-12	0.100000	0.114400	0.100000	0.114400	+14.400%	23,983	-94.318%
2023-07-11	0.089900	0.100000	0.083500	0.100000	+9.769%	1,862	-93.500%
2023-07-10	0.093200	0.093200	0.086400	0.091100	+34.564%	831	-92.865%
2023-07-07	0.067700	0.067700	0.067700	0.067700	-19.976%	231	-90.399%
2023-07-06	0.084600	0.084600	0.084600	0.084600	+37.561%	118	-92.317%
2023-07-05	0.067100	0.099200	0.059112	0.061500	-8.346%	20,678	-89.431%
2023-07-03	0.068400	0.068400	0.039800	0.067100	+1.667%	5,707	-90.313%
2023-06-30	0.066000	0.068600	0.066000	0.066000	-12.698%	992	-90.152%
2023-06-29	0.074300	0.075600	0.074300	0.075600	+33.333%	781	-91.402%
2023-06-27	0.066500	0.070000	0.054100	0.056700	+11.176%	4,396	-88.536%
2023-06-26	0.067300	0.100000	0.047600	0.051000	-5.028%	51,047	-87.255%
2023-06-23	0.058400	0.066500	0.053700	0.053700	+27.251%	7,014	-87.896%
2023-06-22	0.053000	0.065500	0.042200	0.042200	+0.476%	8,181	-84.597%
2023-06-21	0.040100	0.053800	0.040000	0.042000	-0.238%	38,522	-84.524%
2023-06-20	0.047400	0.067300	0.040000	0.042100	-19.810%	21,007	-84.561%
2023-06-16	0.076500	0.083500	0.052500	0.052500	+2.941%	883	-87.619%
2023-06-15	0.058200	0.079000	0.045000	0.051000	+16.173%	53,039	-87.255%
2023-06-14	0.074400	0.096700	0.040000	0.043900	-35.346%	8,105	-85.194%
2023-06-13	0.073100	0.097900	0.060000	0.067900	+23.230%	1,432	-90.427%
2023-06-12	0.098500	0.098500	0.055100	0.055100	+0.364%	3,592	-88.203%
2023-06-09	0.108200	0.108200	0.052500	0.054900	+0.919%	1,728	-88.160%
2023-06-07	0.060900	0.073700	0.053000	0.054400	-32.000%	77,135	-88.051%
2023-06-06	0.093200	0.136900	0.059000	0.080000	-11.111%	8,313	-91.875%
2023-06-05	0.054400	0.090000	0.054400	0.090000	+20.000%	9,600	-92.778%
2023-06-02	0.075000	0.075000	0.075000	0.075000	0.000%	189	-91.333%
2023-06-01	0.078900	0.079500	0.047600	0.075000	+7.143%	13,346	-91.333%
2023-05-31	0.079800	0.079800	0.042070	0.070000	+2.489%	12,630	-90.714%
2023-05-30	0.056700	0.070000	0.056700	0.068300	+49.453%	6,999	-90.483%
2023-05-26	0.060000	0.060000	0.045700	0.045700	-23.706%	2,747	-85.777%
2023-05-25	0.059900	0.060000	0.059900	0.059900	-0.167%	4,829	-89.149%
2023-05-24	0.048000	0.060000	0.043951	0.060000	+43.198%	1,550	-89.167%
2023-05-23	0.053900	0.053900	0.041900	0.041900	+4.750%	300	-84.487%
2023-05-19	0.047000	0.047000	0.035000	0.040000	-2.439%	4,800	-83.750%
2023-05-18	0.035500	0.053700	0.035500	0.041000	+32.258%	7,200	-84.146%
2023-05-17	0.043800	0.055000	0.031000	0.031000	-18.848%	2,566	-79.032%
2023-05-16	0.041200	0.041200	0.038200	0.038200	-10.956%	1,806	-82.984%
2023-05-11	0.045799	0.050000	0.037750	0.042900	+7.250%	26,780	-84.848%
2023-05-10	0.040000	0.050000	0.040000	0.040000	-5.882%	450	-83.750%
2023-05-09	0.045000	0.050000	0.035000	0.042500	+7.053%	9,800	-84.706%
2023-05-08	0.046800	0.046800	0.039700	0.039700	-9.567%	2,800	-83.627%
2023-05-05	0.034400	0.047999	0.032600	0.043900	+46.333%	30,517	-85.194%
2023-05-04	0.034400	0.040000	0.030000	0.030000	0.000%	90,689	-78.333%
2023-05-03	0.048000	0.049800	0.030000	0.030000	0.000%	464,896	-78.333%
2023-05-02	0.048000	0.054800	0.030000	0.030000	0.000%	532,920	-78.333%
2023-05-01	0.049500	0.049500	0.030000	0.030000	-26.562%	780	-78.333%
2023-04-28	0.044000	0.044000	0.040851	0.040851	+36.170%	922	-84.089%
2023-04-27	0.034400	0.035000	0.030000	0.030000	0.000%	72,288	-78.333%
2023-04-25	0.024700	0.030700	0.024700	0.030000	+50.000%	96,600	-78.333%
2023-04-24	0.020000	0.020000	0.019900	0.020000	-42.857%	20,862	-67.500%
2023-04-21	0.035000	0.035000	0.035000	0.035000	+17.450%	478	-81.429%
2023-04-19	0.026400	0.029800	0.025000	0.029800	+29.565%	3,400	-78.188%
2023-04-18	0.023000	0.024100	0.023000	0.023000	+0.437%	14,612	-71.739%
2023-04-17	0.030100	0.030600	0.010000	0.022900	-23.667%	56,812	-71.616%
2023-04-14	0.032000	0.032000	0.030000	0.030000	0.000%	88,436	-78.333%
2023-04-12	0.037000	0.037100	0.030000	0.030000	0.000%	17,787	-78.333%
2023-04-11	0.030000	0.030000	0.030000	0.030000	-31.818%	3,383	-78.333%
2023-04-10	0.043899	0.044000	0.043899	0.044000	0.000%	5,000	-85.227%
2023-04-06	0.030000	0.044000	0.030000	0.044000	+57.706%	18,767	-85.227%
2023-04-05	0.044100	0.044100	0.027900	0.027900	+1.087%	33,000	-76.703%
2023-03-31	0.030000	0.030100	0.027500	0.027600	-8.000%	16,950	-76.449%
2023-03-30	0.030000	0.038999	0.029700	0.030000	0.000%	6,718	-78.333%
2023-03-29	0.048000	0.048000	0.030000	0.030000	-40.000%	3,695	-78.333%
2023-03-24	0.050000	0.050000	0.050000	0.050000	+7.761%	620	-87.000%
2023-03-23	0.046399	0.046399	0.046399	0.046399	+32.569%	100	-85.991%
2023-03-22	0.035000	0.035000	0.035000	0.035000	-19.540%	1,392	-81.429%
2023-03-21	0.040400	0.045000	0.040400	0.043500	+9.023%	7,000	-85.057%
2023-03-20	0.025101	0.039900	0.025101	0.039900	-11.728%	9,636	-83.709%
2023-03-17	0.089500	0.089500	0.026500	0.045201	-30.991%	69,550	-85.620%
2023-03-14	0.051101	0.065500	0.051101	0.065500	+31.000%	355	-90.076%
2023-03-13	0.070000	0.070000	0.050000	0.050000	-27.326%	18,820	-87.000%
2023-03-07	0.066400	0.070000	0.066400	0.068800	-3.371%	4,700	-90.552%
2023-03-06	0.062500	0.071200	0.062500	0.071200	+18.667%	31,504	-90.871%
2023-03-03	0.061000	0.065000	0.056100	0.060000	-6.687%	9,904	-89.167%
2023-03-02	0.071000	0.071000	0.060000	0.064300	-8.665%	16,946	-89.891%
2023-03-01	0.084000	0.085000	0.067700	0.070400	-4.478%	15,339	-90.767%
2023-02-28	0.075000	0.075000	0.067700	0.073700	-18.111%	61,627	-91.180%
2023-02-27	0.090000	0.090000	0.090000	0.090000	0.000%	6,000	-92.778%
2023-02-24	0.090000	0.105000	0.090000	0.090000	0.000%	1,740	-92.778%
2023-02-23	0.120000	0.120100	0.067000	0.090000	-56.055%	492,971	-92.778%
2023-02-17	0.177399	0.204800	0.177399	0.204800	+36.442%	7,508	-96.826%
2023-02-16	0.169900	0.169900	0.150000	0.150100	-13.686%	193,900	-95.670%
2023-02-15	0.173900	0.173900	0.173900	0.173900	+27.952%	100	-96.262%
2023-02-14	0.180000	0.180000	0.130000	0.135910	-23.171%	37,530	-95.217%
2023-02-13	0.140000	0.215000	0.134900	0.176900	+41.520%	51,121	-96.326%
2023-02-10	0.110000	0.125000	0.110000	0.125000	+24.929%	3,600	-94.800%
2023-02-09	0.100000	0.100100	0.090000	0.100057	+16.345%	15,000	-93.504%
2023-02-08	0.085000	0.086000	0.085000	0.086000	+23.386%	7,470	-92.442%
2023-02-07	0.070001	0.075000	0.062000	0.069700	-12.766%	48,600	-90.674%
2023-02-06	0.100200	0.101000	0.045000	0.079900	-46.733%	138,416	-91.865%
2023-02-03	0.280100	0.285100	0.149632	0.150000	-49.204%	300,519	-95.667%
2023-02-02	0.289600	0.295400	0.289600	0.295300	-7.719%	3,302	-97.799%
2023-01-24	0.320000	0.320800	0.318900	0.320000	+60.000%	1,075	-97.969%
2023-01-23	0.240100	0.240100	0.200000	0.200000	-32.226%	25,332	-96.750%
2023-01-20	0.240000	0.295100	0.239900	0.295100	+7.309%	600	-97.797%
2023-01-19	0.260000	0.275000	0.260000	0.274999	+17.021%	700	-97.636%
2023-01-18	0.235000	0.235000	0.235000	0.235000	-14.545%	725	-97.234%
2023-01-17	0.275000	0.275000	0.250000	0.275000	+1.852%	700	-97.636%
2023-01-12	0.270000	0.270000	0.270000	0.270000	+8.000%	100	-97.593%
2023-01-11	0.200000	0.250000	0.200000	0.250000	+25.000%	11,244	-97.400%
2023-01-10	0.240000	0.240000	0.180100	0.200000	-3.405%	10,664	-96.750%
2023-01-09	0.200000	0.270000	0.160100	0.207049	-16.647%	9,110	-96.861%
2023-01-06	0.215000	0.250000	0.215000	0.248400	+15.535%	32,935	-97.383%
2023-01-05	0.210000	0.275000	0.210000	0.215000	-14.000%	60,250	-96.977%
2023-01-04	0.270000	0.270000	0.250000	0.250000	+3.648%	5,883	-97.400%
2023-01-03	0.250000	0.270000	0.210100	0.241200	-13.857%	127,707	-97.305%
2022-12-29	0.280000	0.280000	0.280000	0.280000	-3.282%	521	-97.679%
2022-12-23	0.290000	0.310000	0.289500	0.289500	+15.661%	417	-97.755%
2022-12-22	0.250300	0.280150	0.250300	0.250300	-19.258%	5,945	-97.403%
2022-12-21	0.250500	0.310000	0.250300	0.310000	+14.815%	10,854	-97.903%
2022-12-16	0.270000	0.275000	0.270000	0.270000	-0.037%	69,953	-97.593%
2022-12-15	0.310000	0.310000	0.270000	0.270100	+0.037%	8,830	-97.593%
2022-12-13	0.270000	0.270000	0.270000	0.270000	-10.000%	600	-97.593%
2022-12-12	0.299999	0.299999	0.299999	0.299999	-9.091%	302	-97.833%
2022-12-07	0.330000	0.330000	0.330000	0.330000	+8.196%	100	-98.030%
2022-12-05	0.305001	0.305001	0.305001	0.305001	-7.575%	2,000	-97.869%
2022-12-02	0.330000	0.330000	0.330000	0.330000	-5.714%	100	-98.030%
2022-11-28	0.350000	0.350000	0.350000	0.350000	+20.690%	120	-98.143%
2022-11-25	0.290000	0.290000	0.290000	0.290000	0.000%	2,000	-97.759%
2022-11-23	0.290000	0.290000	0.290000	0.290000	-9.403%	2,440	-97.759%
2022-11-22	0.319899	0.349900	0.318967	0.320100	-5.853%	11,000	-97.969%
2022-11-21	0.340000	0.340000	0.340000	0.340000	+17.241%	100	-98.088%
2022-11-18	0.285000	0.290000	0.284700	0.290000	+12.972%	5,773	-97.759%
2022-11-17	0.285000	0.285000	0.250000	0.256700	-6.684%	194,000	-97.468%
2022-11-16	0.285000	0.286000	0.275086	0.275086	-8.305%	8,808	-97.637%
2022-11-15	0.295000	0.308600	0.273273	0.300000	-18.919%	71,687	-97.833%
2022-11-14	0.370000	0.370000	0.370000	0.370000	+25.424%	100	-98.243%
2022-11-11	0.310700	0.310700	0.295000	0.295000	-20.270%	5,175	-97.797%
2022-11-10	0.295000	0.370000	0.295000	0.370000	+29.825%	2,110	-98.243%
2022-11-08	0.300000	0.300000	0.285000	0.285000	+1.749%	11,657	-97.719%
2022-11-07	0.280100	0.280100	0.280100	0.280100	-6.633%	3,500	-97.679%
2022-11-04	0.300000	0.300000	0.299900	0.300000	0.000%	1,962	-97.833%
2022-11-03	0.260100	0.300000	0.260100	0.300000	+10.701%	2,225	-97.833%
2022-11-02	0.270051	0.280900	0.260100	0.271000	+0.371%	39,708	-97.601%
2022-10-31	0.269999	0.269999	0.269999	0.269999	-3.087%	1,000	-97.593%
2022-10-28	0.260000	0.278600	0.255000	0.278600	+3.185%	8,302	-97.667%
2022-10-26	0.270000	0.270000	0.270000	0.270000	-3.052%	1,100	-97.593%
2022-10-25	0.270000	0.278600	0.255000	0.278500	+11.400%	4,100	-97.666%
2022-10-24	0.250000	0.260001	0.250000	0.250000	0.000%	10,708	-97.400%
2022-10-21	0.250101	0.250300	0.250000	0.250000	-7.407%	160,622	-97.400%
2022-10-20	0.270000	0.270000	0.270000	0.270000	+2.467%	1,004	-97.593%
2022-10-19	0.250000	0.263500	0.250000	0.263500	+5.400%	3,401	-97.533%
2022-10-18	0.270000	0.270300	0.250000	0.250000	-13.793%	58,040	-97.400%
2022-10-17	0.315200	0.315200	0.290000	0.290000	+11.926%	2,132	-97.759%
2022-10-14	0.265300	0.280000	0.259100	0.259100	-10.594%	5,622	-97.491%
2022-10-11	0.271000	0.289800	0.269999	0.289800	-2.194%	5,800	-97.757%
2022-10-10	0.284700	0.296300	0.280350	0.296300	-4.419%	2,600	-97.806%
2022-10-07	0.370000	0.380000	0.279900	0.310000	+6.897%	13,595	-97.903%
2022-10-06	0.260100	0.290000	0.260100	0.290000	+10.856%	1,631	-97.759%
2022-10-04	0.264700	0.264700	0.261600	0.261600	-9.793%	202	-97.515%
2022-10-03	0.290000	0.290000	0.290000	0.290000	-6.452%	547	-97.759%
2022-09-30	0.220000	0.310000	0.217299	0.310000	+55.000%	434,135	-97.903%
2022-09-29	0.229200	0.235580	0.189700	0.200000	-13.081%	120,283	-96.750%
2022-09-28	0.250000	0.264950	0.229200	0.230100	+0.393%	89,283	-97.175%
2022-09-27	0.250000	0.265001	0.229200	0.229200	-5.015%	36,276	-97.164%
2022-09-26	0.270000	0.270000	0.229100	0.241300	-13.821%	209,876	-97.306%
2022-09-22	0.280000	0.280000	0.272749	0.280000	0.000%	9,000	-97.679%
2022-09-21	0.280000	0.358500	0.275000	0.280000	+0.036%	9,300	-97.679%
2022-09-20	0.280000	0.290000	0.279900	0.279900	-1.824%	25,195	-97.678%
2022-09-19	0.285100	0.285100	0.285100	0.285100	-1.690%	1,537	-97.720%
2022-09-16	0.345001	0.345001	0.280000	0.290000	-12.121%	21,914	-97.759%
2022-09-15	0.310000	0.379900	0.300200	0.330000	+17.857%	34,254	-98.030%
2022-09-13	0.280000	0.280200	0.280000	0.280000	+0.036%	348,147	-97.679%
2022-09-12	0.290000	0.290000	0.276499	0.279900	-0.036%	110,710	-97.678%
2022-09-09	0.290000	0.320000	0.272999	0.280000	0.000%	198,312	-97.679%
2022-09-07	0.280150	0.290000	0.270300	0.280000	+7.692%	333,938	-97.679%
2022-09-06	0.260200	0.300000	0.253273	0.260000	+4.000%	237,239	-97.500%
2022-09-02	0.300000	0.300000	0.245578	0.250000	-0.040%	133,330	-97.400%
2022-09-01	0.250100	0.250100	0.250100	0.250100	-3.808%	2,501	-97.401%
2022-08-29	0.250100	0.260100	0.250000	0.260000	+3.586%	21,420	-97.500%
2022-08-26	0.290000	0.290000	0.251000	0.251000	0.000%	240	-97.410%
2022-08-24	0.251000	0.251000	0.251000	0.251000	-10.676%	100	-97.410%
2022-08-23	0.250000	0.281000	0.250000	0.281000	+12.400%	138,412	-97.687%
2022-08-19	0.289900	0.290000	0.250000	0.250000	-7.851%	840	-97.400%
2022-08-16	0.250100	0.271856	0.250100	0.271300	+4.346%	1,800	-97.604%
2022-08-12	0.250100	0.260000	0.250100	0.260000	+0.038%	10,500	-97.500%
2022-08-10	0.270100	0.280000	0.259700	0.259900	+0.077%	288,865	-97.499%
2022-08-09	0.270200	0.270200	0.259700	0.259700	-3.850%	99,797	-97.497%
2022-08-08	0.290000	0.290000	0.270100	0.270100	-6.862%	32,293	-97.593%
2022-08-04	0.280400	0.290000	0.280100	0.290000	-3.333%	3,201	-97.759%
2022-07-29	0.270100	0.319499	0.270100	0.300000	+11.070%	800	-97.833%
2022-07-28	0.280100	0.280100	0.270100	0.270100	0.000%	93,343	-97.593%
2022-07-26	0.270100	0.270100	0.270100	0.270100	0.000%	126	-97.593%
2022-07-25	0.270100	0.270100	0.270100	0.270100	0.000%	1,631	-97.593%
2022-07-20	0.270100	0.270100	0.270100	0.270100	-0.037%	562	-97.593%
2022-07-19	0.270200	0.270200	0.270200	0.270200	+3.923%	1,026	-97.594%
2022-07-18	0.319900	0.319900	0.250000	0.260000	0.000%	248,470	-97.500%
2022-07-14	0.260000	0.275000	0.260000	0.260000	0.000%	56,411	-97.500%
2022-07-07	0.260000	0.260000	0.260000	0.260000	-25.714%	100	-97.500%
2022-07-05	0.269100	0.350000	0.220000	0.350000	+16.667%	19,477	-98.143%
2022-06-30	0.300000	0.300000	0.295000	0.300000	+1.608%	21,641	-97.833%
2022-06-29	0.295251	0.295251	0.295251	0.295251	-15.643%	2,234	-97.798%
2022-06-28	0.290000	0.350000	0.290000	0.350000	+22.796%	97,443	-98.143%
2022-06-27	0.285000	0.285025	0.285000	0.285025	-6.549%	200	-97.719%
2022-06-24	0.270000	0.310000	0.260000	0.305000	+18.217%	55,860	-97.869%
2022-06-23	0.255000	0.260000	0.255000	0.258000	-4.480%	6,001	-97.481%
2022-06-22	0.270100	0.270100	0.270100	0.270100	+0.260%	1,200	-97.593%
2022-06-21	0.250100	0.270000	0.240249	0.269400	+3.655%	39,000	-97.587%
2022-06-17	0.270000	0.270000	0.234400	0.259900	-7.179%	14,604	-97.499%
2022-06-16	0.250000	0.300000	0.220000	0.280000	-6.667%	52,846	-97.679%
2022-06-15	0.259900	0.300100	0.259900	0.300000	0.000%	159,670	-97.833%
2022-06-14	0.222000	0.300000	0.222000	0.300000	0.000%	20,449	-97.833%
2022-06-13	0.270100	0.305000	0.270000	0.300000	-5.631%	51,818	-97.833%
2022-06-10	0.319900	0.330000	0.300000	0.317900	+2.548%	22,633	-97.955%
2022-06-09	0.309900	0.310000	0.309800	0.310000	+3.333%	36,243	-97.903%
2022-06-08	0.300000	0.314600	0.299800	0.300000	-2.502%	861,000	-97.833%
2022-06-07	0.350000	0.350000	0.290000	0.307700	-12.086%	349,972	-97.888%
2022-06-06	0.350000	0.350200	0.301400	0.350000	0.000%	212,174	-98.143%
2022-06-03	0.233300	0.400000	0.233039	0.350000	+70.648%	89,464	-98.143%
2022-06-02	0.368600	0.403800	0.180200	0.205100	-36.006%	190,273	-96.831%
2022-06-01	0.490000	0.490000	0.311000	0.320499	-35.253%	350,619	-97.972%
2022-05-31	0.489900	0.499799	0.489900	0.495000	+1.083%	20,590	-98.687%
2022-05-27	0.479200	0.489699	0.475000	0.489699	+2.021%	18,850	-98.673%
2022-05-26	0.495000	0.496789	0.480000	0.480000	-1.174%	27,600	-98.646%
2022-05-25	0.489800	0.505583	0.479300	0.485700	+1.293%	29,627	-98.662%
2022-05-24	0.479900	0.483717	0.475000	0.479500	-0.104%	18,681	-98.644%
2022-05-23	0.485000	0.485000	0.480000	0.480000	-1.031%	77,001	-98.646%
2022-05-20	0.493400	0.493400	0.484600	0.485000	-3.000%	3,900	-98.660%
2022-05-19	0.581600	0.589000	0.485000	0.500000	-0.060%	32,000	-98.700%
2022-05-18	0.680000	0.680000	0.485000	0.500300	+2.102%	21,902	-98.701%
2022-05-17	0.510000	0.635000	0.485100	0.490000	+1.010%	14,305	-98.673%
2022-05-16	0.510000	0.510400	0.485100	0.485100	-6.712%	20,459	-98.660%
2022-05-13	0.520000	0.520000	0.519900	0.520000	0.000%	27,561	-98.750%
2022-05-12	0.520000	0.520100	0.500000	0.520000	+4.000%	33,692	-98.750%
2022-05-11	0.500100	0.539900	0.485000	0.500000	-7.390%	46,170	-98.700%
2022-05-10	0.539900	0.539900	0.539900	0.539900	+5.863%	256	-98.796%
2022-05-09	0.540000	0.540000	0.500000	0.510000	-6.129%	126,540	-98.725%
2022-05-06	0.540001	0.560000	0.538199	0.543300	-1.218%	18,450	-98.804%
2022-05-05	0.540000	0.605699	0.540000	0.550000	+1.852%	10,511	-98.818%
2022-05-04	0.540000	0.540000	0.510000	0.540000	0.000%	18,120	-98.796%
2022-05-03	0.540000	0.540000	0.540000	0.540000	+3.846%	8,400	-98.796%
2022-05-02	0.500000	0.527500	0.499900	0.520000	+0.019%	79,730	-98.750%
2022-04-29	0.499800	0.525000	0.499800	0.519900	+1.941%	7,985	-98.750%
2022-04-28	0.510000	0.510001	0.510000	0.510000	-0.020%	37,310	-98.725%
2022-04-27	0.495000	0.510100	0.485000	0.510100	+5.175%	6,291	-98.726%
2022-04-26	0.485000	0.485000	0.485000	0.485000	-1.020%	1,801	-98.660%
2022-04-25	0.490000	0.490000	0.485000	0.490000	0.000%	7,545	-98.673%
2022-04-22	0.490000	0.490000	0.490000	0.490000	-0.020%	200	-98.673%
2022-04-21	0.490000	0.490100	0.490000	0.490100	+0.020%	2,000	-98.674%
2022-04-20	0.485000	0.500400	0.484600	0.490000	-2.020%	257,059	-98.673%
2022-04-19	0.500100	0.500100	0.500000	0.500100	+0.020%	8,700	-98.700%
2022-04-18	0.500000	0.500100	0.500000	0.500000	0.000%	10,250	-98.700%
2022-04-14	0.500000	0.500000	0.499900	0.500000	0.000%	14,185	-98.700%
2022-04-12	0.500100	0.500100	0.500000	0.500000	0.000%	7,990	-98.700%
2022-04-08	0.500100	0.537000	0.500000	0.500000	-3.540%	16,489	-98.700%
2022-04-07	0.490000	0.528800	0.480000	0.518347	+0.611%	60,560	-98.746%
2022-04-06	0.505200	0.515200	0.490000	0.515200	+1.059%	41,893	-98.738%
2022-04-05	0.513000	0.513000	0.509800	0.509800	-3.757%	7,316	-98.725%
2022-04-04	0.527600	0.540900	0.527200	0.529700	+1.865%	12,000	-98.773%
2022-04-01	0.513500	0.527900	0.500000	0.520000	+0.639%	10,900	-98.750%
2022-03-31	0.510100	0.517699	0.500000	0.516699	-0.635%	8,581	-98.742%
2022-03-30	0.520000	0.520000	0.520000	0.520000	-4.041%	110	-98.750%
2022-03-29	0.520000	0.541900	0.520000	0.541900	+4.212%	1,437	-98.801%
2022-03-28	0.589800	0.589800	0.520000	0.520000	-1.887%	2,000	-98.750%
2022-03-25	0.532551	0.535000	0.530000	0.530000	+1.767%	34,003	-98.774%
2022-03-24	0.550100	0.550100	0.505750	0.520800	+0.852%	4,222	-98.752%
2022-03-23	0.490300	0.516400	0.490000	0.516400	+1.176%	57,406	-98.741%
2022-03-22	0.506200	0.512700	0.506100	0.510400	-1.865%	10,275	-98.726%
2022-03-21	0.570000	0.570000	0.490100	0.520100	+1.980%	3,601	-98.750%
2022-03-18	0.500000	0.510000	0.494920	0.510000	+4.103%	31,000	-98.725%
2022-03-16	0.490100	0.490900	0.489900	0.489900	-2.020%	4,519	-98.673%
2022-03-15	0.470100	0.500000	0.470000	0.500000	+6.383%	16,206	-98.700%
2022-03-14	0.470000	0.490000	0.465000	0.470000	-4.101%	21,100	-98.617%
2022-03-11	0.491900	0.491900	0.490000	0.490100	+0.020%	37,920	-98.674%
2022-03-10	0.520000	0.520000	0.485000	0.490000	+1.031%	40,418	-98.673%
2022-03-09	0.470900	0.520000	0.462600	0.485000	+7.539%	22,447	-98.660%
2022-03-08	0.450000	0.460000	0.450000	0.451000	-0.066%	524,795	-98.559%
2022-03-07	0.480000	0.480000	0.429899	0.451300	-0.944%	63,348	-98.560%
2022-03-04	0.466000	0.466600	0.431700	0.455600	-8.880%	209,654	-98.573%
2022-03-03	0.500000	0.514950	0.500000	0.500000	0.000%	177,509	-98.700%
2022-03-02	0.550000	0.550000	0.444900	0.500000	+16.279%	1,159,221	-98.700%
2022-03-01	0.500000	0.520400	0.410000	0.430000	-14.000%	609,168	-98.488%
2022-02-28	0.420100	0.500000	0.380000	0.500000	+4.167%	254,647	-98.700%
2022-02-25	0.385000	0.500000	0.370000	0.480000	+29.730%	1,113,172	-98.646%
2022-02-24	0.380000	0.380000	0.365800	0.370000	-5.128%	43,955	-98.243%
2022-02-23	0.390000	0.390000	0.385000	0.390000	0.000%	2,713	-98.333%
2022-02-22	0.380000	0.390000	0.380000	0.390000	0.000%	17,303	-98.333%
2022-02-18	0.370000	0.390000	0.360000	0.390000	-1.291%	13,422	-98.333%
2022-02-17	0.395000	0.399799	0.389600	0.395100	+0.025%	23,000	-98.355%
2022-02-16	0.389600	0.395000	0.389600	0.395000	+1.282%	11,601	-98.354%
2022-02-15	0.390101	0.399400	0.390000	0.390000	+2.632%	13,100	-98.333%
2022-02-14	0.379800	0.399500	0.379800	0.380000	-3.749%	6,562	-98.289%
2022-02-11	0.390000	0.394800	0.390000	0.394800	-0.051%	50,700	-98.354%
2022-02-10	0.417300	0.419900	0.360000	0.395000	-2.131%	56,658	-98.354%
2022-02-09	0.370000	0.417900	0.370000	0.403600	+3.487%	15,496	-98.389%
2022-02-08	0.428300	0.428300	0.370000	0.390000	0.000%	22,274	-98.333%
2022-02-07	0.400000	0.400000	0.389900	0.390000	-6.001%	72,046	-98.333%
2022-02-04	0.420000	0.420000	0.405349	0.414900	-1.191%	11,962	-98.433%
2022-02-03	0.459900	0.459900	0.419900	0.419900	-2.823%	800	-98.452%
2022-02-02	0.450000	0.450000	0.420000	0.432100	+2.930%	5,023	-98.496%
2022-02-01	0.439500	0.439500	0.370201	0.419800	+7.641%	18,749	-98.452%
2022-01-31	0.390000	0.449900	0.370000	0.390000	+8.333%	11,061	-98.333%
2022-01-28	0.394900	0.394950	0.350000	0.360000	-9.548%	292,637	-98.194%
2022-01-27	0.459900	0.459900	0.370000	0.398000	-11.457%	38,563	-98.367%
2022-01-26	0.440000	0.449700	0.415200	0.449499	+2.252%	39,242	-98.554%
2022-01-25	0.450000	0.450000	0.400000	0.439600	+7.220%	12,960	-98.521%
2022-01-24	0.505500	0.505500	0.380000	0.410000	-10.363%	77,845	-98.415%
2022-01-21	0.450000	0.565600	0.400100	0.457400	-2.369%	48,944	-98.579%
2022-01-20	0.469600	0.469600	0.468500	0.468500	+2.786%	1,003	-98.613%
2022-01-19	0.480100	0.510000	0.440000	0.455800	-12.346%	247,722	-98.574%
2022-01-18	0.570100	0.570100	0.482100	0.520000	-11.217%	49,798	-98.750%
2022-01-14	0.619000	0.619000	0.571100	0.585700	-0.678%	5,561	-98.890%
2022-01-13	0.605100	0.619899	0.570400	0.589700	-4.887%	18,503	-98.898%
2022-01-12	0.639500	0.640100	0.590200	0.620000	0.000%	1,991	-98.952%
2022-01-11	0.610000	0.696900	0.580000	0.620000	-3.110%	14,424	-98.952%
2022-01-10	0.630000	0.709900	0.630000	0.639900	+1.571%	1,675	-98.984%
2022-01-07	0.724800	0.729900	0.610000	0.630000	-1.547%	15,074	-98.968%
2022-01-06	0.620000	0.639900	0.610000	0.639900	+1.571%	4,559	-98.984%
2022-01-05	0.650000	0.650000	0.620000	0.630000	-5.984%	57,214	-98.968%
2022-01-04	0.650000	0.670100	0.620000	0.670100	+0.030%	23,495	-99.030%
2022-01-03	0.637500	0.700001	0.637500	0.669900	+1.515%	103,594	-99.030%
2021-12-31	0.659800	0.659900	0.640300	0.659900	-0.015%	1,740	-99.015%
2021-12-30	0.620000	0.661300	0.588000	0.660000	0.000%	78,304	-99.015%
2021-12-29	0.659900	0.660000	0.640000	0.660000	+0.015%	96,526	-99.015%
2021-12-28	0.730000	0.730000	0.640000	0.659900	+0.182%	24,368	-99.015%
2021-12-27	0.670000	0.670000	0.640000	0.658700	-7.081%	20,418	-99.013%
2021-12-23	0.730000	0.730000	0.650000	0.708900	+9.078%	2,048	-99.083%
2021-12-22	0.610000	0.670000	0.610000	0.649900	+3.175%	2,252	-99.000%
2021-12-21	0.610000	0.639800	0.600000	0.629900	+3.296%	15,684	-98.968%
2021-12-20	0.620000	0.620000	0.580100	0.609800	-1.167%	6,827	-98.934%
2021-12-17	0.617000	0.625000	0.580100	0.617000	-0.804%	63,081	-98.947%
2021-12-16	0.660000	0.660000	0.600100	0.622000	-3.206%	54,788	-98.955%
2021-12-15	0.700400	0.710500	0.620000	0.642600	-11.157%	234,670	-98.988%
2021-12-14	0.740000	0.740000	0.692200	0.723300	-4.829%	71,757	-99.101%
2021-12-13	0.786000	0.793000	0.740000	0.760000	-3.209%	37,302	-99.145%

.dark-mode .BGXN86{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGXN86{ color: #333333; background-color: white; border: 2px solid #333333; }ADERW26 Capital Acquisition Corp. Warrantstock NASDAQ

ADERW
26 Capital Acquisition Corp. Warrant
stock NASDAQ