Dark

AHRN
Ahren Acquisition Corp. Class A
stock NASDAQ

Inactive

Jun 15, 2023

10.49USD0.000%(0.00)1,144

Pre-market

0.00USD-100.000%(-10.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-06-15	10.4901	10.4901	10.4900	10.4900	0.000%	1,144	0.000%
2023-06-14	10.4900	10.4900	10.4900	10.4900	0.000%	31,869	0.000%
2023-06-13	10.4904	10.4904	10.4900	10.4900	0.000%	4,048	0.000%
2023-06-12	10.4900	10.4900	10.4900	10.4900	0.000%	1,458	0.000%
2023-06-06	10.4900	10.4900	10.4900	10.4900	-0.095%	164	0.000%
2023-06-05	10.5000	10.5000	10.5000	10.5000	-0.048%	122	-0.095%
2023-06-02	10.4900	10.5100	10.4900	10.5050	-0.048%	8,935	-0.143%
2023-05-19	10.5500	10.5500	10.4900	10.5100	-0.048%	2,425	-0.190%
2023-05-18	10.4950	10.5200	10.4950	10.5150	+0.238%	1,591,173	-0.238%
2023-05-17	10.4950	10.5000	10.4900	10.4900	-0.095%	62,609	0.000%
2023-05-16	10.5000	10.5000	10.5000	10.5000	+0.095%	1,014	-0.095%
2023-05-15	10.5000	10.5000	10.4900	10.4900	-0.048%	2,424	0.000%
2023-05-12	10.4900	10.5100	10.4900	10.4950	+0.048%	8,792	-0.048%
2023-05-11	10.4900	10.4900	10.4900	10.4900	-0.048%	352	0.000%
2023-05-10	10.4900	10.4950	10.4900	10.4950	+0.048%	7,028	-0.048%
2023-05-09	10.4800	10.4900	10.4800	10.4900	+0.095%	200	0.000%
2023-05-08	10.4800	10.4900	10.4800	10.4800	0.000%	264,936	+0.095%
2023-05-03	10.4800	10.4800	10.4800	10.4800	0.000%	153	+0.095%
2023-05-01	10.4700	10.4800	10.4700	10.4800	+0.096%	232,474	+0.095%
2023-04-28	10.4700	10.4700	10.4700	10.4700	0.000%	100,420	+0.191%
2023-04-27	10.4700	10.4700	10.4700	10.4700	0.000%	100,154	+0.191%
2023-04-26	10.4800	10.4800	10.4700	10.4700	+0.048%	849	+0.191%
2023-04-25	10.4650	10.4650	10.4650	10.4650	-0.048%	3,926	+0.239%
2023-04-24	10.4600	10.4700	10.4600	10.4700	0.000%	73,950	+0.191%
2023-04-21	10.4550	10.4700	10.4500	10.4700	+0.191%	199,228	+0.191%
2023-04-20	10.4550	10.4550	10.4500	10.4500	0.000%	298,903	+0.383%
2023-04-19	10.4700	10.4700	10.4500	10.4500	-0.191%	986,026	+0.383%
2023-04-18	10.4700	10.4700	10.4700	10.4700	+0.067%	5,300	+0.191%
2023-04-17	10.7000	10.7000	10.4500	10.4630	+0.029%	12,463	+0.258%
2023-04-14	10.4450	10.4600	10.4450	10.4600	+0.144%	28,141	+0.287%
2023-04-13	10.4400	10.4450	10.4400	10.4450	+0.048%	276,890	+0.431%
2023-04-12	10.4400	10.4450	10.4400	10.4400	0.000%	277,663	+0.479%
2023-04-11	10.4350	10.4400	10.4300	10.4400	0.000%	196,411	+0.479%
2023-04-10	10.4400	10.4400	10.4300	10.4400	0.000%	492,471	+0.479%
2023-04-06	10.4200	10.4400	10.4150	10.4400	+0.240%	686,248	+0.479%
2023-04-05	10.4200	10.4300	10.4100	10.4150	-0.048%	6,951	+0.720%
2023-04-04	10.4100	10.4200	10.4100	10.4200	+0.096%	322	+0.672%
2023-04-03	10.4100	10.4200	10.4100	10.4100	0.000%	5,122	+0.768%
2023-03-31	10.4250	10.4250	10.4100	10.4100	-0.096%	344,769	+0.768%
2023-03-29	10.4100	10.4200	10.4100	10.4200	+0.144%	1,001,797	+0.672%
2023-03-28	10.4100	10.4100	10.4000	10.4050	+0.144%	507,301	+0.817%
2023-03-27	10.3900	10.3900	10.3900	10.3900	0.000%	895	+0.962%
2023-03-23	10.3900	10.3900	10.3900	10.3900	0.000%	2,033	+0.962%
2023-03-22	10.3900	10.3900	10.3900	10.3900	0.000%	220	+0.962%
2023-03-21	10.3900	10.3900	10.3900	10.3900	+0.048%	2,141	+0.962%
2023-03-15	10.3700	10.3850	10.3700	10.3850	-0.048%	447	+1.011%
2023-03-14	10.3900	10.3900	10.3900	10.3900	0.000%	3,054	+0.962%
2023-03-13	10.3700	10.3900	10.3700	10.3900	+0.096%	8,290	+0.962%
2023-03-10	10.3800	10.3800	10.3800	10.3800	0.000%	105,047	+1.060%
2023-03-09	10.3800	10.3850	10.3800	10.3800	0.000%	14,569	+1.060%
2023-03-08	10.3800	10.3800	10.3800	10.3800	+0.096%	12,407	+1.060%
2023-03-06	10.3700	10.3700	10.3700	10.3700	0.000%	5,201	+1.157%
2023-03-03	10.3700	10.3700	10.3700	10.3700	+0.097%	984	+1.157%
2023-03-02	10.3700	10.3700	10.3600	10.3600	+0.097%	22,724	+1.255%
2023-03-01	10.3700	10.3700	10.3500	10.3500	-0.097%	2,969	+1.353%
2023-02-28	10.3600	10.3699	10.3600	10.3600	+0.048%	4,053	+1.255%
2023-02-24	10.3550	10.3550	10.3550	10.3550	+0.048%	283	+1.304%
2023-02-23	10.3500	10.3550	10.3500	10.3500	-0.096%	2,924	+1.353%
2023-02-21	10.3500	10.3600	10.3500	10.3599	+0.047%	415	+1.256%
2023-02-17	10.3450	10.3550	10.3450	10.3550	+0.047%	5,649	+1.304%
2023-02-16	10.3500	10.3501	10.3500	10.3501	+0.001%	8,043	+1.352%
2023-02-15	10.3400	10.3500	10.3400	10.3500	+0.145%	135,861	+1.353%
2023-02-14	10.3350	10.3350	10.3350	10.3350	-0.048%	100	+1.500%
2023-02-13	10.3300	10.3400	10.3300	10.3400	+0.097%	2,629	+1.451%
2023-02-09	10.3300	10.3300	10.3300	10.3300	-0.193%	133	+1.549%
2023-02-08	10.3300	10.3500	10.3300	10.3500	+0.194%	38,340	+1.353%
2023-02-07	10.3250	10.3400	10.3250	10.3300	+0.048%	712,894	+1.549%
2023-02-06	10.3200	10.3300	10.3200	10.3250	+0.048%	781,311	+1.598%
2023-02-03	10.3200	10.3300	10.3200	10.3200	0.000%	442	+1.647%
2023-02-02	10.3300	10.3300	10.3200	10.3200	-0.097%	472	+1.647%
2023-02-01	10.3100	10.3400	10.3000	10.3300	+0.291%	18,395	+1.549%
2023-01-31	10.3100	10.3200	10.3000	10.3000	-0.194%	30,726	+1.845%
2023-01-30	10.3200	10.3200	10.3200	10.3200	+0.097%	533	+1.647%
2023-01-27	10.3100	10.3100	10.3100	10.3100	-0.097%	359	+1.746%
2023-01-26	10.3000	10.3200	10.3000	10.3200	+0.194%	2,205	+1.647%
2023-01-25	10.3000	10.3000	10.3000	10.3000	-0.097%	340	+1.845%
2023-01-24	10.2900	10.3100	10.2900	10.3100	+0.097%	53,749	+1.746%
2023-01-23	10.3000	10.3000	10.3000	10.3000	+0.097%	3,920	+1.845%
2023-01-20	10.2900	10.3000	10.2900	10.2900	0.000%	36,754	+1.944%
2023-01-19	10.2900	10.2950	10.2900	10.2900	0.000%	649,493	+1.944%
2023-01-18	10.2800	10.3000	10.2800	10.2900	+0.097%	3,048,746	+1.944%
2023-01-17	10.2700	10.3000	10.2700	10.2800	+0.195%	1,117,294	+2.043%
2023-01-13	10.2600	10.2600	10.2600	10.2600	+0.293%	304	+2.242%
2023-01-06	10.2300	10.2300	10.2300	10.2300	0.000%	799	+2.542%
2023-01-05	10.2300	10.2300	10.2300	10.2300	0.000%	8,728	+2.542%
2023-01-04	10.2300	10.2300	10.2300	10.2300	0.000%	5,042	+2.542%
2023-01-03	10.2600	10.2600	10.2300	10.2300	-0.049%	11,909	+2.542%
2022-12-30	10.2350	10.2350	10.2350	10.2350	0.000%	138	+2.491%
2022-12-29	10.2350	10.2350	10.2350	10.2350	+0.147%	629	+2.491%
2022-12-22	10.2200	10.2200	10.2200	10.2200	0.000%	134	+2.642%
2022-12-21	10.2200	10.2200	10.2200	10.2200	0.000%	802	+2.642%
2022-12-20	10.2200	10.2300	10.2200	10.2200	0.000%	53,461	+2.642%
2022-12-19	10.2200	10.2200	10.2200	10.2200	+0.098%	100	+2.642%
2022-12-13	10.2100	10.2100	10.2100	10.2100	0.000%	5,010	+2.742%
2022-12-12	10.2100	10.2100	10.2100	10.2100	+0.196%	13,949	+2.742%
2022-12-06	10.1900	10.1900	10.1900	10.1900	0.000%	135,957	+2.944%
2022-12-05	10.1900	10.1900	10.1900	10.1900	+0.098%	7,818	+2.944%
2022-12-02	10.1850	10.1850	10.1800	10.1800	0.000%	344,461	+3.045%
2022-12-01	10.1800	10.1800	10.1800	10.1800	0.000%	49,096	+3.045%
2022-11-30	10.1700	10.1800	10.1700	10.1800	+0.197%	189,671	+3.045%
2022-11-28	10.1600	10.1600	10.1600	10.1600	0.000%	300	+3.248%
2022-11-23	10.1550	10.1600	10.1550	10.1600	0.000%	6,726	+3.248%
2022-11-18	10.1600	10.1600	10.1600	10.1600	0.000%	166	+3.248%
2022-11-17	10.1401	10.1600	10.1401	10.1600	0.000%	490	+3.248%
2022-11-15	10.1600	10.1600	10.1600	10.1600	+0.099%	201	+3.248%
2022-11-14	10.1400	10.1500	10.1400	10.1500	+0.099%	2,598	+3.350%
2022-11-10	10.1500	10.1500	10.1400	10.1400	+0.049%	709	+3.452%
2022-11-07	10.1200	10.1350	10.1200	10.1350	-0.049%	36,437	+3.503%
2022-11-02	10.1400	10.1400	10.1400	10.1400	+0.247%	1,795	+3.452%
2022-11-01	10.1150	10.1150	10.1150	10.1150	+0.049%	29,466	+3.707%
2022-10-31	10.1200	10.1200	10.1100	10.1100	-0.099%	687,284	+3.759%
2022-10-27	10.1200	10.1200	10.1200	10.1200	0.000%	1,023,875	+3.656%
2022-10-26	10.1200	10.1200	10.1100	10.1200	+0.497%	84,800	+3.656%
2022-10-21	10.0700	10.0700	10.0700	10.0700	-0.198%	1,900	+4.171%
2022-10-19	10.0900	10.0900	10.0900	10.0900	0.000%	29,981	+3.964%
2022-10-12	10.0900	10.0900	10.0900	10.0900	+0.050%	442,864	+3.964%
2022-10-11	10.0850	10.0850	10.0850	10.0850	+0.149%	915	+4.016%
2022-10-06	10.0700	10.0700	10.0700	10.0700	+0.078%	617	+4.171%
2022-10-05	10.0622	10.0622	10.0622	10.0622	-0.077%	135	+4.252%
2022-10-03	10.0700	10.0700	10.0700	10.0700	+0.199%	4,104	+4.171%
2022-09-28	10.0450	10.0500	10.0450	10.0500	+0.100%	1,084	+4.378%
2022-09-27	10.0400	10.0400	10.0400	10.0400	-0.100%	104	+4.482%
2022-09-26	10.0500	10.0550	10.0500	10.0500	-0.099%	10,748	+4.378%
2022-09-20	10.0600	10.0600	10.0600	10.0600	0.000%	119,802	+4.274%
2022-09-19	10.0500	10.0600	10.0500	10.0600	+0.585%	4,805	+4.274%
2022-09-16	10.0300	10.0300	10.0015	10.0015	-0.483%	600	+4.884%
2022-09-15	10.0500	10.0500	10.0400	10.0500	+0.050%	5,394	+4.378%
2022-09-14	10.0300	10.0500	10.0100	10.0450	-0.050%	13,882	+4.430%
2022-09-13	10.0500	10.0500	10.0500	10.0500	+0.450%	300	+4.378%
2022-09-12	10.0050	10.0050	10.0050	10.0050	-0.150%	115	+4.848%
2022-09-08	10.0300	10.0400	10.0000	10.0200	0.000%	427,414	+4.691%
2022-09-07	10.0300	10.0300	10.0100	10.0200	+0.100%	204,322	+4.691%
2022-09-06	10.0200	10.0200	10.0000	10.0100	+0.100%	24,410	+4.795%
2022-09-01	10.0200	10.0200	9.9950	10.0000	-0.200%	1,130,001	+4.900%
2022-08-31	10.0200	10.0200	9.9800	10.0200	-0.100%	1,111,914	+4.691%
2022-08-30	10.0300	10.0300	10.0300	10.0300	+0.100%	9,384	+4.586%
2022-08-25	10.0200	10.0200	10.0100	10.0200	-0.299%	4,141	+4.691%
2022-08-24	10.0500	10.0500	10.0500	10.0500	+0.500%	232	+4.378%
2022-08-23	10.0000	10.0200	9.9900	10.0000	0.000%	20,342	+4.900%
2022-08-22	10.0000	10.0000	10.0000	10.0000	+0.100%	20,591	+4.900%
2022-08-19	9.9900	10.0000	9.9900	9.9900	0.000%	6,007	+5.005%
2022-08-15	9.9900	9.9900	9.9900	9.9900	+0.100%	25,900	+5.005%
2022-08-12	9.9700	9.9800	9.9700	9.9800	-0.100%	16,905	+5.110%
2022-08-11	9.9800	9.9900	9.9800	9.9900	+0.301%	30,043	+5.005%
2022-08-09	9.9600	9.9600	9.9600	9.9600	0.000%	37,490	+5.321%
2022-08-08	9.9700	9.9700	9.9600	9.9600	-0.200%	2,864	+5.321%
2022-08-05	9.9700	9.9800	9.9700	9.9800	+0.100%	318	+5.110%
2022-08-04	9.9700	9.9700	9.9700	9.9700	0.000%	1,001	+5.216%
2022-08-03	9.9700	9.9700	9.9700	9.9700	-0.050%	5,915	+5.216%
2022-08-02	9.9700	9.9750	9.9700	9.9750	+0.151%	1,119	+5.163%
2022-07-28	9.9650	9.9650	9.9600	9.9600	-0.050%	103,515	+5.321%
2022-07-27	9.9600	9.9650	9.9600	9.9650	+0.050%	325,910	+5.268%
2022-07-26	9.9600	9.9700	9.9600	9.9600	-0.100%	83,935	+5.321%
2022-07-25	9.9500	9.9700	9.9500	9.9700	+0.151%	153,118	+5.216%
2022-07-22	9.9550	9.9600	9.9550	9.9550	0.000%	28,101	+5.374%
2022-07-21	9.9550	9.9550	9.9550	9.9550	0.000%	2,087	+5.374%
2022-07-20	9.9500	9.9550	9.9500	9.9550	-0.050%	109,781	+5.374%
2022-07-19	9.9500	9.9600	9.9300	9.9600	0.000%	203,266	+5.321%
2022-07-18	9.9600	9.9600	9.9600	9.9600	+0.302%	100	+5.321%
2022-07-14	9.9300	9.9300	9.9300	9.9300	0.000%	1,452	+5.639%
2022-07-13	9.9300	9.9300	9.9300	9.9300	-0.201%	410	+5.639%
2022-07-11	9.9500	9.9700	9.9500	9.9500	+0.201%	514,188	+5.427%
2022-07-07	9.9300	9.9500	9.9300	9.9300	-0.050%	7,994	+5.639%
2022-07-06	9.9400	9.9400	9.9350	9.9350	+0.151%	223,091	+5.586%
2022-06-30	9.9350	9.9350	9.9200	9.9200	0.000%	456	+5.746%
2022-06-29	9.9200	9.9200	9.9200	9.9200	-0.101%	200	+5.746%
2022-06-28	9.9300	9.9300	9.9300	9.9300	0.000%	133,333	+5.639%
2022-06-22	9.9300	9.9300	9.9200	9.9300	0.000%	11,516	+5.639%
2022-06-21	9.9200	9.9300	9.9200	9.9300	-0.201%	9,600	+5.639%
2022-06-17	9.9200	9.9500	9.9200	9.9500	+0.201%	78,636	+5.427%
2022-06-16	9.9200	9.9302	9.9200	9.9300	0.000%	117,805	+5.639%
2022-06-15	9.9300	9.9300	9.9300	9.9300	0.000%	2,880	+5.639%
2022-06-14	9.9300	9.9300	9.9200	9.9300	-0.201%	3,280	+5.639%
2022-06-13	9.9250	9.9500	9.9100	9.9500	+0.101%	25,549	+5.427%
2022-06-10	9.9400	9.9400	9.9400	9.9400	+0.404%	10,073	+5.533%
2022-06-08	9.9000	9.9000	9.9000	9.9000	-0.202%	500,004	+5.960%
2022-06-07	9.9200	9.9200	9.9200	9.9200	0.000%	24,415	+5.746%
2022-06-06	9.9300	9.9300	9.9200	9.9200	-0.101%	10,600	+5.746%
2022-06-02	9.9200	9.9300	9.9200	9.9300	+0.303%	102,055	+5.639%
2022-05-31	9.9000	9.9000	9.9000	9.9000	+0.202%	149,958	+5.960%
2022-05-26	9.8800	9.8800	9.8800	9.8800	+0.203%	771	+6.174%
2022-05-20	9.8600	9.8600	9.8600	9.8600	-1.004%	29,285	+6.389%
2022-05-18	9.9600	9.9600	9.8800	9.9600	+0.201%	4,738	+5.321%
2022-05-17	9.9400	9.9400	9.9400	9.9400	-0.699%	2,000,009	+5.533%
2022-05-16	10.0100	10.0100	10.0100	10.0100	0.000%	106	+4.795%
2022-05-11	10.0100	10.0100	10.0100	10.0100	+0.907%	155	+4.795%
2022-05-09	9.9200	9.9200	9.9200	9.9200	-0.201%	250	+5.746%
2022-05-06	9.9400	9.9400	9.9400	9.9400	-0.401%	200	+5.533%
2022-05-05	9.9800	9.9800	9.9800	9.9800	0.000%	100	+5.110%
2022-05-04	9.9800	9.9800	9.9800	9.9800	+0.504%	100	+5.110%
2022-05-03	9.9500	9.9500	9.9300	9.9300	-0.301%	4,716	+5.639%
2022-05-02	9.9600	9.9600	9.9600	9.9600	0.000%	9,615	+5.321%
2022-04-28	9.9700	9.9700	9.9600	9.9600	0.000%	2,528	+5.321%
2022-04-27	9.9600	9.9600	9.9500	9.9600	+0.201%	143,778	+5.321%
2022-04-26	9.9400	9.9600	9.9100	9.9400	0.000%	2,125,129	+5.533%
2022-04-25	9.9400	9.9400	9.9400	9.9400	+0.101%	102,189	+5.533%
2022-04-21	9.9300	9.9300	9.9300	9.9300	-0.201%	252	+5.639%
2022-04-20	9.9500	9.9500	9.9500	9.9500	+0.201%	241	+5.427%
2022-04-13	9.9300	9.9300	9.9100	9.9300	+0.202%	24,113	+5.639%
2022-04-12	9.9100	9.9300	9.9100	9.9100	0.000%	10,066	+5.853%
2022-04-05	9.9150	9.9150	9.9000	9.9100	+0.076%	550,887	+5.853%
2022-04-04	9.9000	9.9100	9.9000	9.9025	-0.076%	133,222	+5.933%
2022-04-01	9.9200	9.9200	9.9000	9.9100	-0.101%	91,400	+5.853%
2022-03-31	9.9200	9.9200	9.9200	9.9200	+0.202%	2,544	+5.746%
2022-03-30	9.9200	9.9200	9.9000	9.9000	0.000%	32,945	+5.960%
2022-03-29	9.9000	9.9000	9.9000	9.9000	-0.202%	8,996	+5.960%
2022-03-24	9.8700	9.9200	9.8700	9.9200	0.000%	71,139	+5.746%
2022-03-21	9.9200	9.9200	9.9200	9.9200	0.000%	284	+5.746%
2022-03-18	9.9100	9.9200	9.9100	9.9200	+0.405%	4,883	+5.746%
2022-03-17	9.8800	9.8800	9.8800	9.8800	+0.101%	11,000	+6.174%
2022-03-15	9.8700	9.8700	9.8600	9.8700	0.000%	297,177	+6.282%
2022-03-11	9.8700	9.8700	9.8700	9.8700	0.000%	24,813	+6.282%
2022-03-09	9.8700	9.8700	9.8700	9.8700	0.000%	1,600	+6.282%
2022-03-04	9.8700	9.8700	9.8700	9.8700	0.000%	475	+6.282%
2022-03-03	9.8600	9.8700	9.8500	9.8700	+0.101%	57,652	+6.282%
2022-03-02	9.8600	9.8600	9.8600	9.8600	-0.051%	991	+6.389%
2022-03-01	9.8550	9.8650	9.8550	9.8650	+0.051%	11,657	+6.336%
2022-02-25	9.8400	9.8600	9.8400	9.8600	+0.102%	275,500	+6.389%
2022-02-23	9.8500	9.8500	9.8500	9.8500	+0.203%	500	+6.497%
2022-02-22	9.8300	9.8300	9.8300	9.8300	-0.506%	501	+6.714%
2022-02-11	9.8800	9.8800	9.8800	9.8800	+1.230%	100	+6.174%
2022-02-08	9.7600	9.7600	9.7600	9.7600	0.000%	1,195	+7.480%

.dark-mode .rK70Qd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rK70Qd{ color: #333333; background-color: white; border: 2px solid #333333; }AHRNAhren Acquisition Corp. Class Astock NASDAQ

AHRN
Ahren Acquisition Corp. Class A
stock NASDAQ