Dark

ALISR
Calisa Acquisition Corp Right
stock NASDAQ Right

Market Open

Sep 29, 2026 3:30:30 PM EDT

0.6700USD0.000%(+0.6700)2,623

0.5700Bid 0.9800Ask 0.4100Spread

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
2026-09-29	0.700000	0.700000	0.670000	0.670000	+1.515%	2,623	0.000%
2026-09-28	0.849800	0.850000	0.660000	0.660000	-20.482%	26,754	+1.515%
2026-09-23	0.830000	0.830000	0.830000	0.830000	+3.750%	2	-19.277%
2026-09-18	0.800000	0.800000	0.800000	0.800000	0.000%	807	-16.250%
2026-09-17	0.800000	0.800000	0.800000	0.800000	0.000%	28,760	-16.250%
2026-09-16	0.800000	0.800000	0.729999	0.800000	+1.266%	12,345	-16.250%
2026-09-15	0.800000	0.820000	0.730000	0.790000	+1.152%	32,625	-15.190%
2026-09-14	0.759824	0.791000	0.759824	0.781000	0.000%	38,184	-14.213%
2026-09-11	0.839800	0.839800	0.780000	0.781000	+6.986%	927	-14.213%
2026-09-10	0.800000	0.807968	0.730000	0.730000	-2.667%	16,223	-8.219%
2026-09-09	0.780000	0.800000	0.700000	0.750000	+29.310%	15,754	-10.667%
2026-09-08	0.580000	0.580000	0.580000	0.580000	+5.859%	817	+15.517%
2026-09-04	0.700000	0.700000	0.547900	0.547900	-23.903%	9,536	+22.285%
2026-09-03	0.790000	0.790000	0.720000	0.720000	+10.769%	1,561	-6.944%
2026-09-01	0.790000	0.790000	0.650000	0.650000	-17.722%	17,640	+3.077%
2026-08-27	0.790000	0.790000	0.790000	0.790000	0.000%	6,359	-15.190%
2026-08-26	0.790000	0.800000	0.790000	0.790000	-1.250%	5,314	-15.190%
2026-08-24	0.800000	0.800000	0.800000	0.800000	+7.383%	2,016	-16.250%
2026-08-21	0.685000	0.771600	0.685000	0.745000	+16.406%	71,816	-10.067%
2026-08-18	0.640000	0.640000	0.640000	0.640000	+3.209%	1,189	+4.688%
2026-08-14	0.650000	0.650000	0.620000	0.620100	+3.350%	31,130	+8.047%
2026-08-11	0.600100	0.600100	0.600000	0.600000	-0.017%	29,471	+11.667%
2026-08-06	0.600000	0.603400	0.600000	0.600100	-14.271%	31,106	+11.648%
2026-08-05	0.700000	0.700000	0.688000	0.700000	+16.667%	741	-4.286%
2026-08-04	0.655000	0.655000	0.600000	0.600000	-1.639%	5,723	+11.667%
2026-07-31	0.660000	0.680000	0.610000	0.610000	-4.013%	1,200	+9.836%
2026-07-30	0.635500	0.635500	0.635500	0.635500	+9.569%	5,408	+5.429%
2026-07-29	0.600000	0.660000	0.570000	0.580000	+15.745%	12,994	+15.517%
2026-07-22	0.580000	0.586000	0.501100	0.501100	-33.892%	4,940	+33.706%
2026-07-21	0.710000	0.758000	0.683200	0.758000	+6.761%	6,025	-11.609%
2026-07-20	0.700900	0.710000	0.700900	0.710000	+16.853%	1,742	-5.634%
2026-07-15	0.600000	0.607600	0.600000	0.607600	+2.204%	3,004	+10.270%
2026-07-14	0.829800	0.829800	0.594500	0.594500	-5.635%	43,564	+12.700%
2026-07-09	0.680000	0.680000	0.630000	0.630000	-7.353%	5,361	+6.349%
2026-07-08	0.650000	0.680000	0.650000	0.680000	0.000%	15,819	-1.471%
2026-07-07	0.680000	0.740000	0.680000	0.680000	-1.449%	2,725	-1.471%
2026-07-06	0.765600	0.765600	0.689999	0.690000	-8.971%	13,971	-2.899%
2026-07-02	0.800000	0.800000	0.758000	0.758000	-5.250%	3,246	-11.609%
2026-06-26	0.800000	0.800000	0.800000	0.800000	0.000%	10,104	-16.250%
2026-06-25	0.847100	0.847100	0.777000	0.800000	+2.907%	17,743	-16.250%
2026-06-24	0.777400	0.777400	0.777400	0.777400	+6.493%	1,005	-13.815%
2026-06-23	0.777000	0.777000	0.730000	0.730000	-2.667%	9,152	-8.219%
2026-06-22	0.810000	0.810000	0.687000	0.750000	-7.407%	11,475	-10.667%
2026-06-18	0.770000	0.850000	0.758600	0.810000	+5.195%	63,516	-17.284%
2026-06-17	0.770000	0.770000	0.770000	0.770000	+4.054%	602	-12.987%
2026-06-16	0.790000	0.790000	0.727000	0.740000	-6.329%	3,319	-9.459%
2026-06-15	0.869990	0.869990	0.768800	0.790000	+6.945%	34,336	-15.190%
2026-06-12	0.738700	0.790000	0.731600	0.738700	+1.192%	42,714	-9.300%
2026-06-11	0.690000	0.769500	0.690000	0.730000	+9.429%	17,505	-8.219%
2026-06-10	0.645500	0.674100	0.637500	0.667100	+10.740%	48,709	+0.435%
2026-06-09	0.589900	0.660000	0.589900	0.602400	+13.660%	50,702	+11.222%
2026-06-05	0.799000	0.799000	0.530000	0.530000	-4.107%	36,663	+26.415%
2026-06-04	0.538000	0.552700	0.501000	0.552700	-0.594%	44,075	+21.223%
2026-06-03	0.560000	0.560000	0.556000	0.556000	-1.085%	4,120	+20.504%
2026-05-29	0.559000	0.574100	0.559000	0.562100	+0.555%	13,550	+19.196%
2026-05-28	0.559000	0.559000	0.559000	0.559000	0.000%	1,103	+19.857%
2026-05-27	0.559000	0.559000	0.559000	0.559000	+4.291%	303	+19.857%
2026-05-26	0.550000	0.553000	0.536000	0.536000	+1.901%	3,113	+25.000%
2026-05-22	0.569998	0.570000	0.526000	0.526000	+1.741%	1,761	+27.376%
2026-05-19	0.563120	0.566000	0.517000	0.517000	-7.679%	9,001	+29.594%
2026-05-18	0.560000	0.560000	0.560000	0.560000	0.000%	187	+19.643%
2026-05-15	0.560000	0.560000	0.560000	0.560000	+9.226%	1,094	+19.643%
2026-05-14	0.522700	0.522700	0.512700	0.512700	-8.446%	368	+30.681%
2026-05-13	0.550400	0.560000	0.550400	0.560000	-3.581%	5,724	+19.643%
2026-05-12	0.511000	0.580800	0.511000	0.580800	+13.659%	248	+15.358%
2026-05-04	0.511000	0.511000	0.511000	0.511000	-7.091%	1,035	+31.115%
2026-04-28	0.550000	0.550000	0.550000	0.550000	0.000%	1,000	+21.818%
2026-04-23	0.521000	0.550000	0.501000	0.550000	0.000%	27,506	+21.818%
2026-04-20	0.544200	0.550000	0.544200	0.550000	+5.769%	21,000	+21.818%
2026-04-16	0.521000	0.521000	0.520000	0.520000	-1.047%	2,500	+28.846%
2026-04-15	0.520000	0.525500	0.510500	0.525500	+3.039%	46,484	+27.498%
2026-04-14	0.510000	0.510000	0.510000	0.510000	0.000%	5,902	+31.373%
2026-04-07	0.510000	0.510000	0.510000	0.510000	-7.273%	17,656	+31.373%
2026-04-02	0.550000	0.550000	0.550000	0.550000	0.000%	344	+21.818%
2026-03-31	0.550000	0.550000	0.550000	0.550000	+3.774%	200	+21.818%
2026-03-30	0.530000	0.550000	0.530000	0.530000	0.000%	2,003	+26.415%
2026-03-25	0.530000	0.530000	0.510000	0.530000	-0.019%	1,710	+26.415%
2026-03-23	0.550000	0.550000	0.530100	0.530100	-1.303%	51,055	+26.391%
2026-03-20	0.550000	0.550000	0.510000	0.537101	-2.345%	23,308	+24.744%
2026-03-19	0.592800	0.600000	0.550000	0.550000	-8.333%	5,356	+21.818%
2026-03-16	0.600000	0.600000	0.560000	0.600000	+3.448%	72,743	+11.667%
2026-03-13	0.600000	0.600000	0.580000	0.580000	-3.333%	1,222	+15.517%
2026-03-12	0.600000	0.600000	0.600000	0.600000	0.000%	3,415	+11.667%
2026-03-11	0.535100	0.600000	0.535100	0.600000	+10.852%	21,500	+11.667%
2026-03-10	0.534700	0.541261	0.520000	0.541261	-5.868%	6,303	+23.785%
2026-03-09	0.530000	0.575000	0.530000	0.575000	+14.977%	33,207	+16.522%
2026-03-05	0.510500	0.510500	0.500100	0.500100	-3.975%	2,000	+33.973%
2026-03-04	0.536000	0.541520	0.516000	0.520800	-2.836%	4,650	+28.648%
2026-03-03	0.536000	0.536000	0.536000	0.536000	-0.130%	404	+25.000%
2026-03-02	0.530001	0.536700	0.530001	0.536700	+3.212%	330	+24.837%
2026-02-27	0.600000	0.600000	0.520000	0.520000	-13.333%	7,461	+28.846%
2026-02-26	0.600000	0.600000	0.600000	0.600000	+7.354%	568	+11.667%
2026-02-25	0.570000	0.600000	0.528000	0.558900	+3.500%	13,222	+19.878%
2026-02-24	0.540000	0.540000	0.520000	0.540000	+2.273%	72,676	+24.074%
2026-02-23	0.522300	0.540000	0.522300	0.528000	-0.189%	3,331	+26.894%
2026-02-20	0.532100	0.539900	0.516000	0.529000	+3.523%	11,229	+26.654%
2026-02-19	0.540000	0.540000	0.511000	0.511000	+0.196%	3,834	+31.115%
2026-02-18	0.530000	0.567500	0.500900	0.510000	-10.526%	17,500	+31.373%
2026-02-17	0.527900	0.570000	0.500800	0.570000	+13.977%	11,210	+17.544%
2026-02-13	0.520000	0.580000	0.500100	0.500100	-2.248%	186,250	+33.973%
2026-02-12	0.511600	0.511600	0.511600	0.511600	0.000%	416	+30.962%
2026-02-11	0.520500	0.521500	0.511500	0.511600	-6.982%	11,650	+30.962%
2026-02-10	0.550000	0.550000	0.550000	0.550000	0.000%	605	+21.818%
2026-02-09	0.570000	0.570000	0.531900	0.550000	-1.434%	8,123	+21.818%
2026-02-06	0.558000	0.558000	0.558000	0.558000	-7.000%	170	+20.072%
2026-02-03	0.600000	0.600000	0.600000	0.600000	+3.448%	4,914	+11.667%
2026-02-02	0.600000	0.600000	0.555000	0.580000	-3.333%	41,539	+15.517%
2026-01-29	0.600000	0.600100	0.550050	0.600000	+6.007%	48,554	+11.667%
2026-01-28	0.594100	0.600000	0.566000	0.566000	-0.702%	12,410	+18.375%
2026-01-27	0.610000	0.631000	0.566700	0.570000	-1.724%	67,152	+17.544%
2026-01-26	0.580000	0.580000	0.570000	0.580000	0.000%	24,139	+15.517%
2026-01-23	0.576200	0.580000	0.568900	0.580000	+1.754%	33,094	+15.517%
2026-01-22	0.570000	0.576000	0.570000	0.570000	-1.724%	1,710	+17.544%
2026-01-21	0.570000	0.580000	0.570000	0.580000	+2.149%	2,123	+15.517%
2026-01-20	0.580000	0.600000	0.567800	0.567800	-2.103%	24,913	+17.999%
2026-01-16	0.580000	0.610000	0.580000	0.580000	-4.918%	12,835	+15.517%
2026-01-15	0.609000	0.610000	0.609000	0.610000	+2.160%	2,444	+9.836%
2026-01-14	0.576000	0.619998	0.576000	0.597100	+4.754%	6,453	+12.209%
2026-01-12	0.570000	0.570000	0.570000	0.570000	0.000%	10,221	+17.544%
2026-01-09	0.570000	0.570000	0.570000	0.570000	-1.724%	143	+17.544%
2026-01-08	0.550000	0.588500	0.545000	0.580000	+7.407%	15,459	+15.517%
2026-01-07	0.574000	0.574000	0.540000	0.540000	-8.022%	4,644	+24.074%
2026-01-06	0.540000	0.587100	0.540000	0.587100	+11.256%	14,123	+14.120%
2026-01-05	0.700000	0.700000	0.510900	0.527700	-12.050%	102,228	+26.966%
2026-01-02	0.494000	0.600000	0.494000	0.600000	+23.584%	149,279	+11.667%
2025-12-31	0.450000	0.490000	0.450000	0.485500	+9.371%	74,896	+38.002%
2025-12-30	0.460000	0.460000	0.443900	0.443900	-2.440%	2,382	+50.935%
2025-12-29	0.400000	0.470000	0.400000	0.455000	+26.389%	310,235	+47.253%
2025-12-26	0.410000	0.420000	0.360000	0.360000	-7.692%	680,150	+86.111%
2025-12-24	0.382200	0.390000	0.382200	0.390000	+2.041%	909	+71.795%
2025-12-23	0.380100	0.382200	0.380000	0.382200	+0.579%	242,660	+75.301%
2025-12-22	0.381300	0.400000	0.370000	0.380000	-7.317%	42,239	+76.316%
2025-12-19	0.398400	0.410000	0.380000	0.410000	+17.143%	11,581	+63.415%
2025-12-18	0.350000	0.481500	0.350000	0.350000	+16.667%	156,948	+91.429%
2025-12-17	0.320000	0.320000	0.299400	0.300000	+0.200%	85,111	+123.333%
2025-12-16	0.266800	0.349900	0.253700	0.299400	+15.154%	86,972	+123.781%
2025-12-15	0.260000	0.270200	0.250100	0.260000	+8.333%	2,244	+157.692%
2025-12-12	0.240000	0.240000	0.240000	0.240000	-7.692%	801	+179.167%
2025-12-11	0.266000	0.266000	0.260000	0.260000	-2.256%	61,664	+157.692%
2025-12-10	0.265000	0.270000	0.265000	0.266000	+0.377%	69,247	+151.880%
2025-12-09	0.246600	0.270000	0.246600	0.265000	-5.357%	6,389	+152.830%
2025-12-08	0.242000	0.280000	0.228000	0.280000	+13.821%	37,690	+139.286%
2025-12-05	0.252200	0.252200	0.240000	0.246000	-2.882%	11,184	+172.358%
2025-12-04	0.246900	0.272850	0.246800	0.253300	+1.320%	12,966	+164.508%
2025-12-03	0.272700	0.275000	0.250000	0.250000	-7.063%	201,257	+168.000%
2025-12-02	0.268000	0.286800	0.268000	0.269000	+0.561%	38,422	+149.071%
2025-12-01	0.251000	0.292800	0.250700	0.267500	+7.000%	24,144	+150.467%
2025-11-28	0.260000	0.265400	0.250000	0.250000	+2.711%	41,113	+168.000%
2025-11-26	0.250000	0.250000	0.239300	0.243401	-1.377%	33,034	+175.266%
2025-11-25	0.225000	0.248400	0.220500	0.246800	+37.111%	146,933	+171.475%
2025-11-24	0.171800	0.180000	0.171800	0.180000	+38.462%	1,046	+272.222%
2025-11-21	0.158100	0.160000	0.130000	0.130000	+6.557%	114,182	+415.385%
2025-11-20	0.156300	0.159900	0.110000	0.122000	-16.438%	714,143	+449.180%
2025-11-19	0.150000	0.160000	0.140000	0.146000	0.000%	324,100	+358.904%

.dark-mode .tV84FS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tV84FS{ color: #333333; background-color: white; border: 2px solid #333333; }ALISRCalisa Acquisition Corp Rightstock NASDAQ Right

ALISR
Calisa Acquisition Corp Right
stock NASDAQ Right