Dark

APAC
StoneBridge Acquisition Corporation Class A
stock NASDAQ

Inactive

Apr 2, 2024

11.70USD+43.032%(+3.52)115,635

Pre-market

0.00USD-100.000%(-8.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-02	8.4000	12.9700	7.6700	11.7000	+43.032%	115,635	0.000%
2024-04-01	7.6500	8.8900	7.6000	8.1800	-8.909%	55,296	+43.032%
2024-03-28	7.7500	11.5000	6.7900	8.9800	+30.713%	195,164	+30.290%
2024-03-27	5.9500	7.7800	5.3000	6.8700	+20.526%	69,461	+70.306%
2024-03-26	5.3000	5.9000	5.1021	5.7000	+12.648%	12,278	+105.263%
2024-03-25	5.2100	6.0600	4.7617	5.0600	-12.002%	28,638	+131.225%
2024-03-22	5.3300	6.0700	5.1886	5.7501	-5.114%	13,333	+103.475%
2024-03-21	7.4000	7.4000	5.4300	6.0600	-10.355%	60,803	+93.069%
2024-03-20	5.9999	11.9800	5.2000	6.7600	+12.667%	440,303	+73.077%
2024-03-19	5.6500	6.0000	5.6500	6.0000	+2.041%	4,509	+95.000%
2024-03-18	6.3900	6.4000	5.7000	5.8800	-7.981%	3,687	+98.980%
2024-03-15	6.6500	7.2600	5.8700	6.3900	-3.328%	8,562	+83.099%
2024-03-14	8.0000	8.0000	6.0000	6.6100	-15.796%	5,475	+77.005%
2024-03-13	8.4000	8.9000	7.7608	7.8500	+5.228%	2,250	+49.045%
2024-03-12	7.0000	8.0000	7.0000	7.4600	+5.367%	2,358	+56.836%
2024-03-11	7.4600	7.5000	7.0800	7.0800	-15.412%	3,462	+65.254%
2024-03-08	8.9000	10.2000	7.9400	8.3700	-7.000%	6,269	+39.785%
2024-03-07	11.1000	12.6000	7.6300	9.0000	-27.942%	63,323	+30.000%
2024-03-06	12.0000	12.6000	12.0000	12.4900	+3.997%	1,658	-6.325%
2024-03-05	11.5700	12.7000	11.4100	12.0100	+6.377%	58,278	-2.581%
2024-03-04	10.4700	11.9000	10.4700	11.2900	-5.838%	1,252	+3.632%
2024-03-01	11.9700	12.0000	11.9700	11.9900	-0.083%	699	-2.419%
2024-02-29	10.8800	12.0000	10.8000	12.0000	+17.647%	1,796	-2.500%
2024-02-27	10.0000	10.2000	10.0000	10.2000	+11.916%	822	+14.706%
2024-02-26	9.1140	9.1140	9.1140	9.1140	-4.365%	412	+28.374%
2024-02-23	9.5200	9.5300	9.5200	9.5300	-7.024%	497	+22.770%
2024-02-22	9.7000	10.3000	9.7000	10.2500	+7.895%	1,760	+14.146%
2024-02-21	9.0000	9.8000	9.0000	9.5000	+5.556%	930	+23.158%
2024-02-20	10.3400	10.3400	9.0000	9.0000	-15.572%	3,293	+30.000%
2024-02-16	9.0000	13.6400	8.8000	10.6600	+18.377%	16,312	+9.756%
2024-02-15	9.0051	9.0051	9.0051	9.0051	-12.572%	196	+29.926%
2024-02-13	9.9800	10.5500	9.9800	10.3000	+10.753%	546	+13.592%
2024-02-12	9.3000	9.3000	9.3000	9.3000	+0.868%	416	+25.806%
2024-02-09	9.2200	9.2200	9.2200	9.2200	-2.331%	34	+26.898%
2024-02-07	9.4200	10.2000	9.0000	9.4400	-7.406%	2,185	+23.941%
2024-02-01	10.1950	10.1950	10.1950	10.1950	-1.971%	345	+14.762%
2024-01-31	9.4800	10.4000	9.4800	10.4000	-5.455%	1,352	+12.500%
2024-01-30	11.0000	11.0000	11.0000	11.0000	-2.363%	1,054	+6.364%
2024-01-29	10.9800	11.2662	10.9800	11.2662	-1.605%	682	+3.850%
2024-01-25	12.6000	12.8600	11.4500	11.4500	-8.711%	2,077	+2.183%
2024-01-24	13.8200	13.8200	12.5426	12.5426	-2.771%	552	-6.718%
2024-01-23	12.9400	13.9900	11.8800	12.9000	+12.664%	4,474	-9.302%
2024-01-22	11.4200	11.4500	11.3780	11.4500	+2.968%	1,282	+2.183%
2024-01-19	11.4500	13.8300	11.1200	11.1200	+5.905%	4,509	+5.216%
2024-01-18	10.5000	10.5000	10.5000	10.5000	+0.095%	257	+11.429%
2024-01-17	10.2300	10.4900	10.2300	10.4900	-2.509%	738	+11.535%
2024-01-16	9.7800	10.7600	9.7800	10.7600	-2.233%	302	+8.736%
2024-01-12	10.8400	11.4500	10.8400	11.0058	+1.530%	4,326	+6.308%
2024-01-09	10.8400	10.8400	10.8400	10.8400	+1.308%	541	+7.934%
2024-01-08	9.3200	10.7000	9.3200	10.7000	-6.140%	6,741	+9.346%
2024-01-05	11.4000	11.4000	11.4000	11.4000	-0.870%	467	+2.632%
2024-01-04	11.5000	11.5000	11.5000	11.5000	+0.437%	2,260	+1.739%
2024-01-03	11.6500	13.5900	11.4500	11.4500	+3.153%	2,681	+2.183%
2024-01-02	11.1000	11.1000	11.1000	11.1000	-0.893%	595	+5.405%
2023-12-28	10.8900	11.2800	10.8900	11.2000	+0.359%	1,991	+4.464%
2023-12-27	10.4200	11.1600	10.4200	11.1599	-1.588%	2,499	+4.840%
2023-12-26	10.8800	11.3400	10.8800	11.3400	+0.532%	4,635	+3.175%
2023-12-22	11.2800	11.2800	11.2800	11.2800	-4.407%	3,872	+3.723%
2023-12-21	11.7000	12.0000	11.7000	11.8000	+4.240%	1,455	-0.847%
2023-12-20	11.7500	13.8400	11.3200	11.3200	-2.161%	6,304	+3.357%
2023-12-19	11.0000	11.8500	11.0000	11.5700	+5.278%	3,708	+1.124%
2023-12-18	10.3800	10.9900	10.3800	10.9900	+5.877%	1,073	+6.460%
2023-12-14	11.2300	11.2300	10.3800	10.3800	-8.867%	2,010	+12.717%
2023-12-13	11.3900	11.3900	11.3900	11.3900	+1.244%	813	+2.722%
2023-12-11	11.2300	11.2500	11.2300	11.2500	-0.089%	31,572	+4.000%
2023-12-06	11.2800	11.2800	11.2600	11.2600	+0.267%	11,138	+3.908%
2023-12-05	11.2000	11.2300	11.2000	11.2300	+0.447%	10,902	+4.185%
2023-11-30	11.1800	11.1800	11.1800	11.1800	+0.090%	4,650	+4.651%
2023-11-29	11.1700	11.1700	11.1700	11.1700	0.000%	180	+4.745%
2023-11-27	11.1700	11.1700	11.1700	11.1700	+0.631%	3,253	+4.745%
2023-11-22	11.1000	11.1000	11.1000	11.1000	0.000%	140	+5.405%
2023-11-21	11.1500	11.1723	11.1000	11.1000	-0.448%	311	+5.405%
2023-11-20	11.1400	11.1500	11.1300	11.1500	-0.357%	3,345	+4.933%
2023-11-16	11.1900	11.1900	11.1900	11.1900	+0.902%	146	+4.558%
2023-11-15	11.0900	11.0900	11.0900	11.0900	+0.090%	15	+5.500%
2023-11-13	11.0800	11.0800	11.0800	11.0800	0.000%	9,118	+5.596%
2023-11-07	11.0800	11.0900	11.0800	11.0800	0.000%	4,479	+5.596%
2023-11-02	11.0800	11.0800	11.0800	11.0800	-0.090%	631	+5.596%
2023-11-01	11.0900	11.0900	11.0900	11.0900	-0.029%	8	+5.500%
2023-10-27	11.0932	11.0932	11.0932	11.0932	-0.151%	2,328	+5.470%
2023-10-26	11.1100	11.1100	11.1100	11.1100	+0.112%	5,760	+5.311%
2023-10-23	11.0976	11.0976	11.0976	11.0976	-0.022%	139	+5.428%
2023-10-18	11.1000	11.1000	11.1000	11.1000	+0.181%	66,759	+5.405%
2023-10-13	11.0800	11.0800	11.0800	11.0800	+0.727%	759	+5.596%
2023-10-12	11.0000	11.0000	11.0000	11.0000	-0.901%	175	+6.364%
2023-10-10	11.1000	11.1000	11.1000	11.1000	+0.181%	10,083	+5.405%
2023-10-09	11.0800	11.0800	11.0798	11.0800	+0.090%	8,668	+5.596%
2023-10-04	11.0700	11.0700	11.0100	11.0700	+0.545%	2,164	+5.691%
2023-10-03	11.0100	11.0100	11.0100	11.0100	-0.362%	96	+6.267%
2023-10-02	11.0500	11.0500	11.0500	11.0500	0.000%	6,276	+5.882%
2023-09-29	11.0900	11.1000	11.0500	11.0500	+0.455%	10,198	+5.882%
2023-09-27	11.0000	11.0000	11.0000	11.0000	0.000%	308	+6.364%
2023-09-25	11.0000	11.0000	11.0000	11.0000	-0.452%	412	+6.364%
2023-09-20	11.0500	11.0600	11.0500	11.0500	+0.150%	50,523	+5.882%
2023-09-19	11.0600	11.0600	11.0300	11.0335	+0.032%	1,096	+6.041%
2023-09-18	11.0300	11.0300	11.0300	11.0300	0.000%	205	+6.074%
2023-09-15	11.0300	11.0650	11.0300	11.0300	+0.364%	1,282	+6.074%
2023-09-14	11.0300	11.0300	10.9900	10.9900	-0.902%	10,191	+6.460%
2023-09-12	11.0300	11.0900	11.0300	11.0900	+0.362%	14,608	+5.500%
2023-09-11	11.0500	11.0500	11.0500	11.0500	0.000%	302	+5.882%
2023-09-08	11.0000	11.0500	11.0000	11.0500	+0.454%	1,081	+5.882%
2023-09-07	11.0500	11.0500	11.0000	11.0001	+0.001%	6,602	+6.363%
2023-09-06	11.0000	11.0000	11.0000	11.0000	-0.362%	132	+6.364%
2023-09-05	11.0500	11.0500	11.0400	11.0400	+0.181%	4,024	+5.978%
2023-09-01	11.0200	11.0200	11.0200	11.0200	-0.091%	1,211	+6.171%
2023-08-31	11.0300	11.0300	11.0300	11.0300	0.000%	10,323	+6.074%
2023-08-30	11.0300	11.0300	11.0300	11.0300	+0.273%	103	+6.074%
2023-08-29	11.0400	11.0400	11.0000	11.0000	-0.354%	1,122	+6.364%
2023-08-28	11.0391	11.0391	11.0391	11.0391	-0.099%	256	+5.987%
2023-08-25	11.0500	11.0500	11.0500	11.0500	+0.913%	612	+5.882%
2023-08-24	10.9500	10.9500	10.9500	10.9500	-0.091%	125	+6.849%
2023-08-23	11.0170	11.0170	10.9600	10.9600	-0.182%	610	+6.752%
2023-08-22	10.9600	10.9800	10.9600	10.9800	+0.274%	444	+6.557%
2023-08-15	10.9500	11.0000	10.9500	10.9500	+0.046%	38,208	+6.849%
2023-08-11	10.9600	10.9600	10.9450	10.9450	-0.137%	691	+6.898%
2023-08-08	10.9600	10.9600	10.9600	10.9600	-0.273%	5,606	+6.752%
2023-08-03	10.9900	10.9900	10.9900	10.9900	+0.182%	23,170	+6.460%
2023-08-02	10.9700	10.9700	10.9700	10.9700	0.000%	5,327	+6.655%
2023-08-01	10.9700	10.9700	10.9700	10.9700	+0.228%	3,817	+6.655%
2023-07-27	10.9300	10.9450	10.9200	10.9450	-0.137%	2,602	+6.898%
2023-07-26	11.0000	11.0700	10.9450	10.9600	0.000%	68,995	+6.752%
2023-07-25	10.9500	11.2800	10.8950	10.9600	+0.091%	86,169	+6.752%
2023-07-24	10.9150	10.9500	10.9150	10.9500	+0.091%	29,099	+6.849%
2023-07-21	10.9700	10.9700	10.9000	10.9400	+0.367%	805	+6.947%
2023-07-20	10.9700	10.9700	10.9000	10.9000	-0.638%	3,724	+7.339%
2023-07-19	10.9100	11.3100	10.9100	10.9700	+0.688%	98,091	+6.655%
2023-07-17	10.8950	10.9100	10.8950	10.8950	-0.137%	11,107	+7.389%
2023-07-14	10.9100	10.9100	10.9100	10.9100	+0.092%	406	+7.241%
2023-07-13	10.8900	10.9001	10.8899	10.9000	+0.092%	7,701	+7.339%
2023-07-12	10.8900	10.8900	10.8800	10.8900	0.000%	1,802	+7.438%
2023-07-11	10.8800	10.8900	10.8700	10.8900	+0.369%	74,071	+7.438%
2023-06-30	10.8500	10.8500	10.8500	10.8500	0.000%	233	+7.834%
2023-06-29	10.8400	10.8700	10.8400	10.8500	+0.092%	33,028	+7.834%
2023-06-28	10.8400	10.8400	10.8400	10.8400	+0.281%	134	+7.934%
2023-06-27	10.8050	10.8100	10.8050	10.8096	+0.089%	1,702	+8.237%
2023-06-22	10.8000	10.8000	10.7900	10.8000	+0.093%	4,111	+8.333%
2023-06-21	10.7900	10.7900	10.7900	10.7900	0.000%	5,524	+8.434%
2023-06-16	10.7600	10.7900	10.7600	10.7900	+0.093%	1,597	+8.434%
2023-06-15	10.7800	10.7800	10.7800	10.7800	-0.093%	103	+8.534%
2023-06-14	10.7900	10.7900	10.7900	10.7900	0.000%	112	+8.434%
2023-06-13	10.7900	10.7900	10.7900	10.7900	+0.186%	109	+8.434%
2023-06-12	10.7700	10.7800	10.7700	10.7700	-0.093%	2,240	+8.635%
2023-06-09	10.7800	10.7800	10.7800	10.7800	0.000%	202	+8.534%
2023-06-08	10.7800	10.7800	10.7800	10.7800	+0.129%	107	+8.534%
2023-06-07	10.7800	10.7900	10.7661	10.7661	-0.129%	730	+8.674%
2023-06-05	10.7800	10.7800	10.7800	10.7800	+0.277%	168	+8.534%
2023-06-02	10.7700	10.7700	10.7502	10.7502	-0.276%	595	+8.835%
2023-06-01	10.7800	10.7800	10.7800	10.7800	+0.279%	107	+8.534%
2023-05-31	10.7500	10.7500	10.7500	10.7500	-0.093%	10,520	+8.837%
2023-05-30	10.8000	10.8000	10.7500	10.7600	0.000%	1,526	+8.736%
2023-05-26	10.9899	10.9899	10.7600	10.7600	+0.280%	907	+8.736%
2023-05-25	10.7300	10.7300	10.7300	10.7300	0.000%	109	+9.040%
2023-05-18	10.7300	10.7300	10.7300	10.7300	0.000%	281	+9.040%
2023-05-17	10.7300	10.7500	10.7300	10.7300	0.000%	100,803	+9.040%
2023-05-16	10.7300	10.7300	10.7300	10.7300	+0.280%	237,397	+9.040%
2023-05-15	10.7000	10.7000	10.7000	10.7000	0.000%	250	+9.346%
2023-05-11	10.7000	10.7000	10.7000	10.7000	+0.659%	100	+9.346%
2023-05-04	10.6301	10.6301	10.6300	10.6300	-0.468%	1,202	+10.066%
2023-05-03	10.6400	10.6800	10.6400	10.6800	+0.470%	406	+9.551%
2023-05-01	10.6200	10.6300	10.6200	10.6300	+0.378%	8,164	+10.066%
2023-04-27	10.6000	10.6000	10.5900	10.5900	+0.569%	947	+10.482%
2023-04-26	10.5301	10.5301	10.5301	10.5301	-0.566%	212	+11.110%
2023-04-24	10.6000	10.6000	10.5900	10.5900	+0.189%	301	+10.482%
2023-04-19	10.5700	10.5700	10.5700	10.5700	0.000%	165	+10.691%
2023-04-18	10.5800	10.5800	10.5700	10.5700	-0.095%	709	+10.691%
2023-04-17	10.5700	10.5800	10.5700	10.5800	+0.095%	3,000	+10.586%
2023-04-14	10.5600	10.5700	10.5600	10.5700	-0.456%	3,200	+10.691%
2023-04-13	10.5600	10.6184	10.5600	10.6184	+0.601%	1,820	+10.186%
2023-04-11	10.5550	10.5550	10.5550	10.5550	0.000%	312	+10.848%
2023-04-03	10.5500	10.5550	10.5400	10.5550	+0.333%	2,201	+10.848%
2023-03-31	10.5200	10.5200	10.5200	10.5200	-0.190%	1,133	+11.217%
2023-03-30	10.5000	10.5400	10.4900	10.5400	+1.174%	18,421	+11.006%
2023-03-29	10.4201	10.4380	10.4100	10.4177	-0.784%	21,200	+12.309%
2023-03-28	10.5000	10.5000	10.4200	10.5000	+0.191%	493	+11.429%
2023-03-20	10.4800	10.4800	10.4800	10.4800	+0.287%	620	+11.641%
2023-03-16	10.4100	10.4500	10.4000	10.4500	+0.577%	1,934	+11.962%
2023-03-13	10.4900	10.4950	10.3900	10.3900	-0.953%	13,659	+12.608%
2023-03-09	10.4900	10.4900	10.4900	10.4900	0.000%	7,584	+11.535%
2023-03-08	10.4900	10.4900	10.4900	10.4900	0.000%	112	+11.535%
2023-03-07	10.4900	10.4900	10.4900	10.4900	0.000%	103	+11.535%
2023-03-02	10.4900	10.4900	10.4900	10.4900	0.000%	622	+11.535%
2023-03-01	10.4900	10.4950	10.4900	10.4900	0.000%	695	+11.535%
2023-02-27	10.4950	10.4950	10.4900	10.4900	-0.048%	4,644	+11.535%
2023-02-23	10.4900	10.4950	10.4900	10.4950	+0.048%	357	+11.482%
2023-02-21	10.4900	10.4950	10.4900	10.4900	-0.048%	1,633	+11.535%
2023-02-17	10.5000	10.5000	10.4900	10.4950	+0.048%	1,543	+11.482%
2023-02-16	10.4900	10.4900	10.4900	10.4900	+0.479%	1,411	+11.535%
2023-02-15	10.4900	10.4900	10.4400	10.4400	0.000%	3,819	+12.069%
2023-02-14	10.4900	10.4900	10.4400	10.4400	-0.477%	4,593	+12.069%
2023-02-13	10.4900	10.4900	10.4900	10.4900	0.000%	5,106	+11.535%
2023-02-10	10.4900	10.4900	10.4900	10.4900	+0.048%	142	+11.535%
2023-02-07	10.4800	10.5000	10.4800	10.4850	+0.048%	14,364	+11.588%
2023-02-06	10.4700	10.4800	10.4700	10.4800	+0.096%	3,702	+11.641%
2023-02-03	10.4700	10.4800	10.4700	10.4700	-0.001%	3,454	+11.748%
2023-02-02	10.4700	10.4701	10.4700	10.4701	+0.001%	569	+11.747%
2023-02-01	10.4500	10.4800	10.4500	10.4700	+0.096%	83,831	+11.748%
2023-01-31	10.4500	10.4650	10.4400	10.4600	+0.096%	21,306	+11.855%
2023-01-30	10.4400	10.4500	10.4400	10.4500	+0.096%	12,744	+11.962%
2023-01-26	10.3900	10.4400	10.3900	10.4400	+0.585%	26,547	+12.069%
2023-01-25	10.3736	10.3793	10.3700	10.3793	-0.007%	14,678	+12.724%
2023-01-24	10.3700	10.4000	10.3380	10.3800	+0.096%	196,453	+12.717%
2023-01-23	10.3600	10.3700	10.3600	10.3700	+0.582%	289	+12.825%
2023-01-20	10.3500	10.5200	10.2900	10.3100	-0.386%	39,279	+13.482%
2023-01-19	10.2900	10.4450	10.2900	10.3500	+0.583%	34,742	+13.043%
2023-01-18	10.2900	10.3730	10.2800	10.2900	-0.194%	108,613	+13.703%
2023-01-17	10.2800	10.3100	10.2800	10.3100	+0.024%	43,439	+13.482%
2023-01-13	10.3050	10.3100	10.2900	10.3075	+0.024%	141,698	+13.510%
2023-01-12	10.2900	10.3050	10.2800	10.3050	+0.341%	436,791	+13.537%
2023-01-11	10.2700	10.2700	10.2700	10.2700	0.000%	777	+13.924%
2023-01-09	10.3000	10.3000	10.2700	10.2700	-0.049%	394	+13.924%
2023-01-06	10.2900	10.2900	10.2700	10.2750	-0.146%	172,993	+13.869%
2023-01-05	10.3000	10.3000	10.2900	10.2900	-0.097%	355,909	+13.703%
2023-01-04	10.2700	10.3000	10.2700	10.3000	+0.195%	239,858	+13.592%
2023-01-03	10.3000	10.3000	10.2800	10.2800	+0.097%	200,158	+13.813%
2022-12-30	10.2800	10.2900	10.2700	10.2700	+0.292%	341,375	+13.924%
2022-12-29	10.2700	10.2800	10.2400	10.2401	-0.291%	57,319	+14.257%
2022-12-28	10.2600	10.2700	10.2600	10.2700	+0.293%	224,872	+13.924%
2022-12-27	10.2400	10.2400	10.2400	10.2400	-0.098%	1,935	+14.258%
2022-12-23	10.2600	10.2650	10.2400	10.2500	+0.294%	247,243	+14.146%
2022-12-22	10.2600	10.2600	10.2200	10.2200	0.000%	6,895	+14.481%
2022-12-21	10.2500	10.2500	10.2200	10.2200	+0.196%	8,904	+14.481%
2022-12-20	10.2000	10.2000	10.1998	10.2000	-0.098%	2,601	+14.706%
2022-12-19	10.2050	10.2100	10.2050	10.2100	+0.098%	765	+14.594%
2022-12-16	10.2000	10.2200	10.1900	10.2000	+0.098%	78,851	+14.706%
2022-12-15	10.1900	10.1900	10.1900	10.1900	+0.098%	318	+14.818%
2022-12-14	10.1800	10.1800	10.1800	10.1800	-0.059%	116	+14.931%
2022-12-13	10.1800	10.1900	10.1800	10.1860	-0.039%	21,922	+14.864%
2022-12-12	10.1900	10.1900	10.1900	10.1900	0.000%	1,540	+14.818%
2022-12-09	10.1900	10.1900	10.1900	10.1900	0.000%	1,200	+14.818%
2022-12-05	10.1900	10.1900	10.1900	10.1900	0.000%	10,925	+14.818%
2022-12-02	10.1900	10.1900	10.1850	10.1900	0.000%	54,294	+14.818%
2022-12-01	10.1900	10.1900	10.1800	10.1900	0.000%	2,512	+14.818%
2022-11-30	10.1900	10.1900	10.1900	10.1900	+0.098%	717	+14.818%
2022-11-29	10.1800	10.1900	10.1700	10.1800	+0.098%	4,205	+14.931%
2022-11-25	10.1700	10.1700	10.1700	10.1700	-0.049%	129	+15.044%
2022-11-23	10.1900	10.1900	10.1750	10.1750	+0.049%	1,448	+14.988%
2022-11-21	10.1600	10.1700	10.1600	10.1700	+0.098%	1,100	+15.044%
2022-11-17	10.1600	10.1600	10.1600	10.1600	+0.694%	114	+15.157%
2022-11-16	10.0900	10.0900	10.0900	10.0900	-0.981%	195	+15.956%
2022-11-15	10.1900	10.2000	10.1750	10.1900	+0.295%	9,939	+14.818%
2022-11-14	10.1800	10.2000	10.1600	10.1600	+0.099%	5,185	+15.157%
2022-11-11	10.1500	10.1500	10.1500	10.1500	0.000%	527	+15.271%
2022-11-10	10.1750	10.1750	10.1500	10.1500	-0.197%	3,169	+15.271%
2022-11-09	10.1700	10.1700	10.1600	10.1700	+0.098%	1,367,021	+15.044%
2022-11-08	10.1750	10.1750	10.1600	10.1600	-0.294%	504,266	+15.157%
2022-11-07	10.1900	10.1900	10.1500	10.1900	+0.295%	1,345,556	+14.818%
2022-11-04	10.1700	10.1700	10.1600	10.1600	0.000%	2,912	+15.157%
2022-11-03	10.1600	10.1700	10.1600	10.1600	0.000%	105,130	+15.157%
2022-11-02	10.1600	10.1600	10.1600	10.1600	+0.049%	1,583	+15.157%
2022-11-01	10.1500	10.1600	10.1500	10.1550	+0.049%	30,442	+15.214%
2022-10-31	10.1500	10.1525	10.1500	10.1500	0.000%	1,856	+15.271%
2022-10-28	10.1450	10.1500	10.1400	10.1500	+0.099%	14,157	+15.271%
2022-10-27	10.1350	10.1400	10.1350	10.1400	+0.099%	18,069	+15.385%
2022-10-26	10.1300	10.1300	10.1200	10.1300	+0.099%	24,216	+15.499%
2022-10-25	10.1300	10.1300	10.1200	10.1200	0.000%	3,410	+15.613%
2022-10-21	10.1100	10.1200	10.1100	10.1200	+0.198%	113,787	+15.613%
2022-10-20	10.1100	10.1100	10.1000	10.1000	0.000%	19,310	+15.842%
2022-10-18	10.1000	10.1000	10.0900	10.1000	0.000%	3,198,011	+15.842%
2022-10-14	10.1000	10.1000	10.1000	10.1000	0.000%	19,163	+15.842%
2022-10-12	10.1100	10.1100	10.1000	10.1000	-0.099%	15,819	+15.842%
2022-10-11	10.1136	10.1150	10.1100	10.1100	-0.049%	10,136	+15.727%
2022-10-10	10.1150	10.1150	10.1150	10.1150	+0.049%	339	+15.670%
2022-10-07	10.1100	10.1200	10.1100	10.1100	-0.049%	1,019	+15.727%
2022-10-06	10.1000	10.1150	10.1000	10.1150	+0.149%	1,897	+15.670%
2022-10-05	10.1000	10.1000	10.1000	10.1000	0.000%	10,101	+15.842%
2022-10-04	10.1000	10.1000	10.1000	10.1000	0.000%	307	+15.842%
2022-10-03	10.6000	10.6000	10.1000	10.1000	0.000%	62,013	+15.842%
2022-09-30	10.1000	10.1200	10.1000	10.1000	0.000%	208,538	+15.842%
2022-09-29	10.1000	10.1000	10.0800	10.1000	0.000%	46,393	+15.842%
2022-09-28	10.0900	10.1000	10.0900	10.1000	+0.099%	17,352	+15.842%
2022-09-27	10.0800	10.0900	10.0800	10.0900	+0.099%	15,230	+15.956%
2022-09-23	10.0800	10.0900	10.0800	10.0800	0.000%	29,913	+16.071%
2022-09-22	10.0800	10.0800	10.0800	10.0800	0.000%	4,651	+16.071%
2022-09-21	10.0800	10.0800	10.0800	10.0800	0.000%	70,015	+16.071%
2022-09-20	10.0900	10.0920	10.0800	10.0800	0.000%	77,727	+16.071%
2022-09-19	10.0800	10.0900	10.0800	10.0800	+0.299%	52,389	+16.071%
2022-09-15	10.0500	10.0500	10.0500	10.0500	+0.100%	3,144	+16.418%
2022-09-14	10.0607	10.0607	10.0300	10.0400	-0.199%	7,843	+16.534%
2022-09-13	10.0600	10.0700	10.0600	10.0600	0.000%	4,202	+16.302%
2022-09-09	10.0700	10.0700	10.0600	10.0600	-0.198%	515,642	+16.302%
2022-09-08	10.0700	10.0800	10.0700	10.0800	+0.099%	173,498	+16.071%
2022-09-06	10.0700	10.0700	10.0700	10.0700	+0.099%	404	+16.187%
2022-09-02	10.0700	10.0700	10.0600	10.0600	0.000%	769	+16.302%
2022-09-01	10.0500	10.0600	10.0500	10.0600	+0.100%	60,960	+16.302%
2022-08-29	10.0200	10.0500	10.0200	10.0500	+0.100%	1,283	+16.418%
2022-08-26	10.0400	10.0400	10.0400	10.0400	0.000%	20,100	+16.534%
2022-08-25	10.0400	10.0400	10.0400	10.0400	-0.100%	1,016	+16.534%
2022-08-24	10.0500	10.0500	10.0499	10.0500	0.000%	22,114	+16.418%
2022-08-22	10.0500	10.0500	10.0500	10.0500	+0.100%	15,431	+16.418%
2022-08-19	10.0499	10.0500	10.0400	10.0400	+0.100%	671	+16.534%
2022-08-16	10.0300	10.0300	10.0300	10.0300	-0.100%	1,959	+16.650%
2022-08-15	10.0400	10.0400	10.0400	10.0400	+0.200%	3,446	+16.534%
2022-08-12	10.0200	10.0200	10.0200	10.0200	0.000%	373	+16.766%
2022-08-10	10.0200	10.0200	10.0200	10.0200	-0.100%	23,802	+16.766%
2022-08-08	10.0200	10.0400	10.0200	10.0300	+0.100%	1,316	+16.650%
2022-08-05	10.0200	10.0200	10.0200	10.0200	-0.100%	9,674	+16.766%
2022-08-02	10.0300	10.0300	10.0300	10.0300	-0.100%	470	+16.650%
2022-07-27	10.0400	10.0400	10.0400	10.0400	+0.200%	100	+16.534%
2022-07-25	10.0200	10.0500	10.0100	10.0200	+0.300%	74,280	+16.766%
2022-07-22	10.0200	10.0200	9.9900	9.9900	-0.200%	2,103	+17.117%
2022-07-20	10.0000	10.0100	10.0000	10.0100	0.000%	29,630	+16.883%
2022-07-19	10.0100	10.0100	10.0100	10.0100	+0.200%	102	+16.883%
2022-07-18	10.0000	10.0100	9.9800	9.9900	+0.100%	39,655	+17.117%
2022-07-15	10.1000	10.1000	9.9800	9.9800	-0.100%	10,201	+17.234%
2022-07-13	9.9900	9.9900	9.9700	9.9900	+0.100%	11,064	+17.117%
2022-07-12	9.9900	9.9900	9.9600	9.9800	0.000%	2,474	+17.234%
2022-07-11	10.0000	10.0000	9.9800	9.9800	0.000%	10,257	+17.234%
2022-07-08	9.9900	9.9900	9.9800	9.9800	0.000%	55,714	+17.234%
2022-07-06	9.9850	9.9900	9.9700	9.9800	+0.100%	85,926	+17.234%
2022-07-05	9.9700	9.9800	9.9700	9.9700	-0.100%	2,000	+17.352%
2022-07-01	9.9800	9.9800	9.9600	9.9800	-0.100%	1,169	+17.234%
2022-06-29	9.9800	10.0100	9.9700	9.9900	+0.301%	22,597	+17.117%
2022-06-28	9.9600	9.9600	9.9600	9.9600	0.000%	15,733	+17.470%
2022-06-27	9.9500	9.9600	9.9500	9.9600	+0.201%	2,192	+17.470%
2022-06-24	9.9400	9.9700	9.9400	9.9400	-0.301%	10,649	+17.706%
2022-06-23	9.9600	9.9700	9.9600	9.9700	0.000%	2,317	+17.352%
2022-06-22	9.9700	9.9700	9.9500	9.9700	-0.100%	1,497	+17.352%
2022-06-21	9.9800	9.9800	9.9800	9.9800	+0.402%	103	+17.234%
2022-06-17	9.9300	10.2000	9.8900	9.9400	-0.501%	632,249	+17.706%
2022-06-16	9.9300	9.9900	9.9300	9.9900	0.000%	50,439	+17.117%
2022-06-15	9.9900	9.9900	9.9900	9.9900	+0.301%	156	+17.117%
2022-06-14	9.9700	9.9700	9.9600	9.9600	+0.101%	6,060	+17.470%
2022-06-13	9.9500	9.9800	9.9400	9.9500	+0.101%	27,562	+17.588%
2022-06-10	9.9400	9.9400	9.9400	9.9400	0.000%	8,441	+17.706%
2022-06-09	9.9400	9.9400	9.9400	9.9400	0.000%	152	+17.706%
2022-06-08	9.9500	9.9650	9.9340	9.9400	-0.301%	4,427	+17.706%
2022-06-06	10.0000	10.0000	9.9700	9.9700	-0.100%	6,147	+17.352%
2022-06-03	9.9800	9.9800	9.9800	9.9800	+0.100%	508	+17.234%
2022-06-02	9.9800	9.9800	9.9700	9.9700	-0.100%	24,703	+17.352%
2022-06-01	9.9800	9.9800	9.9800	9.9800	-0.046%	5,726	+17.234%
2022-05-31	9.9750	9.9846	9.9750	9.9846	+0.297%	5,219	+17.180%
2022-05-27	9.9550	9.9550	9.9550	9.9550	-0.150%	195,044	+17.529%
2022-05-26	9.9700	9.9700	9.9700	9.9700	+0.100%	46,471	+17.352%
2022-05-24	9.9650	9.9700	9.9600	9.9600	0.000%	12,135	+17.470%
2022-05-23	9.9600	9.9600	9.9600	9.9600	0.000%	5,698	+17.470%
2022-05-20	9.9600	9.9600	9.9600	9.9600	0.000%	6,859	+17.470%
2022-05-19	9.9600	9.9600	9.9600	9.9600	-0.200%	4,218	+17.470%
2022-05-18	9.9800	9.9800	9.9800	9.9800	+0.201%	347	+17.234%
2022-05-16	9.9500	9.9600	9.9500	9.9600	0.000%	1,502	+17.470%
2022-05-13	9.9500	9.9600	9.9500	9.9600	-0.100%	2,543	+17.470%
2022-05-11	9.9850	9.9850	9.9700	9.9700	0.000%	4,341	+17.352%
2022-05-10	9.9900	9.9900	9.9700	9.9700	-0.100%	3,179	+17.352%
2022-05-09	9.9800	9.9800	9.9800	9.9800	0.000%	769	+17.234%
2022-05-06	10.0000	10.0000	9.9800	9.9800	0.000%	2,143	+17.234%
2022-05-05	9.9800	9.9846	9.9700	9.9800	0.000%	9,641	+17.234%
2022-05-04	9.9800	9.9800	9.9800	9.9800	0.000%	69,120	+17.234%
2022-05-02	9.9800	9.9800	9.9800	9.9800	0.000%	175	+17.234%
2022-04-29	9.9800	9.9800	9.9800	9.9800	0.000%	412	+17.234%
2022-04-28	9.9700	9.9800	9.9700	9.9800	0.000%	120,155	+17.234%
2022-04-27	9.9800	9.9800	9.9800	9.9800	+0.100%	50,001	+17.234%
2022-04-26	9.9700	9.9700	9.9700	9.9700	0.000%	2,014	+17.352%
2022-04-25	9.9800	9.9800	9.9700	9.9700	0.000%	600	+17.352%
2022-04-22	9.9700	9.9700	9.9700	9.9700	-0.100%	6,704	+17.352%
2022-04-21	9.9800	9.9800	9.9800	9.9800	+0.100%	700	+17.234%
2022-04-20	9.9800	9.9800	9.9600	9.9700	-0.100%	811,760	+17.352%
2022-04-19	9.9800	9.9800	9.9790	9.9800	+0.201%	247,140	+17.234%
2022-04-18	9.9690	9.9700	9.9600	9.9600	0.000%	47,327	+17.470%
2022-04-14	9.9600	9.9600	9.9600	9.9600	0.000%	92,342	+17.470%
2022-04-12	9.9600	9.9600	9.9600	9.9600	-0.100%	12,380	+17.470%
2022-04-11	9.9700	9.9700	9.9500	9.9700	-0.100%	5,402	+17.352%
2022-04-08	9.9800	9.9800	9.9800	9.9800	0.000%	300	+17.234%
2022-04-06	9.9500	9.9800	9.9500	9.9800	+0.402%	25,497	+17.234%
2022-04-04	9.9500	9.9500	9.9300	9.9400	-0.301%	107,954	+17.706%
2022-04-01	9.9650	9.9700	9.9500	9.9700	+0.201%	38,010	+17.352%
2022-03-31	9.9600	9.9750	9.9400	9.9500	-0.100%	767,451	+17.588%
2022-03-30	9.9600	9.9600	9.9600	9.9600	+0.101%	201,792	+17.470%
2022-03-29	9.9500	9.9500	9.9500	9.9500	-0.100%	1,015	+17.588%
2022-03-25	9.9550	9.9600	9.9550	9.9600	+0.050%	379	+17.470%
2022-03-23	9.9550	9.9550	9.9550	9.9550	0.000%	2,010	+17.529%
2022-03-22	9.9500	9.9550	9.9400	9.9550	+0.101%	7,703	+17.529%

.dark-mode .hqpL75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqpL75{ color: #333333; background-color: white; border: 2px solid #333333; }APACStoneBridge Acquisition Corporation Class Astock NASDAQ

APAC
StoneBridge Acquisition Corporation Class A
stock NASDAQ