Dark

APAC
StoneBridge Acquisition II Corporation Class A
stock NASDAQ

At Close

Jul 21, 2026 2:22:41 PM EDT

10.16USD0.000%(0.00)1,004

8.69Bid 12.12Ask 3.43Spread

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	10.1600	10.1600	10.1600	10.1600	+0.395%	6,214	0.000%
2026-05-27	10.1200	10.1200	10.1200	10.1200	+0.198%	15,770	+0.395%
2026-05-26	10.1000	10.1000	10.1000	10.1000	-0.099%	300	+0.594%
2026-05-21	10.1100	10.1100	10.1100	10.1100	+0.099%	3,201	+0.495%
2026-05-08	10.1000	10.1000	10.1000	10.1000	+0.099%	496	+0.594%
2026-04-30	10.0900	10.0900	10.0900	10.0900	+0.199%	49,005	+0.694%
2026-04-27	10.0700	10.0700	10.0700	10.0700	+0.519%	26,023	+0.894%
2026-02-26	10.0200	10.0300	10.0180	10.0180	-0.020%	472,838	+1.417%
2026-02-11	10.0200	10.0200	10.0200	10.0200	+1.110%	5,202	+1.397%
2025-12-18	9.9100	9.9100	9.9100	9.9100	+0.050%	354	+2.523%
2025-12-10	9.9050	9.9050	9.9050	9.9050	0.000%	7,848	+2.574%
2025-12-09	9.9000	9.9100	9.9000	9.9050	+0.051%	147,075	+2.574%
2025-12-08	9.9000	9.9000	9.9000	9.9000	0.000%	328,324	+2.626%
2025-12-04	9.9000	9.9000	9.9000	9.9000	0.000%	263,195	+2.626%
2025-12-03	9.9000	9.9000	9.9000	9.9000	0.000%	10,718	+2.626%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-0.101%	113,575	+2.626%
2025-11-21	9.9200	9.9200	9.9100	9.9100	-15.299%	302,153	+2.523%
2024-04-02	8.4000	12.9700	7.6700	11.7000	+43.032%	115,635	-13.162%
2024-04-01	7.6500	8.8900	7.6000	8.1800	-8.909%	55,296	+24.205%
2024-03-28	7.7500	11.5000	6.7900	8.9800	+30.713%	195,164	+13.140%
2024-03-27	5.9500	7.7800	5.3000	6.8700	+20.526%	69,461	+47.889%
2024-03-26	5.3000	5.9000	5.1021	5.7000	+12.648%	12,278	+78.246%
2024-03-25	5.2100	6.0600	4.7617	5.0600	-12.002%	28,638	+100.791%
2024-03-22	5.3300	6.0700	5.1886	5.7501	-5.114%	13,333	+76.693%
2024-03-21	7.4000	7.4000	5.4300	6.0600	-10.355%	60,803	+67.657%
2024-03-20	5.9999	11.9800	5.2000	6.7600	+12.667%	440,303	+50.296%
2024-03-19	5.6500	6.0000	5.6500	6.0000	+2.041%	4,509	+69.333%
2024-03-18	6.3900	6.4000	5.7000	5.8800	-7.981%	3,687	+72.789%
2024-03-15	6.6500	7.2600	5.8700	6.3900	-3.328%	8,562	+58.998%
2024-03-14	8.0000	8.0000	6.0000	6.6100	-15.796%	5,475	+53.707%
2024-03-13	8.4000	8.9000	7.7608	7.8500	+5.228%	2,250	+29.427%
2024-03-12	7.0000	8.0000	7.0000	7.4600	+5.367%	2,358	+36.193%
2024-03-11	7.4600	7.5000	7.0800	7.0800	-15.412%	3,462	+43.503%
2024-03-08	8.9000	10.2000	7.9400	8.3700	-7.000%	6,269	+21.386%
2024-03-07	11.1000	12.6000	7.6300	9.0000	-27.942%	63,323	+12.889%
2024-03-06	12.0000	12.6000	12.0000	12.4900	+3.997%	1,658	-18.655%
2024-03-05	11.5700	12.7000	11.4100	12.0100	+6.377%	58,278	-15.404%
2024-03-04	10.4700	11.9000	10.4700	11.2900	-5.838%	1,252	-10.009%
2024-03-01	11.9700	12.0000	11.9700	11.9900	-0.083%	699	-15.263%
2024-02-29	10.8800	12.0000	10.8000	12.0000	+17.647%	1,796	-15.333%
2024-02-27	10.0000	10.2000	10.0000	10.2000	+11.916%	822	-0.392%
2024-02-26	9.1140	9.1140	9.1140	9.1140	-4.365%	412	+11.477%
2024-02-23	9.5200	9.5300	9.5200	9.5300	-7.024%	497	+6.611%
2024-02-22	9.7000	10.3000	9.7000	10.2500	+7.895%	1,760	-0.878%
2024-02-21	9.0000	9.8000	9.0000	9.5000	+5.556%	930	+6.947%
2024-02-20	10.3400	10.3400	9.0000	9.0000	-15.572%	3,293	+12.889%
2024-02-16	9.0000	13.6400	8.8000	10.6600	+18.377%	16,312	-4.690%
2024-02-15	9.0051	9.0051	9.0051	9.0051	-12.572%	196	+12.825%
2024-02-13	9.9800	10.5500	9.9800	10.3000	+10.753%	546	-1.359%
2024-02-12	9.3000	9.3000	9.3000	9.3000	+0.868%	416	+9.247%
2024-02-09	9.2200	9.2200	9.2200	9.2200	-2.331%	34	+10.195%
2024-02-07	9.4200	10.2000	9.0000	9.4400	-7.406%	2,185	+7.627%
2024-02-01	10.1950	10.1950	10.1950	10.1950	-1.971%	345	-0.343%
2024-01-31	9.4800	10.4000	9.4800	10.4000	-5.455%	1,352	-2.308%
2024-01-30	11.0000	11.0000	11.0000	11.0000	-2.363%	1,054	-7.636%
2024-01-29	10.9800	11.2662	10.9800	11.2662	-1.605%	682	-9.819%
2024-01-25	12.6000	12.8600	11.4500	11.4500	-8.711%	2,077	-11.266%
2024-01-24	13.8200	13.8200	12.5426	12.5426	-2.771%	552	-18.996%
2024-01-23	12.9400	13.9900	11.8800	12.9000	+12.664%	4,474	-21.240%
2024-01-22	11.4200	11.4500	11.3780	11.4500	+2.968%	1,282	-11.266%
2024-01-19	11.4500	13.8300	11.1200	11.1200	+5.905%	4,509	-8.633%
2024-01-18	10.5000	10.5000	10.5000	10.5000	+0.095%	257	-3.238%
2024-01-17	10.2300	10.4900	10.2300	10.4900	-2.509%	738	-3.146%
2024-01-16	9.7800	10.7600	9.7800	10.7600	-2.233%	302	-5.576%
2024-01-12	10.8400	11.4500	10.8400	11.0058	+1.530%	4,326	-7.685%
2024-01-09	10.8400	10.8400	10.8400	10.8400	+1.308%	541	-6.273%
2024-01-08	9.3200	10.7000	9.3200	10.7000	-6.140%	6,741	-5.047%
2024-01-05	11.4000	11.4000	11.4000	11.4000	-0.870%	467	-10.877%
2024-01-04	11.5000	11.5000	11.5000	11.5000	+0.437%	2,260	-11.652%
2024-01-03	11.6500	13.5900	11.4500	11.4500	+3.153%	2,681	-11.266%
2024-01-02	11.1000	11.1000	11.1000	11.1000	-0.893%	595	-8.468%
2023-12-28	10.8900	11.2800	10.8900	11.2000	+0.359%	1,991	-9.286%
2023-12-27	10.4200	11.1600	10.4200	11.1599	-1.588%	2,499	-8.960%
2023-12-26	10.8800	11.3400	10.8800	11.3400	+0.532%	4,635	-10.406%
2023-12-22	11.2800	11.2800	11.2800	11.2800	-4.407%	3,872	-9.929%
2023-12-21	11.7000	12.0000	11.7000	11.8000	+4.240%	1,455	-13.898%
2023-12-20	11.7500	13.8400	11.3200	11.3200	-2.161%	6,304	-10.247%
2023-12-19	11.0000	11.8500	11.0000	11.5700	+5.278%	3,708	-12.187%
2023-12-18	10.3800	10.9900	10.3800	10.9900	+5.877%	1,073	-7.552%
2023-12-14	11.2300	11.2300	10.3800	10.3800	-8.867%	2,010	-2.119%
2023-12-13	11.3900	11.3900	11.3900	11.3900	+1.244%	813	-10.799%
2023-12-11	11.2300	11.2500	11.2300	11.2500	-0.089%	31,572	-9.689%
2023-12-06	11.2800	11.2800	11.2600	11.2600	+0.267%	11,138	-9.769%
2023-12-05	11.2000	11.2300	11.2000	11.2300	+0.447%	10,902	-9.528%
2023-11-30	11.1800	11.1800	11.1800	11.1800	+0.090%	4,650	-9.123%
2023-11-29	11.1700	11.1700	11.1700	11.1700	0.000%	180	-9.042%
2023-11-27	11.1700	11.1700	11.1700	11.1700	+0.631%	3,253	-9.042%
2023-11-22	11.1000	11.1000	11.1000	11.1000	0.000%	140	-8.468%
2023-11-21	11.1500	11.1723	11.1000	11.1000	-0.448%	311	-8.468%
2023-11-20	11.1400	11.1500	11.1300	11.1500	-0.357%	3,345	-8.879%
2023-11-16	11.1900	11.1900	11.1900	11.1900	+0.902%	146	-9.205%
2023-11-15	11.0900	11.0900	11.0900	11.0900	+0.090%	15	-8.386%
2023-11-13	11.0800	11.0800	11.0800	11.0800	0.000%	9,118	-8.303%
2023-11-07	11.0800	11.0900	11.0800	11.0800	0.000%	4,479	-8.303%
2023-11-02	11.0800	11.0800	11.0800	11.0800	-0.090%	631	-8.303%
2023-11-01	11.0900	11.0900	11.0900	11.0900	-0.029%	8	-8.386%
2023-10-27	11.0932	11.0932	11.0932	11.0932	-0.151%	2,328	-8.412%
2023-10-26	11.1100	11.1100	11.1100	11.1100	+0.112%	5,760	-8.551%
2023-10-23	11.0976	11.0976	11.0976	11.0976	-0.022%	139	-8.449%
2023-10-18	11.1000	11.1000	11.1000	11.1000	+0.181%	66,759	-8.468%
2023-10-13	11.0800	11.0800	11.0800	11.0800	+0.727%	759	-8.303%
2023-10-12	11.0000	11.0000	11.0000	11.0000	-0.901%	175	-7.636%
2023-10-10	11.1000	11.1000	11.1000	11.1000	+0.181%	10,083	-8.468%
2023-10-09	11.0800	11.0800	11.0798	11.0800	+0.090%	8,668	-8.303%
2023-10-04	11.0700	11.0700	11.0100	11.0700	+0.545%	2,164	-8.220%
2023-10-03	11.0100	11.0100	11.0100	11.0100	-0.362%	96	-7.720%
2023-10-02	11.0500	11.0500	11.0500	11.0500	0.000%	6,276	-8.054%
2023-09-29	11.0900	11.1000	11.0500	11.0500	+0.455%	10,198	-8.054%
2023-09-27	11.0000	11.0000	11.0000	11.0000	0.000%	308	-7.636%
2023-09-25	11.0000	11.0000	11.0000	11.0000	-0.452%	412	-7.636%
2023-09-20	11.0500	11.0600	11.0500	11.0500	+0.150%	50,523	-8.054%
2023-09-19	11.0600	11.0600	11.0300	11.0335	+0.032%	1,096	-7.917%
2023-09-18	11.0300	11.0300	11.0300	11.0300	0.000%	205	-7.888%
2023-09-15	11.0300	11.0650	11.0300	11.0300	+0.364%	1,282	-7.888%
2023-09-14	11.0300	11.0300	10.9900	10.9900	-0.902%	10,191	-7.552%
2023-09-12	11.0300	11.0900	11.0300	11.0900	+0.362%	14,608	-8.386%
2023-09-11	11.0500	11.0500	11.0500	11.0500	0.000%	302	-8.054%
2023-09-08	11.0000	11.0500	11.0000	11.0500	+0.454%	1,081	-8.054%
2023-09-07	11.0500	11.0500	11.0000	11.0001	+0.001%	6,602	-7.637%
2023-09-06	11.0000	11.0000	11.0000	11.0000	-0.362%	132	-7.636%
2023-09-05	11.0500	11.0500	11.0400	11.0400	+0.181%	4,024	-7.971%
2023-09-01	11.0200	11.0200	11.0200	11.0200	-0.091%	1,211	-7.804%
2023-08-31	11.0300	11.0300	11.0300	11.0300	0.000%	10,323	-7.888%
2023-08-30	11.0300	11.0300	11.0300	11.0300	+0.273%	103	-7.888%
2023-08-29	11.0400	11.0400	11.0000	11.0000	-0.354%	1,122	-7.636%
2023-08-28	11.0391	11.0391	11.0391	11.0391	-0.099%	256	-7.964%
2023-08-25	11.0500	11.0500	11.0500	11.0500	+0.913%	612	-8.054%
2023-08-24	10.9500	10.9500	10.9500	10.9500	-0.091%	125	-7.215%
2023-08-23	11.0170	11.0170	10.9600	10.9600	-0.182%	610	-7.299%
2023-08-22	10.9600	10.9800	10.9600	10.9800	+0.274%	444	-7.468%
2023-08-15	10.9500	11.0000	10.9500	10.9500	+0.046%	38,208	-7.215%
2023-08-11	10.9600	10.9600	10.9450	10.9450	-0.137%	691	-7.172%
2023-08-08	10.9600	10.9600	10.9600	10.9600	-0.273%	5,606	-7.299%
2023-08-03	10.9900	10.9900	10.9900	10.9900	+0.182%	23,170	-7.552%
2023-08-02	10.9700	10.9700	10.9700	10.9700	0.000%	5,327	-7.384%
2023-08-01	10.9700	10.9700	10.9700	10.9700	+0.228%	3,817	-7.384%
2023-07-27	10.9300	10.9450	10.9200	10.9450	-0.137%	2,602	-7.172%
2023-07-26	11.0000	11.0700	10.9450	10.9600	0.000%	68,995	-7.299%
2023-07-25	10.9500	11.2800	10.8950	10.9600	+0.091%	86,169	-7.299%
2023-07-24	10.9150	10.9500	10.9150	10.9500	+0.091%	29,099	-7.215%
2023-07-21	10.9700	10.9700	10.9000	10.9400	+0.367%	805	-7.130%
2023-07-20	10.9700	10.9700	10.9000	10.9000	-0.638%	3,724	-6.789%
2023-07-19	10.9100	11.3100	10.9100	10.9700	+0.688%	98,091	-7.384%
2023-07-17	10.8950	10.9100	10.8950	10.8950	-0.137%	11,107	-6.746%
2023-07-14	10.9100	10.9100	10.9100	10.9100	+0.092%	406	-6.874%
2023-07-13	10.8900	10.9001	10.8899	10.9000	+0.092%	7,701	-6.789%
2023-07-12	10.8900	10.8900	10.8800	10.8900	0.000%	1,802	-6.703%
2023-07-11	10.8800	10.8900	10.8700	10.8900	+0.369%	74,071	-6.703%
2023-06-30	10.8500	10.8500	10.8500	10.8500	0.000%	233	-6.359%
2023-06-29	10.8400	10.8700	10.8400	10.8500	+0.092%	33,028	-6.359%
2023-06-28	10.8400	10.8400	10.8400	10.8400	+0.281%	134	-6.273%
2023-06-27	10.8050	10.8100	10.8050	10.8096	+0.089%	1,702	-6.009%
2023-06-22	10.8000	10.8000	10.7900	10.8000	+0.093%	4,111	-5.926%
2023-06-21	10.7900	10.7900	10.7900	10.7900	0.000%	5,524	-5.839%
2023-06-16	10.7600	10.7900	10.7600	10.7900	+0.093%	1,597	-5.839%
2023-06-15	10.7800	10.7800	10.7800	10.7800	-0.093%	103	-5.751%
2023-06-14	10.7900	10.7900	10.7900	10.7900	0.000%	112	-5.839%
2023-06-13	10.7900	10.7900	10.7900	10.7900	+0.186%	109	-5.839%
2023-06-12	10.7700	10.7800	10.7700	10.7700	-0.093%	2,240	-5.664%
2023-06-09	10.7800	10.7800	10.7800	10.7800	0.000%	202	-5.751%
2023-06-08	10.7800	10.7800	10.7800	10.7800	+0.129%	107	-5.751%
2023-06-07	10.7800	10.7900	10.7661	10.7661	-0.129%	730	-5.630%
2023-06-05	10.7800	10.7800	10.7800	10.7800	+0.277%	168	-5.751%
2023-06-02	10.7700	10.7700	10.7502	10.7502	-0.276%	595	-5.490%
2023-06-01	10.7800	10.7800	10.7800	10.7800	+0.279%	107	-5.751%
2023-05-31	10.7500	10.7500	10.7500	10.7500	-0.093%	10,520	-5.488%
2023-05-30	10.8000	10.8000	10.7500	10.7600	0.000%	1,526	-5.576%
2023-05-26	10.9899	10.9899	10.7600	10.7600	+0.280%	907	-5.576%
2023-05-25	10.7300	10.7300	10.7300	10.7300	0.000%	109	-5.312%
2023-05-18	10.7300	10.7300	10.7300	10.7300	0.000%	281	-5.312%
2023-05-17	10.7300	10.7500	10.7300	10.7300	0.000%	100,803	-5.312%
2023-05-16	10.7300	10.7300	10.7300	10.7300	+0.280%	237,397	-5.312%
2023-05-15	10.7000	10.7000	10.7000	10.7000	0.000%	250	-5.047%
2023-05-11	10.7000	10.7000	10.7000	10.7000	+0.659%	100	-5.047%
2023-05-04	10.6301	10.6301	10.6300	10.6300	-0.468%	1,202	-4.421%
2023-05-03	10.6400	10.6800	10.6400	10.6800	+0.470%	406	-4.869%
2023-05-01	10.6200	10.6300	10.6200	10.6300	+0.378%	8,164	-4.421%
2023-04-27	10.6000	10.6000	10.5900	10.5900	+0.569%	947	-4.060%
2023-04-26	10.5301	10.5301	10.5301	10.5301	-0.566%	212	-3.515%
2023-04-24	10.6000	10.6000	10.5900	10.5900	+0.189%	301	-4.060%
2023-04-19	10.5700	10.5700	10.5700	10.5700	0.000%	165	-3.879%
2023-04-18	10.5800	10.5800	10.5700	10.5700	-0.095%	709	-3.879%
2023-04-17	10.5700	10.5800	10.5700	10.5800	+0.095%	3,000	-3.970%
2023-04-14	10.5600	10.5700	10.5600	10.5700	-0.456%	3,200	-3.879%
2023-04-13	10.5600	10.6184	10.5600	10.6184	+0.601%	1,820	-4.317%
2023-04-11	10.5550	10.5550	10.5550	10.5550	0.000%	312	-3.742%
2023-04-03	10.5500	10.5550	10.5400	10.5550	+0.333%	2,201	-3.742%
2023-03-31	10.5200	10.5200	10.5200	10.5200	-0.190%	1,133	-3.422%
2023-03-30	10.5000	10.5400	10.4900	10.5400	+1.174%	18,421	-3.605%
2023-03-29	10.4201	10.4380	10.4100	10.4177	-0.784%	21,200	-2.474%
2023-03-28	10.5000	10.5000	10.4200	10.5000	+0.191%	493	-3.238%
2023-03-20	10.4800	10.4800	10.4800	10.4800	+0.287%	620	-3.053%
2023-03-16	10.4100	10.4500	10.4000	10.4500	+0.577%	1,934	-2.775%
2023-03-13	10.4900	10.4950	10.3900	10.3900	-0.953%	13,659	-2.214%
2023-03-09	10.4900	10.4900	10.4900	10.4900	0.000%	7,584	-3.146%
2023-03-08	10.4900	10.4900	10.4900	10.4900	0.000%	112	-3.146%
2023-03-07	10.4900	10.4900	10.4900	10.4900	0.000%	103	-3.146%
2023-03-02	10.4900	10.4900	10.4900	10.4900	0.000%	622	-3.146%
2023-03-01	10.4900	10.4950	10.4900	10.4900	0.000%	695	-3.146%
2023-02-27	10.4950	10.4950	10.4900	10.4900	-0.048%	4,644	-3.146%
2023-02-23	10.4900	10.4950	10.4900	10.4950	+0.048%	357	-3.192%
2023-02-21	10.4900	10.4950	10.4900	10.4900	-0.048%	1,633	-3.146%
2023-02-17	10.5000	10.5000	10.4900	10.4950	+0.048%	1,543	-3.192%
2023-02-16	10.4900	10.4900	10.4900	10.4900	+0.479%	1,411	-3.146%
2023-02-15	10.4900	10.4900	10.4400	10.4400	0.000%	3,819	-2.682%
2023-02-14	10.4900	10.4900	10.4400	10.4400	-0.477%	4,593	-2.682%
2023-02-13	10.4900	10.4900	10.4900	10.4900	0.000%	5,106	-3.146%
2023-02-10	10.4900	10.4900	10.4900	10.4900	+0.048%	142	-3.146%
2023-02-07	10.4800	10.5000	10.4800	10.4850	+0.048%	14,364	-3.100%
2023-02-06	10.4700	10.4800	10.4700	10.4800	+0.096%	3,702	-3.053%
2023-02-03	10.4700	10.4800	10.4700	10.4700	-0.001%	3,454	-2.961%
2023-02-02	10.4700	10.4701	10.4700	10.4701	+0.001%	569	-2.962%
2023-02-01	10.4500	10.4800	10.4500	10.4700	+0.096%	83,831	-2.961%
2023-01-31	10.4500	10.4650	10.4400	10.4600	+0.096%	21,306	-2.868%
2023-01-30	10.4400	10.4500	10.4400	10.4500	+0.096%	12,744	-2.775%
2023-01-26	10.3900	10.4400	10.3900	10.4400	+0.585%	26,547	-2.682%
2023-01-25	10.3736	10.3793	10.3700	10.3793	-0.007%	14,678	-2.113%
2023-01-24	10.3700	10.4000	10.3380	10.3800	+0.096%	196,453	-2.119%
2023-01-23	10.3600	10.3700	10.3600	10.3700	+0.582%	289	-2.025%
2023-01-20	10.3500	10.5200	10.2900	10.3100	-0.386%	39,279	-1.455%
2023-01-19	10.2900	10.4450	10.2900	10.3500	+0.583%	34,742	-1.836%
2023-01-18	10.2900	10.3730	10.2800	10.2900	-0.194%	108,613	-1.263%
2023-01-17	10.2800	10.3100	10.2800	10.3100	+0.024%	43,439	-1.455%
2023-01-13	10.3050	10.3100	10.2900	10.3075	+0.024%	141,698	-1.431%
2023-01-12	10.2900	10.3050	10.2800	10.3050	+0.341%	436,791	-1.407%
2023-01-11	10.2700	10.2700	10.2700	10.2700	0.000%	777	-1.071%
2023-01-09	10.3000	10.3000	10.2700	10.2700	-0.049%	394	-1.071%
2023-01-06	10.2900	10.2900	10.2700	10.2750	-0.146%	172,993	-1.119%
2023-01-05	10.3000	10.3000	10.2900	10.2900	-0.097%	355,909	-1.263%
2023-01-04	10.2700	10.3000	10.2700	10.3000	+0.195%	239,858	-1.359%
2023-01-03	10.3000	10.3000	10.2800	10.2800	+0.097%	200,158	-1.167%
2022-12-30	10.2800	10.2900	10.2700	10.2700	+0.292%	341,375	-1.071%
2022-12-29	10.2700	10.2800	10.2400	10.2401	-0.291%	57,319	-0.782%
2022-12-28	10.2600	10.2700	10.2600	10.2700	+0.293%	224,872	-1.071%
2022-12-27	10.2400	10.2400	10.2400	10.2400	-0.098%	1,935	-0.781%
2022-12-23	10.2600	10.2650	10.2400	10.2500	+0.294%	247,243	-0.878%
2022-12-22	10.2600	10.2600	10.2200	10.2200	0.000%	6,895	-0.587%
2022-12-21	10.2500	10.2500	10.2200	10.2200	+0.196%	8,904	-0.587%
2022-12-20	10.2000	10.2000	10.1998	10.2000	-0.098%	2,601	-0.392%
2022-12-19	10.2050	10.2100	10.2050	10.2100	+0.098%	765	-0.490%
2022-12-16	10.2000	10.2200	10.1900	10.2000	+0.098%	78,851	-0.392%
2022-12-15	10.1900	10.1900	10.1900	10.1900	+0.098%	318	-0.294%
2022-12-14	10.1800	10.1800	10.1800	10.1800	-0.059%	116	-0.196%
2022-12-13	10.1800	10.1900	10.1800	10.1860	-0.039%	21,922	-0.255%
2022-12-12	10.1900	10.1900	10.1900	10.1900	0.000%	1,540	-0.294%
2022-12-09	10.1900	10.1900	10.1900	10.1900	0.000%	1,200	-0.294%
2022-12-05	10.1900	10.1900	10.1900	10.1900	0.000%	10,925	-0.294%
2022-12-02	10.1900	10.1900	10.1850	10.1900	0.000%	54,294	-0.294%
2022-12-01	10.1900	10.1900	10.1800	10.1900	0.000%	2,512	-0.294%
2022-11-30	10.1900	10.1900	10.1900	10.1900	+0.098%	717	-0.294%
2022-11-29	10.1800	10.1900	10.1700	10.1800	+0.098%	4,205	-0.196%
2022-11-25	10.1700	10.1700	10.1700	10.1700	-0.049%	129	-0.098%
2022-11-23	10.1900	10.1900	10.1750	10.1750	+0.049%	1,448	-0.147%
2022-11-21	10.1600	10.1700	10.1600	10.1700	+0.098%	1,100	-0.098%
2022-11-17	10.1600	10.1600	10.1600	10.1600	+0.694%	114	0.000%
2022-11-16	10.0900	10.0900	10.0900	10.0900	-0.981%	195	+0.694%
2022-11-15	10.1900	10.2000	10.1750	10.1900	+0.295%	9,939	-0.294%
2022-11-14	10.1800	10.2000	10.1600	10.1600	+0.099%	5,185	0.000%
2022-11-11	10.1500	10.1500	10.1500	10.1500	0.000%	527	+0.099%
2022-11-10	10.1750	10.1750	10.1500	10.1500	-0.197%	3,169	+0.099%
2022-11-09	10.1700	10.1700	10.1600	10.1700	+0.098%	1,367,021	-0.098%
2022-11-08	10.1750	10.1750	10.1600	10.1600	-0.294%	504,266	0.000%
2022-11-07	10.1900	10.1900	10.1500	10.1900	+0.295%	1,345,556	-0.294%
2022-11-04	10.1700	10.1700	10.1600	10.1600	0.000%	2,912	0.000%
2022-11-03	10.1600	10.1700	10.1600	10.1600	0.000%	105,130	0.000%
2022-11-02	10.1600	10.1600	10.1600	10.1600	+0.049%	1,583	0.000%
2022-11-01	10.1500	10.1600	10.1500	10.1550	+0.049%	30,442	+0.049%
2022-10-31	10.1500	10.1525	10.1500	10.1500	0.000%	1,856	+0.099%
2022-10-28	10.1450	10.1500	10.1400	10.1500	+0.099%	14,157	+0.099%
2022-10-27	10.1350	10.1400	10.1350	10.1400	+0.099%	18,069	+0.197%
2022-10-26	10.1300	10.1300	10.1200	10.1300	+0.099%	24,216	+0.296%
2022-10-25	10.1300	10.1300	10.1200	10.1200	0.000%	3,410	+0.395%
2022-10-21	10.1100	10.1200	10.1100	10.1200	+0.198%	113,787	+0.395%
2022-10-20	10.1100	10.1100	10.1000	10.1000	0.000%	19,310	+0.594%
2022-10-18	10.1000	10.1000	10.0900	10.1000	0.000%	3,198,011	+0.594%
2022-10-14	10.1000	10.1000	10.1000	10.1000	0.000%	19,163	+0.594%
2022-10-12	10.1100	10.1100	10.1000	10.1000	-0.099%	15,819	+0.594%
2022-10-11	10.1136	10.1150	10.1100	10.1100	-0.049%	10,136	+0.495%
2022-10-10	10.1150	10.1150	10.1150	10.1150	+0.049%	339	+0.445%
2022-10-07	10.1100	10.1200	10.1100	10.1100	-0.049%	1,019	+0.495%
2022-10-06	10.1000	10.1150	10.1000	10.1150	+0.149%	1,897	+0.445%
2022-10-05	10.1000	10.1000	10.1000	10.1000	0.000%	10,101	+0.594%
2022-10-04	10.1000	10.1000	10.1000	10.1000	0.000%	307	+0.594%
2022-10-03	10.6000	10.6000	10.1000	10.1000	0.000%	62,013	+0.594%
2022-09-30	10.1000	10.1200	10.1000	10.1000	0.000%	208,538	+0.594%
2022-09-29	10.1000	10.1000	10.0800	10.1000	0.000%	46,393	+0.594%
2022-09-28	10.0900	10.1000	10.0900	10.1000	+0.099%	17,352	+0.594%
2022-09-27	10.0800	10.0900	10.0800	10.0900	+0.099%	15,230	+0.694%
2022-09-23	10.0800	10.0900	10.0800	10.0800	0.000%	29,913	+0.794%
2022-09-22	10.0800	10.0800	10.0800	10.0800	0.000%	4,651	+0.794%
2022-09-21	10.0800	10.0800	10.0800	10.0800	0.000%	70,015	+0.794%
2022-09-20	10.0900	10.0920	10.0800	10.0800	0.000%	77,727	+0.794%
2022-09-19	10.0800	10.0900	10.0800	10.0800	+0.299%	52,389	+0.794%
2022-09-15	10.0500	10.0500	10.0500	10.0500	+0.100%	3,144	+1.095%
2022-09-14	10.0607	10.0607	10.0300	10.0400	-0.199%	7,843	+1.195%
2022-09-13	10.0600	10.0700	10.0600	10.0600	0.000%	4,202	+0.994%
2022-09-09	10.0700	10.0700	10.0600	10.0600	-0.198%	515,642	+0.994%
2022-09-08	10.0700	10.0800	10.0700	10.0800	+0.099%	173,498	+0.794%
2022-09-06	10.0700	10.0700	10.0700	10.0700	+0.099%	404	+0.894%
2022-09-02	10.0700	10.0700	10.0600	10.0600	0.000%	769	+0.994%
2022-09-01	10.0500	10.0600	10.0500	10.0600	+0.100%	60,960	+0.994%
2022-08-29	10.0200	10.0500	10.0200	10.0500	+0.100%	1,283	+1.095%
2022-08-26	10.0400	10.0400	10.0400	10.0400	0.000%	20,100	+1.195%
2022-08-25	10.0400	10.0400	10.0400	10.0400	-0.100%	1,016	+1.195%
2022-08-24	10.0500	10.0500	10.0499	10.0500	0.000%	22,114	+1.095%
2022-08-22	10.0500	10.0500	10.0500	10.0500	+0.100%	15,431	+1.095%
2022-08-19	10.0499	10.0500	10.0400	10.0400	+0.100%	671	+1.195%
2022-08-16	10.0300	10.0300	10.0300	10.0300	-0.100%	1,959	+1.296%
2022-08-15	10.0400	10.0400	10.0400	10.0400	+0.200%	3,446	+1.195%
2022-08-12	10.0200	10.0200	10.0200	10.0200	0.000%	373	+1.397%
2022-08-10	10.0200	10.0200	10.0200	10.0200	-0.100%	23,802	+1.397%
2022-08-08	10.0200	10.0400	10.0200	10.0300	+0.100%	1,316	+1.296%
2022-08-05	10.0200	10.0200	10.0200	10.0200	-0.100%	9,674	+1.397%
2022-08-02	10.0300	10.0300	10.0300	10.0300	-0.100%	470	+1.296%
2022-07-27	10.0400	10.0400	10.0400	10.0400	+0.200%	100	+1.195%
2022-07-25	10.0200	10.0500	10.0100	10.0200	+0.300%	74,280	+1.397%
2022-07-22	10.0200	10.0200	9.9900	9.9900	-0.200%	2,103	+1.702%
2022-07-20	10.0000	10.0100	10.0000	10.0100	0.000%	29,630	+1.499%
2022-07-19	10.0100	10.0100	10.0100	10.0100	+0.200%	102	+1.499%
2022-07-18	10.0000	10.0100	9.9800	9.9900	+0.100%	39,655	+1.702%
2022-07-15	10.1000	10.1000	9.9800	9.9800	-0.100%	10,201	+1.804%
2022-07-13	9.9900	9.9900	9.9700	9.9900	+0.100%	11,064	+1.702%
2022-07-12	9.9900	9.9900	9.9600	9.9800	0.000%	2,474	+1.804%
2022-07-11	10.0000	10.0000	9.9800	9.9800	0.000%	10,257	+1.804%
2022-07-08	9.9900	9.9900	9.9800	9.9800	0.000%	55,714	+1.804%
2022-07-06	9.9850	9.9900	9.9700	9.9800	+0.100%	85,926	+1.804%
2022-07-05	9.9700	9.9800	9.9700	9.9700	-0.100%	2,000	+1.906%
2022-07-01	9.9800	9.9800	9.9600	9.9800	-0.100%	1,169	+1.804%
2022-06-29	9.9800	10.0100	9.9700	9.9900	+0.301%	22,597	+1.702%
2022-06-28	9.9600	9.9600	9.9600	9.9600	0.000%	15,733	+2.008%
2022-06-27	9.9500	9.9600	9.9500	9.9600	+0.201%	2,192	+2.008%
2022-06-24	9.9400	9.9700	9.9400	9.9400	-0.301%	10,649	+2.213%
2022-06-23	9.9600	9.9700	9.9600	9.9700	0.000%	2,317	+1.906%
2022-06-22	9.9700	9.9700	9.9500	9.9700	-0.100%	1,497	+1.906%
2022-06-21	9.9800	9.9800	9.9800	9.9800	+0.402%	103	+1.804%
2022-06-17	9.9300	10.2000	9.8900	9.9400	-0.501%	632,249	+2.213%
2022-06-16	9.9300	9.9900	9.9300	9.9900	0.000%	50,439	+1.702%
2022-06-15	9.9900	9.9900	9.9900	9.9900	+0.301%	156	+1.702%
2022-06-14	9.9700	9.9700	9.9600	9.9600	+0.101%	6,060	+2.008%
2022-06-13	9.9500	9.9800	9.9400	9.9500	+0.101%	27,562	+2.111%
2022-06-10	9.9400	9.9400	9.9400	9.9400	0.000%	8,441	+2.213%
2022-06-09	9.9400	9.9400	9.9400	9.9400	0.000%	152	+2.213%
2022-06-08	9.9500	9.9650	9.9340	9.9400	-0.301%	4,427	+2.213%
2022-06-06	10.0000	10.0000	9.9700	9.9700	-0.100%	6,147	+1.906%
2022-06-03	9.9800	9.9800	9.9800	9.9800	+0.100%	508	+1.804%
2022-06-02	9.9800	9.9800	9.9700	9.9700	-0.100%	24,703	+1.906%
2022-06-01	9.9800	9.9800	9.9800	9.9800	-0.046%	5,726	+1.804%
2022-05-31	9.9750	9.9846	9.9750	9.9846	+0.297%	5,219	+1.757%
2022-05-27	9.9550	9.9550	9.9550	9.9550	-0.150%	195,044	+2.059%
2022-05-26	9.9700	9.9700	9.9700	9.9700	+0.100%	46,471	+1.906%
2022-05-24	9.9650	9.9700	9.9600	9.9600	0.000%	12,135	+2.008%
2022-05-23	9.9600	9.9600	9.9600	9.9600	0.000%	5,698	+2.008%
2022-05-20	9.9600	9.9600	9.9600	9.9600	0.000%	6,859	+2.008%
2022-05-19	9.9600	9.9600	9.9600	9.9600	-0.200%	4,218	+2.008%
2022-05-18	9.9800	9.9800	9.9800	9.9800	+0.201%	347	+1.804%
2022-05-16	9.9500	9.9600	9.9500	9.9600	0.000%	1,502	+2.008%
2022-05-13	9.9500	9.9600	9.9500	9.9600	-0.100%	2,543	+2.008%
2022-05-11	9.9850	9.9850	9.9700	9.9700	0.000%	4,341	+1.906%
2022-05-10	9.9900	9.9900	9.9700	9.9700	-0.100%	3,179	+1.906%
2022-05-09	9.9800	9.9800	9.9800	9.9800	0.000%	769	+1.804%
2022-05-06	10.0000	10.0000	9.9800	9.9800	0.000%	2,143	+1.804%
2022-05-05	9.9800	9.9846	9.9700	9.9800	0.000%	9,641	+1.804%
2022-05-04	9.9800	9.9800	9.9800	9.9800	0.000%	69,120	+1.804%
2022-05-02	9.9800	9.9800	9.9800	9.9800	0.000%	175	+1.804%
2022-04-29	9.9800	9.9800	9.9800	9.9800	0.000%	412	+1.804%
2022-04-28	9.9700	9.9800	9.9700	9.9800	0.000%	120,155	+1.804%
2022-04-27	9.9800	9.9800	9.9800	9.9800	+0.100%	50,001	+1.804%
2022-04-26	9.9700	9.9700	9.9700	9.9700	0.000%	2,014	+1.906%
2022-04-25	9.9800	9.9800	9.9700	9.9700	0.000%	600	+1.906%
2022-04-22	9.9700	9.9700	9.9700	9.9700	-0.100%	6,704	+1.906%

.dark-mode .cSp1Yv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSp1Yv{ color: #333333; background-color: white; border: 2px solid #333333; }APACStoneBridge Acquisition II Corporation Class Astock NASDAQ

APAC
StoneBridge Acquisition II Corporation Class A
stock NASDAQ