Dark

APACW
StoneBridge Acquisition Corporation Warrant
stock NASDAQ

Inactive

Apr 2, 2024

0.0700USD+34.615%(+0.0180)184,364

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-02	0.045000	0.090000	0.045000	0.070000	+34.615%	184,364	0.000%
2024-04-01	0.045100	0.052000	0.037000	0.052000	+4.000%	10,428	+34.615%
2024-03-28	0.037600	0.050000	0.036800	0.050000	+33.333%	71,843	+40.000%
2024-03-27	0.037500	0.037500	0.030000	0.037500	+7.143%	99,783	+86.667%
2024-03-26	0.025000	0.038800	0.025000	0.035000	+40.000%	43,949	+100.000%
2024-03-25	0.037600	0.037600	0.025000	0.025000	-33.687%	1,298	+180.000%
2024-03-22	0.038700	0.038700	0.037700	0.037700	+30.000%	1,120	+85.676%
2024-03-21	0.038900	0.039500	0.028000	0.029000	-3.333%	4,222	+141.379%
2024-03-20	0.029000	0.060000	0.025000	0.030000	+3.448%	216,375	+133.333%
2024-03-19	0.029000	0.029000	0.029000	0.029000	+16.000%	4,500	+141.379%
2024-03-18	0.029000	0.030000	0.025000	0.025000	-13.793%	18,388	+180.000%
2024-03-14	0.029000	0.029000	0.029000	0.029000	0.000%	634	+141.379%
2024-03-11	0.030000	0.030000	0.028900	0.029000	+3.575%	4,100	+141.379%
2024-03-08	0.027999	0.027999	0.027999	0.027999	-6.670%	562	+150.009%
2024-03-07	0.030000	0.030000	0.026000	0.030000	0.000%	18,398	+133.333%
2024-03-06	0.030000	0.030000	0.030000	0.030000	+15.385%	2,650	+133.333%
2024-03-05	0.030000	0.030000	0.026000	0.026000	-19.003%	7,055	+169.231%
2024-03-01	0.021600	0.032100	0.020600	0.032100	+55.825%	24,724	+118.069%
2024-02-28	0.020600	0.020600	0.020600	0.020600	-17.600%	300	+239.806%
2024-02-22	0.026200	0.026201	0.020500	0.025000	-37.186%	23,131	+180.000%
2024-02-21	0.040000	0.040000	0.039800	0.039800	-0.500%	1,000	+75.879%
2024-02-20	0.040000	0.040000	0.040000	0.040000	+0.251%	4,240	+75.000%
2024-02-15	0.026200	0.039900	0.026200	0.039900	-1.966%	10,638	+75.439%
2024-02-13	0.045100	0.045100	0.040700	0.040700	-18.600%	250	+71.990%
2024-02-05	0.050000	0.050000	0.050000	0.050000	+25.628%	500	+40.000%
2024-02-02	0.039900	0.039900	0.039800	0.039800	-6.353%	431	+75.879%
2024-02-01	0.042500	0.042500	0.042500	0.042500	-21.875%	100	+64.706%
2024-01-30	0.049000	0.054400	0.049000	0.054400	+58.140%	500	+28.676%
2024-01-29	0.043000	0.043100	0.026000	0.034400	-19.438%	1,049	+103.488%
2024-01-25	0.058800	0.060900	0.042700	0.042700	-14.600%	24,367	+63.934%
2024-01-23	0.050000	0.059000	0.026000	0.050000	+0.200%	2,433	+40.000%
2024-01-19	0.049900	0.049900	0.049900	0.049900	0.000%	3,070	+40.281%
2024-01-17	0.035000	0.050000	0.022000	0.049900	-22.994%	50,299	+40.281%
2024-01-16	0.060300	0.064800	0.060300	0.064800	-0.308%	1,023	+8.025%
2024-01-12	0.066600	0.066600	0.065000	0.065000	+23.106%	355	+7.692%
2024-01-09	0.069000	0.069000	0.035000	0.052800	-24.138%	14,766	+32.576%
2024-01-08	0.079600	0.079600	0.045100	0.069600	-26.193%	3,249	+0.575%
2024-01-05	0.079000	0.094300	0.079000	0.094300	+135.162%	611	-25.769%
2024-01-03	0.039900	0.094300	0.039900	0.040100	-19.478%	12,517	+74.564%
2024-01-02	0.049700	0.049800	0.049700	0.049800	+61.688%	600	+40.562%
2023-12-29	0.040000	0.040000	0.025000	0.030800	-23.000%	79,573	+127.273%
2023-12-28	0.039800	0.050500	0.030500	0.040000	+50.376%	4,980	+75.000%
2023-12-27	0.048900	0.048900	0.026500	0.026600	-18.154%	164,596	+163.158%
2023-12-26	0.035000	0.035000	0.025100	0.032500	+12.069%	194,904	+115.385%
2023-12-22	0.098400	0.098400	0.027000	0.029000	-48.854%	36,788	+141.379%
2023-12-21	0.060100	0.085000	0.021000	0.056700	-69.168%	16,829	+23.457%
2023-12-20	0.044000	0.460000	0.044000	0.183900	+275.306%	6,247	-61.936%
2023-12-19	0.025000	0.049000	0.025000	0.049000	+66.102%	65,303	+42.857%
2023-12-18	0.027300	0.034700	0.017600	0.029500	+68.571%	372,363	+137.288%
2023-12-14	0.017500	0.017500	0.017500	0.017500	-17.453%	36,677	+300.000%
2023-12-13	0.018000	0.024400	0.015000	0.021200	+20.455%	40,522	+230.189%
2023-12-12	0.017600	0.017600	0.017600	0.017600	+0.571%	550	+297.727%
2023-12-11	0.017500	0.027500	0.017500	0.017500	-3.315%	69,451	+300.000%
2023-12-06	0.023300	0.025000	0.018100	0.018100	-27.600%	10,256	+286.740%
2023-12-05	0.023300	0.025000	0.018200	0.025000	+0.402%	5,216	+180.000%
2023-12-04	0.015000	0.025000	0.015000	0.024900	+50.909%	155,805	+181.124%
2023-12-01	0.016500	0.017200	0.016000	0.016500	+7.143%	35,996	+324.242%
2023-11-30	0.020100	0.020800	0.015400	0.015400	-23.000%	140,450	+354.545%
2023-11-29	0.025000	0.025000	0.019700	0.020000	-20.000%	20,395	+250.000%
2023-11-28	0.025000	0.025000	0.025000	0.025000	+4.167%	1,400	+180.000%
2023-11-27	0.025600	0.026500	0.022000	0.024000	+12.676%	35,135	+191.667%
2023-11-22	0.021100	0.023250	0.021100	0.021300	+0.948%	1,228	+228.638%
2023-11-21	0.025500	0.025500	0.020000	0.021100	+5.500%	10,276	+231.754%
2023-11-20	0.021000	0.021100	0.020000	0.020000	-18.217%	98,898	+250.000%
2023-11-10	0.023600	0.024455	0.023600	0.024455	-0.184%	300	+186.240%
2023-11-09	0.024500	0.024500	0.018000	0.024500	0.000%	34,400	+185.714%
2023-11-08	0.022900	0.024500	0.022900	0.024500	+56.051%	1,100	+185.714%
2023-11-07	0.020900	0.022300	0.015700	0.015700	-29.596%	39,360	+345.860%
2023-11-02	0.020300	0.022300	0.016400	0.022300	+1.364%	38,696	+213.901%
2023-11-01	0.022000	0.022000	0.022000	0.022000	-3.930%	302	+218.182%
2023-10-27	0.018000	0.022900	0.013000	0.022900	-23.411%	57,879	+205.677%
2023-10-24	0.024000	0.029900	0.019100	0.029900	+54.922%	54,487	+134.114%
2023-10-23	0.025000	0.025000	0.019300	0.019300	-14.222%	15,466	+262.694%
2023-10-20	0.022500	0.022500	0.022500	0.022500	-15.094%	200	+211.111%
2023-10-19	0.026500	0.026500	0.026500	0.026500	-11.667%	200	+164.151%
2023-10-12	0.027700	0.030000	0.020400	0.030000	+42.857%	2,917	+133.333%
2023-10-11	0.021400	0.022000	0.018000	0.021000	-6.667%	8,489	+233.333%
2023-10-09	0.025000	0.025000	0.021500	0.022500	-25.000%	117,901	+211.111%
2023-10-05	0.030000	0.030000	0.030000	0.030000	+1.695%	10,005	+133.333%
2023-10-04	0.027200	0.029500	0.017600	0.029500	+35.321%	20,861	+137.288%
2023-10-02	0.029100	0.029500	0.021800	0.021800	-16.154%	10,358	+221.101%
2023-09-29	0.021900	0.029300	0.020200	0.026000	+30.000%	43,392	+169.231%
2023-09-28	0.019400	0.021700	0.017100	0.020000	+1.010%	93,789	+250.000%
2023-09-27	0.025500	0.026000	0.019800	0.019800	-14.286%	98,884	+253.535%
2023-09-26	0.023900	0.023900	0.023100	0.023100	-5.328%	2,500	+203.030%
2023-09-25	0.024400	0.024400	0.024400	0.024400	-1.215%	136	+186.885%
2023-09-21	0.028000	0.028000	0.024700	0.024700	-11.786%	2,100	+183.401%
2023-09-20	0.027900	0.037300	0.023300	0.028000	+1.083%	38,207	+150.000%
2023-09-19	0.020300	0.028000	0.020299	0.027700	+23.111%	21,547	+152.708%
2023-09-15	0.026000	0.026000	0.018400	0.022500	-16.667%	13,991	+211.111%
2023-09-14	0.026000	0.028000	0.025400	0.027000	-4.930%	112,347	+159.259%
2023-09-13	0.024000	0.028400	0.024000	0.028400	+5.185%	132,637	+146.479%
2023-09-07	0.026600	0.027000	0.026500	0.027000	+3.846%	858	+159.259%
2023-09-05	0.024899	0.027000	0.022800	0.026000	+14.537%	26,550	+169.231%
2023-08-31	0.024000	0.025000	0.022500	0.022700	+5.581%	13,400	+208.370%
2023-08-25	0.025000	0.025000	0.021500	0.021500	-14.000%	6,350	+225.581%
2023-08-24	0.025000	0.025000	0.025000	0.025000	0.000%	100	+180.000%
2023-08-23	0.025000	0.025000	0.025000	0.025000	0.000%	100	+180.000%
2023-08-22	0.025000	0.025000	0.025000	0.025000	0.000%	100	+180.000%
2023-08-21	0.025000	0.025000	0.025000	0.025000	0.000%	150	+180.000%
2023-08-18	0.029000	0.030000	0.025000	0.025000	0.000%	10,100	+180.000%
2023-08-17	0.025000	0.025000	0.025000	0.025000	0.000%	100	+180.000%
2023-08-16	0.025000	0.025000	0.025000	0.025000	-15.825%	100	+180.000%
2023-07-28	0.027900	0.032500	0.026900	0.029700	+19.277%	7,500	+135.690%
2023-07-26	0.024900	0.026500	0.024900	0.024900	+1.220%	1,827	+181.124%
2023-07-25	0.025100	0.025400	0.023000	0.024600	+3.797%	10,600	+184.553%
2023-07-24	0.023700	0.023700	0.023700	0.023700	+14.493%	500	+195.359%
2023-07-21	0.031500	0.031500	0.020700	0.020700	-36.308%	3,200	+238.164%
2023-07-19	0.021700	0.032500	0.020000	0.032500	+30.527%	34,306	+115.385%
2023-07-18	0.024899	0.024899	0.024899	0.024899	-16.723%	961	+181.136%
2023-07-17	0.029899	0.029899	0.029899	0.029899	+14.118%	155	+134.122%
2023-07-14	0.026200	0.026200	0.026200	0.026200	-12.667%	100	+167.176%
2023-07-13	0.028900	0.030101	0.027100	0.030000	+8.696%	11,162	+133.333%
2023-07-12	0.022000	0.032400	0.022000	0.027600	+38.000%	722,830	+153.623%
2023-07-07	0.020000	0.036199	0.020000	0.020000	-36.909%	32,200	+250.000%
2023-07-06	0.031300	0.032400	0.029000	0.031700	+3.595%	130,575	+120.820%
2023-07-05	0.030500	0.030600	0.020100	0.030600	-2.548%	1,493	+128.758%
2023-07-03	0.029900	0.032500	0.025800	0.031400	+5.017%	37,559	+122.930%
2023-06-30	0.029900	0.029900	0.029100	0.029900	+5.282%	1,188	+134.114%
2023-06-27	0.027744	0.028800	0.027500	0.028400	+13.147%	1,988	+146.479%
2023-06-26	0.015500	0.025100	0.015500	0.025100	+84.559%	208,981	+178.884%
2023-06-23	0.013600	0.013600	0.013600	0.013600	-12.258%	600	+414.706%
2023-06-22	0.015500	0.015500	0.015500	0.015500	0.000%	1,222	+351.613%
2023-06-21	0.014700	0.015500	0.013000	0.015500	+19.231%	32,220	+351.613%
2023-06-20	0.015000	0.016500	0.013000	0.013000	0.000%	35,350	+438.462%
2023-06-15	0.015500	0.015500	0.013000	0.013000	-35.000%	20,930	+438.462%
2023-06-09	0.020000	0.020000	0.020000	0.020000	+0.508%	10,000	+250.000%
2023-06-07	0.020000	0.020000	0.019500	0.019899	+53.069%	59,894	+251.776%
2023-06-05	0.013000	0.013000	0.013000	0.013000	+28.713%	204	+438.462%
2023-06-02	0.019500	0.019500	0.010100	0.010100	-49.500%	6,000	+593.069%
2023-06-01	0.028000	0.028000	0.020000	0.020000	-30.314%	81,991	+250.000%
2023-05-31	0.028700	0.028700	0.028700	0.028700	+3.986%	100	+143.902%
2023-05-25	0.030000	0.032100	0.027600	0.027600	-26.400%	109,869	+153.623%
2023-05-23	0.037500	0.037500	0.034800	0.037500	+5.042%	11,000	+86.667%
2023-05-22	0.037300	0.037500	0.035700	0.035700	+9.846%	987	+96.078%
2023-05-19	0.032500	0.032500	0.032500	0.032500	-7.143%	950	+115.385%
2023-05-18	0.037500	0.037500	0.035000	0.035000	-10.941%	615	+100.000%
2023-05-17	0.039300	0.039300	0.039300	0.039300	0.000%	200	+78.117%
2023-05-16	0.040000	0.040000	0.038500	0.039300	+4.518%	10,200	+78.117%
2023-05-12	0.040000	0.040000	0.037601	0.037601	-24.798%	200	+86.165%
2023-05-11	0.050000	0.050000	0.050000	0.050000	-9.091%	38,842	+40.000%
2023-05-10	0.050000	0.060000	0.050000	0.055000	+10.000%	10,543	+27.273%
2023-05-09	0.050000	0.050100	0.045700	0.050000	-8.759%	53,047	+40.000%
2023-05-08	0.062500	0.062500	0.054800	0.054800	-18.815%	1,900	+27.737%
2023-05-05	0.067500	0.067500	0.067500	0.067500	-3.432%	153	+3.704%
2023-05-04	0.069899	0.069899	0.069000	0.069899	-0.144%	2,500	+0.144%
2023-04-26	0.070000	0.070000	0.070000	0.070000	0.000%	5,700	0.000%
2023-04-25	0.082300	0.082399	0.070000	0.070000	-15.152%	7,276	0.000%
2023-04-24	0.081500	0.082500	0.081500	0.082500	+0.123%	4,561	-15.152%
2023-04-18	0.081500	0.082500	0.081500	0.082399	-0.001%	500	-15.048%
2023-04-13	0.082500	0.082500	0.082400	0.082400	+5.506%	800	-15.049%
2023-04-12	0.081000	0.081000	0.078100	0.078100	-15.476%	4,400	-10.371%
2023-04-06	0.092400	0.092400	0.092400	0.092400	+12.000%	147	-24.242%
2023-04-03	0.082500	0.082500	0.082500	0.082500	-10.618%	1,737	-15.152%
2023-03-31	0.091500	0.092500	0.091500	0.092300	-0.216%	1,000	-24.160%
2023-03-30	0.092500	0.092500	0.092500	0.092500	0.000%	500	-24.324%
2023-03-29	0.091500	0.092500	0.091500	0.092500	+0.653%	591	-24.324%
2023-03-28	0.091500	0.092500	0.091500	0.091900	-3.263%	14,289	-23.830%
2023-03-23	0.095000	0.095000	0.085000	0.095000	+11.633%	10,324	-26.316%
2023-03-22	0.094000	0.095000	0.085000	0.085100	-7.500%	7,640	-17.744%
2023-03-20	0.092000	0.092000	0.092000	0.092000	-5.641%	251	-23.913%
2023-03-16	0.089899	0.101400	0.081000	0.097500	+14.035%	321,386	-28.205%
2023-03-14	0.085500	0.085500	0.081001	0.085500	0.000%	1,108	-18.129%
2023-03-08	0.081000	0.085500	0.081000	0.085500	-6.455%	2,410	-18.129%
2023-03-03	0.085101	0.091400	0.085101	0.091400	+12.840%	300	-23.414%
2023-03-02	0.081000	0.081000	0.081000	0.081000	0.000%	2,572	-13.580%
2023-03-01	0.081000	0.081000	0.081000	0.081000	-11.475%	298	-13.580%
2023-02-28	0.090500	0.091500	0.090500	0.091500	+10.909%	274	-23.497%
2023-02-27	0.090000	0.090000	0.082500	0.082500	-8.231%	10,700	-15.152%
2023-02-24	0.090000	0.090000	0.089900	0.089900	-0.111%	200	-22.136%
2023-02-17	0.070100	0.090000	0.070100	0.090000	+28.755%	6,466	-22.222%
2023-02-15	0.070000	0.070000	0.069900	0.069900	-0.143%	25,850	+0.143%
2023-02-14	0.070000	0.070000	0.069000	0.070000	0.000%	19,579	0.000%
2023-02-13	0.075000	0.075000	0.070000	0.070000	-6.667%	67,244	0.000%
2023-02-10	0.075000	0.075000	0.075000	0.075000	-9.091%	3,208	-6.667%
2023-02-09	0.075100	0.085000	0.070000	0.082500	+9.854%	61,404	-15.152%
2023-02-08	0.075000	0.075100	0.075000	0.075100	-6.125%	38,061	-6.791%
2023-02-07	0.075100	0.080600	0.075100	0.080000	+6.525%	26,243	-12.500%
2023-02-06	0.080000	0.080000	0.075100	0.075100	-1.444%	26,030	-6.791%
2023-02-01	0.070000	0.080400	0.070000	0.076200	+6.128%	24,560	-8.136%
2023-01-31	0.070000	0.072700	0.070000	0.071800	+2.571%	391,335	-2.507%
2023-01-30	0.070000	0.071300	0.069400	0.070000	0.000%	65,213	0.000%
2023-01-27	0.070000	0.072500	0.069100	0.070000	-3.448%	51,950	0.000%
2023-01-25	0.072500	0.072500	0.072500	0.072500	+3.571%	9,036	-3.448%
2023-01-24	0.083700	0.099680	0.070000	0.070000	0.000%	176,575	0.000%
2023-01-20	0.070000	0.070000	0.057800	0.070000	+7.198%	270,377	0.000%
2023-01-18	0.060000	0.065300	0.060000	0.065300	+4.480%	931	+7.198%
2023-01-17	0.060000	0.062500	0.060000	0.062500	+27.551%	50,686	+12.000%
2023-01-13	0.057500	0.057500	0.031300	0.049000	-18.333%	66,578	+42.857%
2023-01-12	0.062500	0.062500	0.060000	0.060000	0.000%	19,814	+16.667%
2023-01-10	0.069000	0.069000	0.055500	0.060000	-12.409%	35,708	+16.667%
2023-01-06	0.050000	0.077300	0.050000	0.068500	+164.479%	637,834	+2.190%
2023-01-04	0.025800	0.025900	0.025800	0.025900	0.000%	5,000	+170.270%
2022-12-27	0.025900	0.026000	0.023000	0.025900	+3.600%	11,285	+170.270%
2022-12-23	0.025000	0.025000	0.025000	0.025000	+11.111%	15,268	+180.000%
2022-12-21	0.022500	0.022500	0.022300	0.022500	+10.289%	10,430	+211.111%
2022-12-20	0.020401	0.020401	0.020401	0.020401	-25.815%	4,116	+243.120%
2022-12-16	0.027500	0.027500	0.027300	0.027500	+1.852%	2,472	+154.545%
2022-12-13	0.027000	0.027000	0.027000	0.027000	-1.818%	300	+159.259%
2022-12-12	0.025000	0.027500	0.025000	0.027500	+37.500%	55,362	+154.545%
2022-12-07	0.020000	0.020000	0.020000	0.020000	+3.627%	99,400	+250.000%
2022-12-05	0.020000	0.020000	0.019300	0.019300	-3.500%	25,942	+262.694%
2022-12-02	0.020000	0.020000	0.020000	0.020000	0.000%	25,000	+250.000%
2022-12-01	0.015000	0.020000	0.015000	0.020000	-33.333%	25,260	+250.000%
2022-11-30	0.020000	0.030000	0.020000	0.030000	-3.846%	71,171	+133.333%
2022-11-29	0.031200	0.031200	0.031200	0.031200	+4.000%	100	+124.359%
2022-11-23	0.030000	0.030000	0.030000	0.030000	+48.515%	25,101	+133.333%
2022-11-21	0.020000	0.020200	0.020000	0.020200	+1.000%	89,850	+246.535%
2022-11-18	0.020000	0.020000	0.020000	0.020000	0.000%	35,000	+250.000%
2022-11-17	0.017500	0.020000	0.017500	0.020000	+14.286%	118,483	+250.000%
2022-11-11	0.017500	0.017500	0.017500	0.017500	+16.667%	200	+300.000%
2022-11-08	0.015000	0.015000	0.015000	0.015000	0.000%	200	+366.667%
2022-11-07	0.015000	0.015000	0.015000	0.015000	-50.000%	500	+366.667%
2022-11-03	0.030000	0.030000	0.030000	0.030000	+31.004%	355	+133.333%
2022-11-01	0.027500	0.027500	0.019550	0.022900	-21.843%	79,141	+205.677%
2022-10-31	0.029300	0.029300	0.029300	0.029300	0.000%	750	+138.908%
2022-10-28	0.029300	0.029300	0.029300	0.029300	+6.545%	650	+138.908%
2022-10-27	0.027500	0.027500	0.027500	0.027500	-8.333%	4,940	+154.545%
2022-10-26	0.030000	0.030000	0.030000	0.030000	0.000%	412	+133.333%
2022-10-25	0.030000	0.030000	0.030000	0.030000	0.000%	800	+133.333%
2022-10-24	0.030000	0.030000	0.030000	0.030000	0.000%	600	+133.333%
2022-10-21	0.030000	0.030000	0.030000	0.030000	+11.111%	600	+133.333%
2022-10-20	0.027000	0.030800	0.026600	0.027000	-10.000%	1,467	+159.259%
2022-10-19	0.027600	0.033401	0.027600	0.030000	0.000%	40,450	+133.333%
2022-10-18	0.030000	0.030000	0.030000	0.030000	+4.167%	600	+133.333%
2022-10-17	0.027700	0.030000	0.027700	0.028800	+4.348%	700	+143.056%
2022-10-14	0.030000	0.030000	0.027600	0.027600	-8.000%	650	+153.623%
2022-10-12	0.030000	0.030000	0.013800	0.030000	+4.530%	10,194	+133.333%
2022-10-11	0.030000	0.030000	0.020000	0.028700	+21.610%	50,012	+143.902%
2022-10-10	0.031500	0.031500	0.023500	0.023600	-39.332%	22,000	+196.610%
2022-10-07	0.038900	0.038900	0.038900	0.038900	+23.492%	600	+79.949%
2022-10-06	0.038700	0.040000	0.031500	0.031500	-17.969%	23,575	+122.222%
2022-10-05	0.039000	0.039000	0.038400	0.038400	-4.000%	600	+82.292%
2022-10-04	0.040000	0.040000	0.039900	0.040000	0.000%	800	+75.000%
2022-09-30	0.040000	0.040000	0.040000	0.040000	+5.263%	600	+75.000%
2022-09-22	0.034700	0.038100	0.034700	0.038000	+20.635%	725	+84.211%
2022-09-21	0.031600	0.040000	0.031500	0.031500	-0.316%	2,820	+122.222%
2022-09-20	0.040100	0.040100	0.030100	0.031600	-21.197%	54,376	+121.519%
2022-09-19	0.047200	0.047200	0.040100	0.040100	-14.497%	1,150	+74.564%
2022-09-16	0.046899	0.046899	0.046899	0.046899	-0.215%	1,500	+49.257%
2022-09-15	0.040100	0.047000	0.040100	0.047000	-3.292%	600	+48.936%
2022-09-14	0.048600	0.048600	0.048600	0.048600	+21.197%	600	+44.033%
2022-09-13	0.040100	0.040100	0.040100	0.040100	-18.990%	150	+74.564%
2022-09-12	0.046000	0.050000	0.046000	0.049500	+10.000%	1,450	+41.414%
2022-09-08	0.045000	0.045000	0.045000	0.045000	-10.000%	2,050	+55.556%
2022-09-06	0.050000	0.050000	0.050000	0.050000	+25.000%	600	+40.000%
2022-09-02	0.050000	0.050000	0.040000	0.040000	-20.000%	22,410	+75.000%
2022-09-01	0.050000	0.050000	0.045000	0.050000	0.000%	8,985	+40.000%
2022-08-31	0.050000	0.050000	0.050000	0.050000	0.000%	600	+40.000%
2022-08-30	0.050000	0.050000	0.050000	0.050000	0.000%	700	+40.000%
2022-08-29	0.050000	0.050000	0.050000	0.050000	0.000%	600	+40.000%
2022-08-26	0.050000	0.050000	0.050000	0.050000	+25.000%	600	+40.000%
2022-08-25	0.040000	0.040000	0.040000	0.040000	-20.000%	545	+75.000%
2022-08-24	0.050000	0.050000	0.050000	0.050000	0.000%	600	+40.000%
2022-08-23	0.050000	0.050000	0.050000	0.050000	0.000%	1,400	+40.000%
2022-08-22	0.050000	0.050000	0.050000	0.050000	0.000%	35,000	+40.000%
2022-08-19	0.050000	0.050000	0.040000	0.050000	0.000%	1,300	+40.000%
2022-08-18	0.050000	0.050000	0.050000	0.050000	0.000%	64,100	+40.000%
2022-08-17	0.040000	0.050000	0.040000	0.050000	+11.111%	600	+40.000%
2022-08-15	0.050000	0.050000	0.045000	0.045000	-10.000%	50,300	+55.556%
2022-08-12	0.049900	0.050000	0.049900	0.050000	0.000%	31,397	+40.000%
2022-08-11	0.050000	0.050000	0.050000	0.050000	0.000%	259	+40.000%
2022-08-10	0.050000	0.050000	0.025100	0.050000	+51.057%	26,500	+40.000%
2022-08-09	0.030100	0.040000	0.030100	0.033100	-17.250%	27,083	+111.480%
2022-08-08	0.040000	0.040000	0.040000	0.040000	0.000%	1,400	+75.000%
2022-08-05	0.040000	0.040000	0.040000	0.040000	-20.000%	250	+75.000%
2022-08-04	0.050000	0.050000	0.050000	0.050000	+0.200%	701	+40.000%
2022-08-03	0.049900	0.049900	0.049900	0.049900	+24.750%	510	+40.281%
2022-08-01	0.040000	0.040000	0.040000	0.040000	-20.000%	850	+75.000%
2022-07-29	0.050000	0.050000	0.050000	0.050000	0.000%	600	+40.000%
2022-07-27	0.050000	0.050000	0.050000	0.050000	+0.402%	4,358	+40.000%
2022-07-26	0.049800	0.049900	0.049700	0.049800	+24.500%	4,004	+40.562%
2022-07-18	0.040000	0.040000	0.040000	0.040000	-19.355%	600	+75.000%
2022-07-14	0.049600	0.049600	0.049600	0.049600	+24.000%	501	+41.129%
2022-07-13	0.040000	0.040000	0.040000	0.040000	-19.679%	519	+75.000%
2022-07-12	0.049800	0.049800	0.049800	0.049800	+60.129%	350	+40.562%
2022-07-08	0.030100	0.031100	0.030100	0.031100	+13.091%	8,600	+125.080%
2022-07-07	0.048700	0.050000	0.022900	0.027500	-38.202%	6,100	+154.545%
2022-07-05	0.038000	0.048200	0.038000	0.044500	-11.000%	1,260	+57.303%
2022-07-01	0.050000	0.050000	0.050000	0.050000	-28.161%	3,400	+40.000%
2022-06-30	0.060000	0.069600	0.060000	0.069600	+16.000%	1,100	+0.575%
2022-06-29	0.060000	0.060000	0.060000	0.060000	0.000%	100	+16.667%
2022-06-28	0.060000	0.060000	0.060000	0.060000	-25.000%	600	+16.667%
2022-06-21	0.080000	0.092000	0.055600	0.080000	+86.916%	13,350	-12.500%
2022-06-17	0.100000	0.100200	0.042200	0.042800	-43.684%	14,187	+63.551%
2022-06-16	0.058200	0.076000	0.058200	0.076000	-24.265%	2,261	-7.895%
2022-06-15	0.100000	0.109500	0.100000	0.100350	-0.840%	98,150	-30.244%
2022-06-14	0.090000	0.104500	0.090000	0.101200	+22.816%	1,708	-30.830%
2022-06-13	0.108950	0.137900	0.074000	0.082400	-25.295%	8,098	-15.049%
2022-06-10	0.109950	0.110300	0.109950	0.110300	+0.273%	1,600	-36.537%
2022-06-09	0.095800	0.110000	0.095800	0.110000	+22.222%	1,200	-36.364%
2022-06-08	0.100000	0.100000	0.076300	0.090000	-21.466%	41,808	-22.222%
2022-06-07	0.109700	0.145900	0.109700	0.114600	+14.371%	2,700	-38.918%
2022-06-06	0.117000	0.120100	0.100200	0.100200	+0.200%	2,100	-30.140%
2022-06-03	0.100000	0.127250	0.100000	0.100000	0.000%	2,300	-30.000%
2022-06-02	0.120000	0.131400	0.100000	0.100000	-24.357%	11,800	-30.000%
2022-06-01	0.130000	0.133000	0.124200	0.132200	+3.849%	1,700	-47.050%
2022-05-31	0.140000	0.150000	0.100000	0.127300	+0.712%	43,043	-45.012%
2022-05-27	0.128000	0.128000	0.120000	0.126400	+5.333%	1,095	-44.620%
2022-05-26	0.133200	0.156100	0.120000	0.120000	+19.048%	1,590	-41.667%
2022-05-24	0.110300	0.130000	0.100600	0.100800	-16.000%	3,550	-30.556%
2022-05-23	0.146000	0.146000	0.102100	0.120000	0.000%	3,005	-41.667%
2022-05-20	0.140000	0.143950	0.120000	0.120000	-7.621%	4,600	-41.667%
2022-05-19	0.109500	0.130000	0.109500	0.129900	+29.900%	4,000	-46.112%
2022-05-18	0.130000	0.130000	0.100000	0.100000	-1.961%	6,254	-30.000%
2022-05-17	0.160000	0.160000	0.100000	0.102000	-38.369%	14,670	-31.373%
2022-05-16	0.170000	0.170000	0.116400	0.165500	+65.500%	1,400	-57.704%
2022-05-13	0.094000	0.110300	0.094000	0.100000	+2.354%	2,256	-30.000%
2022-05-12	0.032000	0.097700	0.032000	0.097700	+12.041%	2,707	-28.352%
2022-05-11	0.100000	0.109500	0.087200	0.087200	-28.525%	2,170	-19.725%
2022-05-10	0.122000	0.131400	0.120000	0.122000	0.000%	1,900	-42.623%
2022-05-09	0.160000	0.189900	0.115000	0.122000	-35.756%	4,050	-42.623%
2022-05-06	0.160000	0.189900	0.160000	0.189900	0.000%	3,100	-63.138%
2022-05-05	0.160200	0.189900	0.159800	0.189900	0.000%	1,017	-63.138%
2022-05-04	0.180000	0.189900	0.146900	0.189900	+20.038%	3,500	-63.138%
2022-05-03	0.140600	0.190000	0.140600	0.158200	-10.216%	4,402	-55.752%
2022-05-02	0.230000	0.230000	0.170000	0.176200	-13.116%	13,203	-60.272%
2022-04-29	0.240000	0.240000	0.170000	0.202800	+18.596%	3,505	-65.483%
2022-04-28	0.270000	0.299600	0.171000	0.171000	-14.457%	8,004	-59.064%
2022-04-27	0.270000	0.270000	0.156000	0.199900	-0.547%	4,155	-64.982%
2022-04-26	0.194400	0.201000	0.180000	0.201000	-3.133%	2,706	-65.174%
2022-04-25	0.239800	0.239800	0.200000	0.207500	+3.750%	720	-66.265%
2022-04-22	0.229800	0.240000	0.200000	0.200000	-4.717%	5,200	-65.000%
2022-04-21	0.200000	0.210000	0.180000	0.209900	+4.950%	22,294	-66.651%
2022-04-20	0.209900	0.209900	0.200000	0.200000	-4.717%	1,500	-65.000%
2022-04-18	0.209900	0.209900	0.209900	0.209900	-0.048%	303,420	-66.651%
2022-04-14	0.210000	0.210000	0.210000	0.210000	-8.696%	800	-66.667%
2022-04-13	0.230000	0.230000	0.230000	0.230000	+9.108%	600	-69.565%
2022-04-12	0.200100	0.219000	0.200000	0.210801	+5.400%	1,700	-66.793%
2022-04-11	0.240000	0.240000	0.200000	0.200000	-16.667%	152,389	-65.000%
2022-04-07	0.239700	0.240000	0.239700	0.240000	0.000%	1,700	-70.833%
2022-04-06	0.240000	0.240000	0.240000	0.240000	-29.391%	1,700	-70.833%
2022-04-01	0.320000	0.339900	0.290000	0.339900	+17.207%	1,000	-79.406%
2022-03-31	0.290000	0.290000	0.290000	0.290000	+20.833%	204	-75.862%
2022-03-30	0.200100	0.240100	0.200100	0.240000	-4.000%	3,699	-70.833%
2022-03-29	0.320000	0.320000	0.225100	0.250000	-21.875%	107,893	-72.000%
2022-03-28	0.319900	0.320000	0.319900	0.320000	+0.692%	1,420	-78.125%
2022-03-25	0.122100	0.349900	0.122100	0.317800	+6.004%	2,310	-77.974%
2022-03-24	0.299900	0.300000	0.299800	0.299800	-11.798%	2,000	-76.651%
2022-03-23	0.349900	0.349900	0.339900	0.339900	+25.889%	1,110	-79.406%
2022-03-22	0.270000	0.270000	0.269900	0.270000	0.000%	12,401	-74.074%
2022-03-21	0.270000	0.270000	0.270000	0.270000	+8.000%	530	-74.074%
2022-03-18	0.232534	0.250000	0.210000	0.250000	0.000%	16,660	-72.000%
2022-03-17	0.280000	0.280000	0.246800	0.250000	-16.639%	18,390	-72.000%
2022-03-16	0.310000	0.310000	0.250000	0.299900	+0.722%	6,700	-76.659%
2022-03-15	0.297750	0.297750	0.297750	0.297750	+6.339%	200	-76.490%
2022-03-14	0.279900	0.280000	0.279900	0.280000	+0.719%	600	-75.000%
2022-03-11	0.278000	0.278000	0.278000	0.278000	0.000%	24,950	-74.820%
2022-03-10	0.264705	0.278000	0.264705	0.278000	-0.714%	1,140	-74.820%
2022-03-09	0.280000	0.280000	0.280000	0.280000	+0.756%	200	-75.000%
2022-03-08	0.277900	0.277900	0.277900	0.277900	-0.036%	600	-74.811%
2022-03-07	0.277900	0.278000	0.277900	0.278000	0.000%	600	-74.820%
2022-03-04	0.220000	0.278000	0.220000	0.278000	-1.853%	11,900	-74.820%
2022-03-03	0.285000	0.285000	0.273400	0.283250	-2.328%	600	-75.287%
2022-03-02	0.290000	0.290000	0.290000	0.290000	-3.301%	400	-75.862%
2022-03-01	0.299900	0.299900	0.299900	0.299900	-0.033%	400	-76.659%
2022-02-28	0.320000	0.320000	0.300000	0.300000	-2.818%	3,200	-76.667%
2022-02-24	0.300100	0.308700	0.290000	0.308700	-6.455%	10,121	-77.324%
2022-02-23	0.340000	0.343035	0.310200	0.330000	-10.811%	23,360	-78.788%
2022-02-22	0.369900	0.370000	0.369800	0.370000	+0.543%	708	-81.081%
2022-02-18	0.367900	0.368000	0.367900	0.368000	+11.448%	308	-80.978%
2022-02-17	0.330200	0.330200	0.330200	0.330200	-10.757%	20,000	-78.801%
2022-02-16	0.330101	0.370000	0.330000	0.370000	+2.778%	560	-81.081%
2022-02-15	0.360000	0.360000	0.360000	0.360000	-5.263%	500	-80.556%
2022-02-14	0.380000	0.380000	0.380000	0.380000	0.000%	508	-81.579%
2022-02-11	0.379900	0.380000	0.379900	0.380000	+2.703%	500	-81.579%
2022-02-10	0.370000	0.370000	0.370000	0.370000	+15.625%	1,000	-81.081%
2022-02-09	0.320000	0.350000	0.320000	0.320000	-8.571%	87,882	-78.125%
2022-02-08	0.349900	0.350000	0.349900	0.350000	+16.628%	11,200	-80.000%
2022-02-07	0.300000	0.350000	0.300000	0.300100	-14.233%	760	-76.674%

.dark-mode .k5qG0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5qG0H{ color: #333333; background-color: white; border: 2px solid #333333; }APACWStoneBridge Acquisition Corporation Warrantstock NASDAQ

APACW
StoneBridge Acquisition Corporation Warrant
stock NASDAQ