Dark

ASCAW
A SPAC I Acquisition Corp. Warrant
stock NASDAQ

Inactive

Apr 3, 2024

0.0550USD+57.143%(+0.0200)218,499

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-03	0.040000	0.060700	0.040000	0.055000	+57.143%	218,499	0.000%
2024-03-28	0.040000	0.050000	0.035000	0.035000	-12.060%	21,288	+57.143%
2024-03-27	0.039800	0.039800	0.039800	0.039800	-0.500%	112	+38.191%
2024-03-22	0.040000	0.040100	0.035000	0.040000	0.000%	4,434	+37.500%
2024-03-21	0.040000	0.052200	0.035000	0.040000	-20.000%	135,070	+37.500%
2024-03-20	0.050000	0.050000	0.050000	0.050000	0.000%	2,000	+10.000%
2024-03-14	0.049700	0.060000	0.041800	0.050000	+0.402%	5,944	+10.000%
2024-03-13	0.031000	0.049800	0.031000	0.049800	-0.200%	644	+10.442%
2024-03-12	0.050000	0.050100	0.049900	0.049900	-16.833%	126,316	+10.220%
2024-03-11	0.055000	0.060000	0.050000	0.060000	+17.647%	48,598	-8.333%
2024-03-08	0.040000	0.100000	0.040000	0.051000	+27.500%	1,127,237	+7.843%
2024-03-06	0.040000	0.040000	0.040000	0.040000	+33.333%	3,800	+37.500%
2024-03-05	0.040000	0.040000	0.030000	0.030000	-24.812%	25,937	+83.333%
2024-03-04	0.040100	0.040100	0.035000	0.039900	-0.250%	53,250	+37.845%
2024-02-28	0.040000	0.040000	0.040000	0.040000	-8.257%	351	+37.500%
2024-02-22	0.032500	0.048000	0.032500	0.043600	+34.154%	19,720	+26.147%
2024-02-21	0.032500	0.032500	0.029700	0.032500	+3.834%	4,048	+69.231%
2024-02-15	0.027500	0.031300	0.027500	0.031300	+13.818%	112,242	+75.719%
2024-02-14	0.023400	0.027500	0.023200	0.027500	+10.442%	44,293	+100.000%
2024-02-09	0.024900	0.024900	0.024900	0.024900	-0.400%	1,000	+120.884%
2024-02-08	0.019000	0.025000	0.019000	0.025000	+42.857%	503,400	+120.000%
2024-02-07	0.017500	0.017500	0.017500	0.017500	-12.500%	24,900	+214.286%
2024-02-05	0.020000	0.020000	0.020000	0.020000	+33.333%	100	+175.000%
2024-02-02	0.015500	0.015500	0.015000	0.015000	0.000%	28,100	+266.667%
2024-02-01	0.015000	0.015000	0.015000	0.015000	-14.286%	1,000	+266.667%
2024-01-31	0.015500	0.023700	0.015000	0.017500	+16.667%	402,407	+214.286%
2024-01-25	0.015700	0.016000	0.015000	0.015000	0.000%	35,292	+266.667%
2024-01-24	0.016000	0.016000	0.015000	0.015000	-33.628%	71,050	+266.667%
2024-01-09	0.025000	0.025000	0.022600	0.022600	+13.000%	2,050	+143.363%
2024-01-04	0.020000	0.020000	0.020000	0.020000	+0.503%	759	+175.000%
2024-01-02	0.019900	0.019900	0.019500	0.019900	+32.667%	581	+176.382%
2023-12-22	0.015600	0.016200	0.015000	0.015000	+0.671%	26,290	+266.667%
2023-12-18	0.014900	0.014900	0.014900	0.014900	-3.871%	459	+269.128%
2023-12-11	0.012300	0.015500	0.011500	0.015500	+27.049%	103,343	+254.839%
2023-12-06	0.012200	0.012200	0.010100	0.012200	-18.121%	26,550	+350.820%
2023-11-15	0.014900	0.014900	0.014900	0.014900	+19.200%	5,000	+269.128%
2023-11-08	0.012500	0.012500	0.012500	0.012500	+25.000%	571	+340.000%
2023-11-06	0.011000	0.011000	0.010000	0.010000	-16.667%	37,561	+450.000%
2023-11-01	0.012700	0.012700	0.012000	0.012000	0.000%	10,000	+358.333%
2023-10-20	0.016000	0.016000	0.012000	0.012000	-40.000%	14,350	+358.333%
2023-10-16	0.020000	0.020000	0.020000	0.020000	0.000%	3,026	+175.000%
2023-10-13	0.020000	0.020000	0.020000	0.020000	0.000%	2,000	+175.000%
2023-10-10	0.020000	0.020000	0.020000	0.020000	-9.091%	100	+175.000%
2023-09-25	0.020500	0.022000	0.020000	0.022000	+5.263%	2,440	+150.000%
2023-09-20	0.021000	0.021000	0.020900	0.020900	-5.000%	800	+163.158%
2023-09-14	0.022000	0.022000	0.022000	0.022000	0.000%	3,901	+150.000%
2023-09-13	0.022000	0.023800	0.022000	0.022000	-2.222%	7,600	+150.000%
2023-09-12	0.022500	0.023300	0.022500	0.022500	-3.846%	3,500	+144.444%
2023-09-11	0.023500	0.023500	0.023400	0.023400	-6.400%	1,035	+135.043%
2023-09-08	0.025000	0.025000	0.025000	0.025000	-1.575%	500	+120.000%
2023-09-07	0.025500	0.025500	0.025400	0.025400	-7.299%	800	+116.535%
2023-08-30	0.027500	0.027500	0.027400	0.027400	-0.364%	2,800	+100.730%
2023-08-28	0.030000	0.030000	0.027500	0.027500	-8.333%	800	+100.000%
2023-08-23	0.030000	0.030000	0.030000	0.030000	-14.286%	1,975	+83.333%
2023-08-18	0.035000	0.035000	0.034500	0.035000	0.000%	15,300	+57.143%
2023-08-14	0.035000	0.035800	0.035000	0.035000	0.000%	842	+57.143%
2023-07-18	0.035000	0.035000	0.035000	0.035000	+6.061%	110	+57.143%
2023-07-12	0.035000	0.035000	0.032500	0.033000	-30.526%	4,825	+66.667%
2023-06-14	0.035000	0.047500	0.035000	0.047500	+44.817%	600	+15.789%
2023-06-12	0.033750	0.033750	0.032800	0.032800	-8.380%	765	+67.683%
2023-06-09	0.035800	0.035800	0.035800	0.035800	-3.763%	260	+53.631%
2023-06-08	0.037400	0.037500	0.036300	0.037200	-7.000%	11,100	+47.849%
2023-06-02	0.040000	0.040000	0.040000	0.040000	-20.000%	4,900	+37.500%
2023-05-30	0.060000	0.060000	0.050000	0.050000	-16.667%	41,714	+10.000%
2023-05-25	0.060000	0.060000	0.060000	0.060000	0.000%	4,866	-8.333%
2023-05-19	0.060000	0.060000	0.060000	0.060000	+0.167%	293	-8.333%
2023-05-15	0.060000	0.062500	0.059900	0.059900	-0.167%	9,541	-8.180%
2023-05-09	0.065000	0.065000	0.060000	0.060000	-19.982%	18,486	-8.333%
2023-04-21	0.075000	0.075000	0.074900	0.074983	+7.119%	5,400	-26.650%
2023-04-18	0.061200	0.070000	0.060000	0.070000	+16.667%	17,200	-21.429%
2023-04-12	0.060000	0.060000	0.060000	0.060000	0.000%	901	-8.333%
2023-04-11	0.060000	0.060000	0.060000	0.060000	0.000%	10,000	-8.333%
2023-04-06	0.060000	0.060000	0.060000	0.060000	+20.000%	1,000	-8.333%
2023-04-05	0.050000	0.050000	0.050000	0.050000	-16.667%	5,000	+10.000%
2023-03-31	0.062500	0.062500	0.060000	0.060000	-4.153%	5,286	-8.333%
2023-03-30	0.063800	0.063800	0.062500	0.062600	+0.160%	6,966	-12.141%
2023-03-28	0.062500	0.062500	0.062500	0.062500	-13.793%	20,000	-12.000%
2023-03-24	0.072500	0.072500	0.072500	0.072500	+18.464%	232	-24.138%
2023-03-23	0.061200	0.061200	0.061200	0.061200	+2.000%	150	-10.131%
2023-03-22	0.060000	0.060000	0.060000	0.060000	+25.261%	500	-8.333%
2023-03-21	0.070000	0.070000	0.047900	0.047900	-31.669%	72,085	+14.823%
2023-03-20	0.070000	0.070100	0.070000	0.070100	+5.891%	2,470	-21.541%
2023-03-16	0.072500	0.072500	0.060000	0.066200	-11.141%	26,100	-16.918%
2023-02-27	0.067000	0.074800	0.060000	0.074500	+59.871%	13,747	-26.174%
2023-02-24	0.046600	0.046600	0.046600	0.046600	-6.800%	200	+18.026%
2023-02-17	0.035200	0.072500	0.035200	0.050000	+54.799%	6,400	+10.000%
2023-02-15	0.030000	0.032300	0.030000	0.032300	-0.615%	14,288	+70.279%
2023-02-14	0.030000	0.032500	0.030000	0.032500	+3.834%	1,968	+69.231%
2023-02-09	0.032000	0.032000	0.030000	0.031300	-3.692%	10,846	+75.719%
2023-02-08	0.032500	0.032500	0.032500	0.032500	-16.452%	500	+69.231%
2023-02-03	0.038900	0.039500	0.035500	0.038900	+9.420%	808	+41.388%
2023-02-02	0.035551	0.035551	0.035551	0.035551	+1.574%	843	+54.707%
2023-02-01	0.036000	0.110000	0.033000	0.035000	+5.740%	33,142	+57.143%
2023-01-31	0.030100	0.034000	0.030000	0.033100	+9.967%	94,125	+66.163%
2023-01-30	0.030100	0.030201	0.030100	0.030100	-23.797%	31,755	+82.724%
2023-01-27	0.039500	0.039500	0.039500	0.039500	+31.667%	500	+39.241%
2023-01-26	0.030000	0.030000	0.030000	0.030000	-19.355%	35,300	+83.333%
2023-01-25	0.037200	0.037200	0.037200	0.037200	+24.000%	172	+47.849%
2023-01-24	0.036700	0.036700	0.029000	0.030000	+0.671%	8,977	+83.333%
2023-01-23	0.039700	0.039700	0.027000	0.029800	-19.892%	48,608	+84.564%
2023-01-20	0.039800	0.039800	0.035600	0.037200	-7.000%	10,744	+47.849%
2023-01-19	0.047500	0.052500	0.040000	0.040000	-11.111%	1,950	+37.500%
2023-01-18	0.035000	0.072500	0.035000	0.045000	+25.000%	64,019	+22.222%
2023-01-12	0.022500	0.036000	0.022500	0.036000	-2.439%	200	+52.778%
2023-01-11	0.040000	0.246200	0.036200	0.036900	-7.750%	55,157	+49.051%
2023-01-10	0.027500	0.468000	0.027200	0.040000	+45.455%	84,375	+37.500%
2023-01-09	0.027500	0.027500	0.027500	0.027500	+37.500%	100	+100.000%
2023-01-05	0.020000	0.020000	0.020000	0.020000	-20.000%	151	+175.000%
2023-01-03	0.025000	0.025000	0.025000	0.025000	+150.000%	5,000	+120.000%
2022-12-22	0.011000	0.011000	0.010000	0.010000	-0.990%	50,075	+450.000%
2022-12-02	0.010100	0.010100	0.010100	0.010100	+1.000%	100	+444.554%
2022-11-29	0.010000	0.010000	0.010000	0.010000	+11.111%	85,101	+450.000%
2022-11-28	0.012500	0.012500	0.008800	0.009000	-28.571%	54,990	+511.111%
2022-11-23	0.012600	0.012600	0.012600	0.012600	-28.000%	3,700	+336.508%
2022-11-22	0.017500	0.017500	0.017399	0.017500	0.000%	26,090	+214.286%
2022-11-21	0.022600	0.022600	0.017500	0.017500	-22.481%	304,600	+214.286%
2022-11-16	0.022500	0.022575	0.022500	0.022575	+2.614%	25,100	+143.632%
2022-11-15	0.019000	0.022000	0.019000	0.022000	+43.791%	57,375	+150.000%
2022-11-11	0.020000	0.020000	0.015300	0.015300	-23.500%	4,000	+259.477%
2022-11-10	0.020000	0.020000	0.020000	0.020000	0.000%	32,000	+175.000%
2022-11-04	0.020000	0.020000	0.020000	0.020000	-11.111%	124	+175.000%
2022-10-25	0.022500	0.022500	0.022500	0.022500	-17.883%	14,000	+144.444%
2022-10-24	0.027500	0.027500	0.027400	0.027400	-3.860%	26,300	+100.730%
2022-10-18	0.028500	0.028500	0.028500	0.028500	0.000%	105,632	+92.982%
2022-10-17	0.028500	0.028500	0.028500	0.028500	-8.065%	45,502	+92.982%
2022-10-14	0.027500	0.031000	0.027500	0.031000	+2.990%	29,734	+77.419%
2022-10-12	0.030100	0.030100	0.030100	0.030100	0.000%	25,207	+82.724%
2022-10-11	0.030000	0.030100	0.030000	0.030100	-7.385%	35,519	+82.724%
2022-10-10	0.032500	0.032500	0.032500	0.032500	-7.143%	25,085	+69.231%
2022-10-07	0.035000	0.035000	0.035000	0.035000	+7.692%	25,510	+57.143%
2022-10-06	0.038900	0.040000	0.032500	0.032500	0.000%	50,710	+69.231%
2022-10-05	0.039300	0.040000	0.032500	0.032500	-7.143%	25,800	+69.231%
2022-10-04	0.040000	0.042200	0.035000	0.035000	-5.660%	27,100	+57.143%
2022-10-03	0.040000	0.045000	0.037100	0.037100	-7.250%	27,200	+48.248%
2022-09-30	0.037500	0.040000	0.037500	0.040000	+6.667%	12,500	+37.500%
2022-09-29	0.037500	0.039700	0.037500	0.037500	-5.542%	6,100	+46.667%
2022-09-28	0.037500	0.039700	0.035101	0.039700	-0.998%	52,400	+38.539%
2022-09-27	0.050000	0.050000	0.040000	0.040100	-10.889%	26,800	+37.157%
2022-09-26	0.049400	0.049400	0.045000	0.045000	0.000%	20,500	+22.222%
2022-09-22	0.050000	0.050000	0.045000	0.045000	-10.180%	5,755	+22.222%
2022-09-20	0.049400	0.053000	0.049400	0.050100	+11.333%	26,710	+9.780%
2022-09-19	0.050000	0.050000	0.045000	0.045000	-10.000%	10,700	+22.222%
2022-09-14	0.050700	0.050700	0.050000	0.050000	-14.966%	1,500	+10.000%
2022-09-12	0.058800	0.058800	0.058800	0.058800	+6.522%	110	-6.463%
2022-09-09	0.060000	0.060000	0.055200	0.055200	-8.000%	200	-0.362%
2022-09-08	0.057600	0.060000	0.052700	0.060000	+19.760%	899	-8.333%
2022-09-06	0.050100	0.050100	0.050100	0.050100	+0.200%	22,500	+9.780%
2022-09-02	0.050000	0.050000	0.050000	0.050000	-1.766%	5,190	+10.000%
2022-09-01	0.051000	0.051000	0.050000	0.050899	-0.198%	75,800	+8.057%
2022-08-31	0.051000	0.051000	0.050100	0.051000	+2.000%	75,100	+7.843%
2022-08-19	0.050000	0.050000	0.045000	0.050000	0.000%	4,702	+10.000%
2022-08-16	0.050000	0.050000	0.050000	0.050000	0.000%	10,700	+10.000%
2022-08-15	0.050000	0.050000	0.050000	0.050000	-16.667%	700	+10.000%
2022-08-12	0.050000	0.060000	0.050000	0.060000	+20.000%	1,801	-8.333%
2022-08-11	0.050000	0.050000	0.050000	0.050000	0.000%	500	+10.000%
2022-08-10	0.050100	0.050100	0.050000	0.050000	-0.200%	14,504	+10.000%
2022-08-04	0.050100	0.050100	0.050100	0.050100	-16.500%	315	+9.780%
2022-07-25	0.060000	0.060000	0.050100	0.060000	+0.167%	781	-8.333%
2022-07-22	0.060000	0.060000	0.059900	0.059900	+19.800%	2,000	-8.180%
2022-07-20	0.050000	0.050000	0.050000	0.050000	-16.667%	300	+10.000%
2022-07-19	0.059900	0.060000	0.059900	0.060000	+19.760%	25,200	-8.333%
2022-07-14	0.050100	0.050100	0.050100	0.050100	0.000%	240	+9.780%
2022-07-06	0.050100	0.050100	0.050100	0.050100	0.000%	935	+9.780%
2022-07-05	0.050100	0.050100	0.050100	0.050100	-8.909%	5,000	+9.780%
2022-06-13	0.055000	0.055000	0.055000	0.055000	-30.730%	340	0.000%
2022-06-09	0.050100	0.079400	0.050100	0.079400	-0.750%	1,600	-30.730%
2022-06-07	0.080000	0.080000	0.080000	0.080000	-20.000%	73,000	-31.250%
2022-05-31	0.100000	0.100000	0.100000	0.100000	+0.100%	5,248	-45.000%
2022-05-23	0.099900	0.099900	0.099900	0.099900	-0.100%	100	-44.945%
2022-05-09	0.149700	0.149700	0.100000	0.100000	-19.549%	201	-45.000%
2022-05-02	0.124300	0.124300	0.124300	0.124300	+3.583%	300	-55.752%
2022-04-29	0.139951	0.139951	0.120000	0.120000	-14.347%	11,700	-54.167%
2022-04-28	0.140000	0.140100	0.140000	0.140100	-6.538%	1,000	-60.742%
2022-04-20	0.149900	0.149900	0.149900	0.149900	+7.071%	436	-63.309%
2022-04-19	0.105201	0.140000	0.105201	0.140000	-3.381%	836	-60.714%
2022-04-13	0.144899	0.144899	0.144899	0.144899	-3.336%	150	-62.043%
2022-04-12	0.130000	0.149900	0.130000	0.149900	+11.077%	98,810	-63.309%
2022-04-08	0.134951	0.134951	0.134951	0.134951	-3.606%	1,425	-59.244%
2022-04-06	0.140000	0.140000	0.140000	0.140000	+16.667%	100	-60.714%
2022-04-05	0.130000	0.130000	0.120000	0.120000	-25.000%	15,000	-54.167%
2022-04-01	0.160000	0.160000	0.160000	0.160000	+33.333%	145,521	-65.625%
2022-03-31	0.179900	0.179900	0.090000	0.120000	-33.296%	117,784	-54.167%
2022-03-29	0.150000	0.179900	0.150000	0.179900	+12.438%	26,800	-69.427%
2022-03-24	0.159900	0.160000	0.150000	0.160000	+0.063%	37,250	-65.625%
2022-03-23	0.150000	0.160000	0.150000	0.159899	+33.249%	66,810	-65.603%
2022-03-22	0.150000	0.165000	0.110000	0.120000	-25.000%	275,272	-54.167%
2022-03-21	0.150000	0.160000	0.150000	0.160000	+6.667%	26,660	-65.625%
2022-03-18	0.150000	0.160000	0.145000	0.150000	+7.143%	522,500	-63.333%
2022-03-17	0.120000	0.140000	0.120000	0.140000	0.000%	524,999	-60.714%

.dark-mode .HkfK5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HkfK5M{ color: #333333; background-color: white; border: 2px solid #333333; }ASCAWA SPAC I Acquisition Corp. Warrantstock NASDAQ

ASCAW
A SPAC I Acquisition Corp. Warrant
stock NASDAQ