Dark

ATAKR
Aurora Technology Acquisition Corp. Rights
stock NASDAQ

Inactive

Jan 18, 2024

0.0900USD-46.777%(-0.0791)878,435

Pre-market

0.00USD-100.000%(-0.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-18	0.130000	0.158800	0.065000	0.090000	-46.777%	878,435	0.000%
2024-01-17	0.160000	0.187300	0.140100	0.169100	+10.163%	72,511	-46.777%
2024-01-16	0.180000	0.200100	0.135800	0.153500	-9.706%	550,637	-41.368%
2024-01-12	0.175000	0.175000	0.170000	0.170000	0.000%	1,269	-47.059%
2024-01-10	0.180000	0.180000	0.170000	0.170000	+6.117%	5,120	-47.059%
2024-01-09	0.170500	0.190000	0.156000	0.160200	0.000%	23,232	-43.820%
2024-01-08	0.170000	0.170000	0.160000	0.160200	-19.699%	33,500	-43.820%
2024-01-05	0.199500	0.199500	0.199500	0.199500	-5.000%	15,500	-54.887%
2024-01-04	0.209800	0.210000	0.209800	0.210000	+16.667%	6,000	-57.143%
2024-01-03	0.205000	0.205000	0.150000	0.180000	-2.703%	76,700	-50.000%
2023-12-29	0.185000	0.185000	0.185000	0.185000	-7.500%	106	-51.351%
2023-12-28	0.190000	0.200000	0.181500	0.200000	+5.263%	16,131	-55.000%
2023-12-27	0.209800	0.209800	0.190000	0.190000	+2.703%	500	-52.632%
2023-12-26	0.185000	0.199000	0.185000	0.185000	+1.370%	21,318	-51.351%
2023-12-22	0.161000	0.190000	0.161000	0.182500	+7.416%	71,551	-50.685%
2023-12-21	0.149700	0.172600	0.130000	0.169900	+13.267%	463,903	-47.028%
2023-12-20	0.189000	0.190000	0.132000	0.150000	-16.667%	116,402	-40.000%
2023-12-19	0.180000	0.240000	0.170800	0.180000	+5.882%	76,984	-50.000%
2023-12-18	0.240000	0.240000	0.170000	0.170000	-5.556%	376,299	-47.059%
2023-12-15	0.230000	0.230000	0.180000	0.180000	-5.263%	71,791	-50.000%
2023-12-14	0.190000	0.250000	0.170000	0.190000	+18.750%	351,401	-52.632%
2023-12-13	0.170000	0.173000	0.160000	0.160000	0.000%	296,200	-43.750%
2023-12-12	0.160000	0.160000	0.160000	0.160000	-5.882%	150,000	-43.750%
2023-12-08	0.170000	0.170100	0.153100	0.170000	0.000%	10,116	-47.059%
2023-12-06	0.152000	0.170000	0.145000	0.170000	+0.059%	223,028	-47.059%
2023-12-01	0.162200	0.169900	0.162200	0.169900	-5.611%	1,500	-47.028%
2023-11-30	0.164200	0.180000	0.164200	0.180000	+38.996%	498	-50.000%
2023-11-29	0.110100	0.143700	0.110100	0.129500	+15.625%	777	-30.502%
2023-11-28	0.140000	0.140000	0.112000	0.112000	-20.000%	2,330	-19.643%
2023-11-27	0.140000	0.161200	0.120000	0.140000	-6.660%	256,154	-35.714%
2023-11-24	0.150000	0.150000	0.136500	0.149990	-0.007%	53,100	-39.996%
2023-11-22	0.145000	0.150000	0.130000	0.150000	+7.143%	70,166	-40.000%
2023-11-21	0.146000	0.146000	0.140000	0.140000	+7.610%	39,134	-35.714%
2023-11-20	0.154000	0.154000	0.130100	0.130100	-16.065%	98,759	-30.822%
2023-11-15	0.171800	0.171800	0.150000	0.155000	+3.333%	102,191	-41.935%
2023-11-14	0.187401	0.190000	0.150000	0.150000	-16.667%	52,707	-40.000%
2023-11-13	0.160000	0.180000	0.160000	0.180000	+25.087%	421,336	-50.000%
2023-11-10	0.150000	0.160000	0.140000	0.143900	+5.809%	92,836	-37.457%
2023-11-09	0.136100	0.200000	0.136000	0.136000	-2.857%	5,195	-33.824%
2023-11-08	0.136900	0.170000	0.120000	0.140000	+38.340%	309,370	-35.714%
2023-11-06	0.101200	0.102000	0.100100	0.101200	-6.209%	16,800	-11.067%
2023-10-30	0.100000	0.131000	0.100000	0.107900	-22.929%	46,687	-16.589%
2023-10-10	0.142800	0.142800	0.122000	0.140000	-12.500%	66,482	-35.714%
2023-09-25	0.160000	0.160000	0.160000	0.160000	+6.667%	13,200	-43.750%
2023-09-21	0.145900	0.150000	0.145900	0.150000	+15.296%	3,808	-40.000%
2023-09-19	0.130100	0.130100	0.130100	0.130100	+5.858%	1,900	-30.822%
2023-09-18	0.134500	0.134500	0.122900	0.122900	-8.625%	500	-26.770%
2023-09-12	0.137600	0.137600	0.134500	0.134500	-12.662%	600	-33.086%
2023-09-07	0.135900	0.157100	0.135900	0.154000	+10.000%	653	-41.558%
2023-08-31	0.135000	0.140000	0.135000	0.140000	+6.545%	900	-35.714%
2023-08-28	0.137400	0.137400	0.131400	0.131400	-4.367%	1,840	-31.507%
2023-08-25	0.139400	0.139400	0.137400	0.137400	-9.007%	200	-34.498%
2023-08-24	0.170000	0.170000	0.146000	0.151000	-2.769%	29,800	-40.397%
2023-08-18	0.155000	0.160000	0.155000	0.155300	+0.194%	17,047	-42.048%
2023-08-16	0.155000	0.155000	0.155000	0.155000	+2.649%	28,753	-41.935%
2023-08-15	0.157500	0.160000	0.150000	0.151000	-3.822%	30,511	-40.397%
2023-08-10	0.152000	0.159800	0.150000	0.157000	+4.250%	4,990	-42.675%
2023-08-09	0.160000	0.160000	0.140000	0.150600	+0.400%	62,156	-40.239%
2023-08-08	0.130800	0.150000	0.126600	0.150000	+5.932%	13,402	-40.000%
2023-08-07	0.160000	0.160000	0.141600	0.141600	-11.067%	26,200	-36.441%
2023-08-04	0.150000	0.160000	0.144200	0.159221	+6.147%	13,300	-43.475%
2023-08-02	0.140000	0.150000	0.140000	0.150000	+8.696%	26,342	-40.000%
2023-07-31	0.138000	0.138000	0.138000	0.138000	+12.653%	101	-34.783%
2023-07-28	0.122500	0.122500	0.122500	0.122500	+1.156%	100	-26.531%
2023-07-27	0.140000	0.141500	0.121000	0.121100	-11.927%	23,014	-25.681%
2023-07-24	0.137500	0.137500	0.137500	0.137500	0.000%	5,000	-34.545%
2023-07-21	0.130000	0.137500	0.129900	0.137500	+6.096%	27,768	-34.545%
2023-07-20	0.129600	0.129600	0.129600	0.129600	+7.018%	10,001	-30.556%
2023-07-14	0.139700	0.139700	0.121101	0.121101	-13.189%	14,666	-25.682%
2023-07-13	0.135000	0.139500	0.135000	0.139500	+7.308%	54,740	-35.484%
2023-07-12	0.130000	0.135000	0.118600	0.130000	0.000%	59,890	-30.769%
2023-07-11	0.130000	0.130000	0.130000	0.130000	0.000%	29,200	-30.769%
2023-07-10	0.127600	0.130000	0.127600	0.130000	+8.333%	1,851	-30.769%
2023-06-29	0.120000	0.120000	0.120000	0.120000	-11.111%	640	-25.000%
2023-06-28	0.135000	0.135000	0.135000	0.135000	+10.657%	5,150	-33.333%
2023-06-22	0.115000	0.121999	0.110000	0.121999	-12.858%	30,150	-26.229%
2023-06-08	0.140000	0.140000	0.140000	0.140000	+0.143%	1,352	-35.714%
2023-06-05	0.140000	0.140000	0.139800	0.139800	+1.673%	6,360	-35.622%
2023-05-30	0.116800	0.137500	0.116800	0.137500	-1.715%	16,600	-34.545%
2023-05-24	0.139899	0.139899	0.139899	0.139899	+39.899%	100	-35.668%
2023-05-23	0.100100	0.100100	0.100000	0.100000	-28.571%	97,500	-10.000%
2023-05-18	0.140000	0.140000	0.140000	0.140000	+7.692%	200	-35.714%
2023-05-16	0.140000	0.140000	0.100000	0.130000	-10.283%	1,336,670	-30.769%
2023-05-11	0.117500	0.144900	0.117500	0.144900	+10.400%	15,098	-37.888%
2023-05-01	0.131250	0.131250	0.131250	0.131250	-4.545%	500	-31.429%
2023-04-20	0.137500	0.137500	0.137500	0.137500	+5.769%	5,000	-34.545%
2023-04-13	0.127500	0.135000	0.120000	0.130000	+26.829%	12,900	-30.769%
2023-04-12	0.102500	0.102500	0.102500	0.102500	0.000%	7,103	-12.195%
2023-04-04	0.102500	0.102500	0.102500	0.102500	-31.667%	3,000	-12.195%
2023-03-16	0.130000	0.150000	0.120000	0.150000	-6.250%	101,600	-40.000%
2023-02-28	0.150000	0.160000	0.120000	0.160000	+9.066%	28,634	-43.750%
2023-02-27	0.130000	0.165000	0.130000	0.146700	+39.449%	355,067	-38.650%
2023-02-24	0.105200	0.105200	0.105200	0.105200	0.000%	198	-14.449%
2023-02-22	0.105100	0.105200	0.105100	0.105200	-24.803%	402	-14.449%
2023-02-21	0.140000	0.140000	0.139900	0.139900	+16.583%	297	-35.668%
2023-02-03	0.120000	0.120000	0.120000	0.120000	+4.439%	20,000	-25.000%
2023-02-01	0.100100	0.115000	0.100000	0.114900	+4.455%	25,041	-21.671%
2023-01-25	0.100000	0.110000	0.100000	0.110000	-8.333%	37,171	-18.182%
2023-01-17	0.120000	0.120000	0.120000	0.120000	+17.994%	748	-25.000%
2023-01-12	0.100100	0.101700	0.100100	0.101700	+0.395%	1,101	-11.504%
2023-01-10	0.110000	0.110000	0.100000	0.101300	-7.909%	31,630	-11.155%
2023-01-09	0.099000	0.120000	0.099000	0.110000	+55.367%	327,851	-18.182%
2023-01-04	0.100000	0.100000	0.070800	0.070800	-29.271%	25,002	+27.119%
2023-01-03	0.140000	0.140000	0.100100	0.100100	-23.000%	9,300	-10.090%
2022-12-30	0.130000	0.130000	0.130000	0.130000	0.000%	100	-30.769%
2022-12-29	0.130000	0.130000	0.130000	0.130000	0.000%	14,530	-30.769%
2022-12-22	0.120000	0.130000	0.120000	0.130000	+8.332%	35,901	-30.769%
2022-12-15	0.120001	0.120001	0.120001	0.120001	+9.590%	100	-25.001%
2022-12-14	0.120000	0.120000	0.109500	0.109500	-15.769%	1,168	-17.808%
2022-12-13	0.090000	0.137500	0.090000	0.130000	+67.742%	220,101	-30.769%
2022-12-05	0.077500	0.077500	0.077500	0.077500	+10.714%	1,000	+16.129%
2022-12-02	0.070000	0.070000	0.070000	0.070000	0.000%	200,000	+28.571%
2022-11-30	0.055000	0.070000	0.055000	0.070000	+7.692%	6,857	+28.571%
2022-11-29	0.075000	0.075000	0.055100	0.065000	+10.169%	41,459	+38.462%
2022-11-28	0.059000	0.059000	0.055000	0.059000	-1.667%	6,743	+52.542%
2022-11-22	0.060100	0.060100	0.060000	0.060000	-14.286%	54,812	+50.000%
2022-11-21	0.060000	0.070000	0.060000	0.070000	+27.273%	729,761	+28.571%
2022-11-18	0.055000	0.055000	0.055000	0.055000	-8.486%	2,000	+63.636%
2022-11-17	0.068300	0.070000	0.060100	0.060100	+19.960%	110,200	+49.750%
2022-11-10	0.050000	0.050100	0.050000	0.050100	-28.429%	9,100	+79.641%
2022-11-08	0.070000	0.070000	0.070000	0.070000	+38.340%	100	+28.571%
2022-11-04	0.060000	0.060000	0.050100	0.050600	-27.714%	14,513	+77.866%
2022-11-02	0.060000	0.070000	0.060000	0.070000	+26.126%	191,487	+28.571%
2022-11-01	0.055500	0.055500	0.055500	0.055500	+0.543%	197,200	+62.162%
2022-10-28	0.060000	0.060000	0.055100	0.055200	-8.000%	53,500	+63.043%
2022-10-27	0.060000	0.060000	0.060000	0.060000	-9.774%	33,402	+50.000%
2022-10-25	0.066500	0.066500	0.066500	0.066500	+10.833%	1,000	+35.338%
2022-10-24	0.060000	0.060000	0.060000	0.060000	0.000%	100	+50.000%
2022-10-19	0.060000	0.060000	0.058000	0.060000	0.000%	121,413	+50.000%
2022-10-12	0.060000	0.060000	0.060000	0.060000	-11.111%	50,000	+50.000%
2022-10-11	0.067500	0.067500	0.067500	0.067500	0.000%	20,000	+33.333%
2022-10-06	0.060000	0.067500	0.060000	0.067500	+12.500%	191,500	+33.333%
2022-10-05	0.060000	0.060100	0.060000	0.060000	-14.286%	15,001	+50.000%
2022-10-04	0.065000	0.070000	0.065000	0.070000	0.000%	41,539	+28.571%
2022-10-03	0.060000	0.070000	0.059000	0.070000	+16.667%	553,500	+28.571%
2022-09-29	0.060000	0.064151	0.060000	0.060000	-14.651%	2,348	+50.000%
2022-09-27	0.060000	0.070300	0.060000	0.070300	+17.167%	97,169	+28.023%
2022-09-26	0.060000	0.060000	0.060000	0.060000	-14.286%	10,000	+50.000%
2022-09-22	0.075000	0.075000	0.070000	0.070000	+3.627%	68,299	+28.571%
2022-09-14	0.060100	0.067550	0.060100	0.067550	-9.933%	523	+33.235%
2022-09-13	0.075000	0.075000	0.075000	0.075000	+7.143%	2,000	+20.000%
2022-09-12	0.070000	0.070000	0.070000	0.070000	+9.375%	10,000	+28.571%
2022-09-09	0.064000	0.064000	0.064000	0.064000	-9.859%	792	+40.625%
2022-09-07	0.071000	0.071000	0.071000	0.071000	+9.061%	25,100	+26.761%
2022-08-29	0.065101	0.065101	0.065101	0.065101	-6.999%	399	+38.247%
2022-08-24	0.072100	0.077500	0.070000	0.070000	-12.500%	38,045	+28.571%
2022-08-23	0.071000	0.080000	0.071000	0.080000	+12.676%	40,324	+12.500%
2022-08-17	0.079999	0.088999	0.071000	0.071000	-21.111%	555	+26.761%
2022-08-15	0.100000	0.100000	0.090000	0.090000	+14.213%	310	0.000%
2022-08-12	0.078800	0.078800	0.078800	0.078800	-1.500%	100	+14.213%
2022-08-03	0.080000	0.080000	0.080000	0.080000	-11.111%	8,647	+12.500%
2022-07-26	0.090000	0.090000	0.090000	0.090000	-9.183%	100	0.000%
2022-07-25	0.099100	0.099100	0.099100	0.099100	-2.748%	201	-9.183%
2022-07-20	0.095000	0.101900	0.080000	0.101900	-0.391%	1,085	-11.678%
2022-07-19	0.102300	0.102300	0.102300	0.102300	+15.463%	235	-12.023%
2022-07-18	0.110000	0.110000	0.088600	0.088600	+2.904%	25,100	+1.580%
2022-07-08	0.124900	0.124900	0.086100	0.086100	-31.120%	10,002	+4.530%
2022-07-01	0.125000	0.125000	0.125000	0.125000	+13.636%	220	-28.000%
2022-06-29	0.080000	0.110000	0.080000	0.110000	+29.412%	11,685	-18.182%
2022-06-24	0.080000	0.085000	0.080000	0.085000	+6.250%	3,000	+5.882%
2022-06-23	0.080000	0.080000	0.080000	0.080000	0.000%	4,998	+12.500%
2022-06-21	0.080000	0.080000	0.080000	0.080000	0.000%	127	+12.500%
2022-06-17	0.080000	0.080000	0.080000	0.080000	0.000%	2,030	+12.500%
2022-06-15	0.080000	0.080000	0.080000	0.080000	+6.383%	2,026	+12.500%
2022-06-13	0.075200	0.075200	0.075200	0.075200	+4.444%	2,000	+19.681%
2022-06-10	0.075200	0.075200	0.070100	0.072000	-10.670%	6,191	+25.000%
2022-06-09	0.100000	0.100000	0.080600	0.080600	-18.173%	12,236	+11.663%
2022-06-08	0.140000	0.140000	0.090000	0.098500	-1.598%	5,101	-8.629%
2022-06-06	0.100000	0.100100	0.100000	0.100100	+11.222%	200	-10.090%
2022-06-01	0.115000	0.115000	0.090000	0.090000	-10.000%	302,970	0.000%
2022-05-31	0.120000	0.120000	0.100000	0.100000	+11.111%	4,300	-10.000%
2022-05-27	0.090000	0.090000	0.090000	0.090000	+12.500%	393	0.000%
2022-05-26	0.080000	0.080000	0.080000	0.080000	+1.425%	44,000	+12.500%
2022-05-25	0.080000	0.080000	0.078876	0.078876	-21.044%	80,493	+14.103%
2022-05-24	0.090000	0.117300	0.090000	0.099899	+10.999%	70,647	-9.909%
2022-05-19	0.085400	0.141900	0.085400	0.090000	+19.681%	100,301	0.000%
2022-05-18	0.080000	0.080100	0.075200	0.075200	-24.800%	500	+19.681%
2022-05-17	0.100000	0.150000	0.099800	0.100000	+10.988%	960,700	-10.000%
2022-05-16	0.099900	0.100000	0.090100	0.090100	+0.111%	2,300	-0.111%
2022-05-13	0.090000	0.090000	0.090000	0.090000	+28.571%	7,100	0.000%
2022-05-12	0.070000	0.070000	0.070000	0.070000	+12.903%	20,000	+28.571%
2022-05-11	0.098000	0.098000	0.062000	0.062000	-38.000%	513	+45.161%
2022-05-10	0.110000	0.110000	0.100000	0.100000	-13.043%	25,500	-10.000%
2022-05-09	0.115000	0.115000	0.114900	0.115000	-4.167%	41,400	-21.739%
2022-05-06	0.120000	0.120000	0.120000	0.120000	-7.692%	406	-25.000%
2022-05-05	0.130000	0.130000	0.130000	0.130000	-7.076%	207	-30.769%
2022-05-03	0.139899	0.139899	0.139899	0.139899	-6.734%	5,000	-35.668%
2022-04-29	0.149500	0.150000	0.149500	0.150000	+1.010%	2,226	-40.000%
2022-04-27	0.148500	0.148500	0.148500	0.148500	-1.000%	106	-39.394%
2022-04-26	0.179800	0.179800	0.140000	0.150000	-20.424%	738	-40.000%
2022-04-22	0.120300	0.188500	0.107900	0.188500	+26.087%	61,600	-52.255%
2022-04-20	0.149500	0.149500	0.149500	0.149500	+15.000%	470	-39.799%
2022-04-19	0.130000	0.130000	0.130000	0.130000	-0.154%	20,401	-30.769%
2022-04-11	0.130300	0.130300	0.130200	0.130200	+0.154%	27,550	-30.876%
2022-04-08	0.150000	0.150000	0.130000	0.130000	-10.345%	18,100	-30.769%
2022-04-06	0.140000	0.150000	0.140000	0.145000	+3.498%	16,001	-37.931%
2022-04-04	0.140100	0.140100	0.140100	0.140100	+6.621%	25,000	-35.760%
2022-04-01	0.150000	0.150000	0.131000	0.131400	-12.400%	3,100	-31.507%
2022-03-31	0.150000	0.150000	0.150000	0.150000	0.000%	200	-40.000%
2022-03-30	0.250000	0.250000	0.140000	0.150000	-1.381%	1,130,192	-40.000%
2022-03-29	0.165000	0.170000	0.152100	0.152100	-10.529%	125,365	-40.828%
2022-03-28	0.167599	0.170000	0.167599	0.170000	+9.607%	800	-47.059%
2022-03-25	0.155100	0.155100	0.155100	0.155100	0.000%	5,250	-41.973%
2022-03-24	0.150100	0.155100	0.150100	0.155100	-0.577%	122,700	-41.973%
2022-03-23	0.150100	0.168000	0.130000	0.156000	+3.931%	704,598	-42.308%
2022-03-22	0.170000	0.170500	0.140000	0.150100	0.000%	6,778,657	-40.040%

.dark-mode .MH0pGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MH0pGV{ color: #333333; background-color: white; border: 2px solid #333333; }ATAKRAurora Technology Acquisition Corp. Rightsstock NASDAQ

ATAKR
Aurora Technology Acquisition Corp. Rights
stock NASDAQ