Dark

BACCR
Blue Acquisition Corp. Right
stock NASDAQ Right

At Close

Jul 27, 2026 2:44:36 PM EDT

0.5200USD0.000%(0.0000)580

0.3600Bid 0.6100Ask 0.2500Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.518600	0.518600	0.518000	0.518000	-0.385%	580	0.000%
2026-07-27	0.520000	0.520000	0.520000	0.520000	0.000%	700	-0.385%
2026-07-24	0.514500	0.520000	0.490000	0.520000	+2.970%	1,106	-0.385%
2026-07-23	0.504500	0.536600	0.500000	0.505000	-14.537%	180,440	+2.574%
2026-07-22	0.590900	0.590900	0.590900	0.590900	+0.170%	342	-12.337%
2026-07-21	0.589900	0.589900	0.589900	0.589900	+13.442%	104	-12.189%
2026-07-20	0.520000	0.535100	0.502000	0.520000	-8.980%	23,467	-0.385%
2026-07-17	0.580400	0.600000	0.571300	0.571300	0.000%	45,126	-9.330%
2026-07-16	0.563500	0.631900	0.563500	0.571300	+2.018%	28,525	-9.330%
2026-07-15	0.577500	0.630000	0.515200	0.560000	-1.754%	187,535	-7.500%
2026-07-14	0.860000	0.860000	0.550000	0.570000	-33.798%	1,671,963	-9.123%
2026-07-13	0.880000	0.880000	0.855000	0.861000	-2.159%	25,272	-39.837%
2026-07-10	0.860000	0.918400	0.855000	0.880000	+2.528%	36,449	-41.136%
2026-07-09	0.850000	0.860100	0.850000	0.858300	-0.786%	150,800	-39.648%
2026-07-08	0.860000	0.865100	0.847200	0.865100	+4.342%	292,999	-40.123%
2026-07-07	0.869900	0.874900	0.829100	0.829100	-2.459%	372,748	-37.523%
2026-07-06	0.840000	0.861900	0.836200	0.850000	+2.410%	301,650	-39.059%
2026-07-02	0.810100	0.880000	0.810000	0.830000	+1.220%	1,043,248	-37.590%
2026-07-01	0.800000	0.910000	0.800000	0.820000	+5.128%	614,281	-36.829%
2026-06-30	0.650000	0.794000	0.640000	0.780000	+85.759%	6,036,479	-33.590%
2026-06-29	0.419600	0.419900	0.419600	0.419900	+4.975%	11,191	+23.363%
2026-06-26	0.380000	0.400000	0.380000	0.400000	-4.762%	33,193	+29.500%
2026-06-25	0.410000	0.420000	0.380000	0.420000	+6.087%	69,665	+23.333%
2026-06-24	0.400000	0.410000	0.395900	0.395900	-5.738%	72,299	+30.841%
2026-06-22	0.490000	0.490000	0.400000	0.420000	+2.439%	90,213	+23.333%
2026-06-18	0.410000	0.439900	0.400000	0.410000	0.000%	78,365	+26.341%
2026-06-17	0.410000	0.410000	0.410000	0.410000	+2.500%	809	+26.341%
2026-06-16	0.395000	0.400000	0.373200	0.400000	0.000%	49,385	+29.500%
2026-06-15	0.379800	0.400000	0.375003	0.400000	+14.286%	67,919	+29.500%
2026-06-12	0.360000	0.380000	0.350000	0.350000	-5.405%	86,477	+48.000%
2026-06-11	0.350000	0.370000	0.340500	0.370000	+2.493%	901,631	+40.000%
2026-06-10	0.350000	0.400000	0.340600	0.361000	-8.838%	332,367	+43.490%
2026-06-09	0.350000	0.396000	0.350000	0.396000	+13.143%	70,979	+30.808%
2026-06-08	0.350000	0.350000	0.350000	0.350000	0.000%	188	+48.000%
2026-06-05	0.385000	0.400000	0.350000	0.350000	0.000%	17,644	+48.000%
2026-06-04	0.390000	0.400600	0.350000	0.350000	-10.026%	143,604	+48.000%
2026-06-03	0.390000	0.390000	0.380000	0.389000	+5.135%	12,380	+33.162%
2026-06-02	0.370000	0.370000	0.370000	0.370000	-3.141%	2,006	+40.000%
2026-05-29	0.320000	0.382000	0.320000	0.382000	+23.226%	130,632	+35.602%
2026-05-28	0.320000	0.320000	0.310000	0.310000	-3.125%	834	+67.097%
2026-05-27	0.330000	0.406700	0.310000	0.320000	0.000%	115,344	+61.875%
2026-05-26	0.310000	0.330000	0.307750	0.320000	+6.667%	225,991	+61.875%
2026-05-22	0.309100	0.316300	0.300000	0.300000	-7.178%	159,509	+72.667%
2026-05-21	0.315000	0.323200	0.315000	0.323200	+4.224%	3,803	+60.272%
2026-05-20	0.306900	0.320000	0.306900	0.310100	+0.032%	2,378	+67.043%
2026-05-19	0.325000	0.325000	0.305300	0.310000	-6.061%	4,164	+67.097%
2026-05-18	0.322000	0.330000	0.310000	0.330000	-2.222%	47,116	+56.970%
2026-05-15	0.330000	0.387899	0.325000	0.337500	-3.571%	192,219	+53.481%
2026-05-14	0.340000	0.350000	0.330000	0.350000	-0.427%	29,780	+48.000%
2026-05-13	0.330000	0.370000	0.330000	0.351500	+0.429%	38,409	+47.368%
2026-05-12	0.350000	0.350000	0.350000	0.350000	+3.581%	22,972	+48.000%
2026-05-11	0.380000	0.390000	0.330000	0.337900	-3.457%	132,784	+53.300%
2026-05-08	0.330000	0.357400	0.320000	0.350000	+8.696%	269,471	+48.000%
2026-05-07	0.309900	0.367100	0.302800	0.322000	+10.920%	107,391	+60.870%
2026-05-06	0.310000	0.310000	0.290300	0.290300	-3.233%	4,424	+78.436%
2026-05-05	0.300000	0.320000	0.300000	0.300000	+1.695%	28,192	+72.667%
2026-05-04	0.299900	0.300000	0.290000	0.295000	-10.606%	16,243	+75.593%
2026-05-01	0.330000	0.339900	0.330000	0.330000	+10.000%	5,742	+56.970%
2026-04-30	0.350000	0.350000	0.300000	0.300000	-1.559%	110,308	+72.667%
2026-04-29	0.304750	0.304750	0.304750	0.304750	+5.086%	807	+69.975%
2026-04-28	0.299900	0.300000	0.280000	0.290000	+3.571%	6,649	+78.621%
2026-04-27	0.280000	0.280000	0.280000	0.280000	-6.667%	101	+85.000%
2026-04-22	0.309900	0.324800	0.299950	0.300000	0.000%	22,880	+72.667%
2026-04-21	0.300000	0.300000	0.300000	0.300000	0.000%	157,920	+72.667%
2026-04-20	0.300000	0.300000	0.300000	0.300000	+3.448%	83,216	+72.667%
2026-04-16	0.290000	0.290001	0.290000	0.290000	+3.571%	26,350	+78.621%
2026-04-13	0.250000	0.290000	0.250000	0.280000	+14.754%	150,320	+85.000%
2026-04-10	0.240000	0.256800	0.240000	0.244000	-5.206%	11,651	+112.295%
2026-04-09	0.270000	0.270000	0.250000	0.257400	-4.667%	2,384	+101.243%
2026-04-06	0.250000	0.290000	0.250000	0.270000	-10.000%	100,966	+91.852%
2026-03-31	0.270100	0.300000	0.270100	0.300000	0.000%	14,375	+72.667%
2026-03-30	0.300000	0.300000	0.300000	0.300000	+2.740%	543	+72.667%
2026-03-27	0.292000	0.292000	0.292000	0.292000	+24.255%	220	+77.397%
2026-03-19	0.235000	0.235000	0.235000	0.235000	0.000%	13,499	+120.426%
2026-03-18	0.235000	0.240000	0.209030	0.235000	+2.174%	5,817	+120.426%
2026-03-16	0.230000	0.230000	0.230000	0.230000	-4.167%	100	+125.217%
2026-03-09	0.240000	0.240000	0.240000	0.240000	0.000%	13,000	+115.833%
2026-03-05	0.211000	0.240000	0.200100	0.240000	0.000%	13,462	+115.833%
2026-03-03	0.240000	0.280000	0.240000	0.240000	-11.765%	14,853	+115.833%
2026-03-02	0.240000	0.272000	0.240000	0.272000	-9.333%	26,539	+90.441%
2026-02-26	0.270000	0.300000	0.240000	0.300000	+20.000%	194,365	+72.667%
2026-02-25	0.260000	0.260000	0.250000	0.250000	-3.846%	2,400	+107.200%
2026-02-23	0.250000	0.260000	0.250000	0.260000	0.000%	7,103	+99.231%
2026-02-20	0.260000	0.260000	0.260000	0.260000	+8.333%	47,400	+99.231%
2026-02-13	0.240000	0.240000	0.240000	0.240000	0.000%	8,466	+115.833%
2026-02-12	0.235000	0.240000	0.235000	0.240000	0.000%	103,000	+115.833%
2026-02-11	0.280000	0.280000	0.240000	0.240000	-7.692%	30,848	+115.833%
2026-02-10	0.260000	0.260000	0.260000	0.260000	-7.143%	200	+99.231%
2026-02-09	0.280000	0.281000	0.279000	0.280000	-3.448%	1,100	+85.000%
2026-02-05	0.250100	0.290000	0.240000	0.290000	0.000%	1,100	+78.621%
2026-02-04	0.275000	0.290000	0.270000	0.290000	+3.534%	125,616	+78.621%
2026-02-03	0.255300	0.300000	0.250000	0.280100	-6.633%	11,512	+84.934%
2026-02-02	0.300000	0.300000	0.300000	0.300000	0.000%	29,330	+72.667%
2026-01-30	0.320000	0.320000	0.267500	0.300000	0.000%	13,945	+72.667%
2026-01-28	0.310000	0.310000	0.300000	0.300000	0.000%	113,947	+72.667%
2026-01-27	0.300000	0.300000	0.300000	0.300000	0.000%	20,000	+72.667%
2026-01-26	0.310000	0.310000	0.300000	0.300000	-4.762%	22,219	+72.667%
2026-01-23	0.320000	0.330000	0.310000	0.315000	-5.970%	409,514	+64.444%
2026-01-22	0.320000	0.350000	0.320000	0.335000	+1.515%	11,703	+54.627%
2026-01-21	0.330000	0.330000	0.330000	0.330000	-4.899%	50,016	+56.970%
2026-01-16	0.347000	0.347000	0.347000	0.347000	+2.059%	100	+49.280%
2026-01-15	0.340000	0.340000	0.330000	0.340000	+6.250%	27,574	+52.353%
2026-01-14	0.310000	0.320000	0.310000	0.320000	+3.226%	281,080	+61.875%
2026-01-12	0.271900	0.349000	0.271900	0.310000	+3.333%	22,214	+67.097%
2026-01-09	0.327900	0.350000	0.300000	0.300000	-3.226%	10,792	+72.667%
2026-01-08	0.311000	0.315400	0.310000	0.310000	-6.061%	25,862	+67.097%
2026-01-07	0.302700	0.330000	0.302700	0.330000	+9.489%	1,219	+56.970%
2026-01-02	0.301400	0.301400	0.301400	0.301400	-7.004%	1,339	+71.865%
2025-12-31	0.300000	0.334600	0.250100	0.324100	-7.028%	71,857	+59.827%
2025-12-29	0.300000	0.348600	0.300000	0.348600	+10.561%	3,477	+48.594%
2025-12-26	0.324100	0.324100	0.300000	0.315300	-2.640%	1,125	+64.288%
2025-12-24	0.323851	0.323851	0.323851	0.323851	-4.299%	1,166	+59.950%
2025-12-19	0.335200	0.338400	0.335200	0.338400	+5.750%	304	+53.073%
2025-12-18	0.318500	0.326700	0.310600	0.320000	+8.475%	2,400	+61.875%
2025-12-17	0.258500	0.330100	0.258500	0.295000	-4.839%	1,821	+75.593%
2025-12-16	0.310000	0.345700	0.299600	0.310000	+3.024%	18,402	+67.097%
2025-12-12	0.320000	0.340000	0.300000	0.300900	-12.783%	79,945	+72.150%
2025-12-10	0.309000	0.345000	0.309000	0.345000	0.000%	358	+50.145%
2025-12-09	0.320000	0.345000	0.320000	0.345000	+1.471%	2,030	+50.145%
2025-12-08	0.340000	0.340000	0.340000	0.340000	+3.030%	233	+52.353%
2025-12-05	0.320000	0.337500	0.320000	0.330000	+3.093%	23,669	+56.970%
2025-12-04	0.335000	0.335000	0.320000	0.320100	+0.031%	19,700	+61.824%
2025-12-03	0.341400	0.350000	0.320000	0.320000	-8.571%	4,390	+61.875%
2025-12-02	0.360000	0.360000	0.350000	0.350000	0.000%	5,830	+48.000%
2025-12-01	0.360000	0.360000	0.350000	0.350000	+4.478%	34,396	+48.000%
2025-11-28	0.350000	0.350000	0.335000	0.335000	-4.286%	2,070	+54.627%
2025-11-26	0.350000	0.380000	0.320000	0.350000	0.000%	25,986	+48.000%
2025-11-25	0.350000	0.380000	0.320000	0.350000	-7.676%	338,419	+48.000%
2025-11-24	0.360000	0.380000	0.350000	0.379100	-0.237%	15,330	+36.639%
2025-11-21	0.380000	0.380000	0.345000	0.380000	+5.556%	22,207	+36.316%
2025-11-20	0.380000	0.390000	0.355700	0.360000	-7.692%	468,035	+43.889%
2025-11-19	0.480000	0.480000	0.360000	0.390000	+77.273%	3,817,055	+32.821%
2025-11-18	0.250000	0.250000	0.220000	0.220000	-12.000%	4,618	+135.455%
2025-11-17	0.250000	0.260000	0.250000	0.250000	0.000%	39,387	+107.200%
2025-11-14	0.250000	0.250000	0.250000	0.250000	0.000%	2,243	+107.200%
2025-11-12	0.250000	0.252800	0.250000	0.250000	0.000%	29,406	+107.200%
2025-11-11	0.250000	0.266100	0.235000	0.250000	0.000%	62,661	+107.200%
2025-11-10	0.200000	0.290000	0.200000	0.250000	+25.000%	325,617	+107.200%
2025-11-06	0.190000	0.200000	0.190000	0.200000	+2.828%	100,000	+159.000%
2025-11-04	0.190000	0.194500	0.190000	0.194500	-2.261%	4,250	+166.324%
2025-11-03	0.199000	0.199000	0.199000	0.199000	-0.500%	500	+160.302%
2025-10-31	0.200000	0.200000	0.200000	0.200000	+2.881%	67,619	+159.000%
2025-10-29	0.194400	0.194400	0.194400	0.194400	-2.800%	500	+166.461%
2025-10-28	0.200000	0.200000	0.200000	0.200000	0.000%	10,168	+159.000%
2025-10-27	0.190000	0.200000	0.190000	0.200000	+5.263%	20,358	+159.000%
2025-10-24	0.190000	0.190000	0.190000	0.190000	+3.457%	2,812	+172.632%
2025-10-17	0.190000	0.190000	0.180000	0.183651	-5.820%	3,742	+182.057%
2025-10-16	0.200000	0.200000	0.180000	0.195000	-2.500%	21,181	+165.641%
2025-10-15	0.200000	0.200000	0.200000	0.200000	0.000%	3,480	+159.000%
2025-10-14	0.175000	0.200000	0.160000	0.200000	+5.263%	34,959	+159.000%
2025-10-13	0.190000	0.195000	0.190000	0.190000	+16.137%	18,142	+172.632%
2025-10-10	0.200000	0.200000	0.163600	0.163600	-13.895%	1,242	+216.626%
2025-10-09	0.190000	0.200000	0.189900	0.190000	+2.647%	41,076	+172.632%
2025-10-07	0.203200	0.209000	0.180000	0.185100	+8.882%	18,325	+179.849%
2025-10-06	0.165000	0.170000	0.165000	0.170000	+3.030%	49,713	+204.706%
2025-10-03	0.165000	0.175000	0.165000	0.165000	-1.786%	5,500	+213.939%
2025-10-02	0.163000	0.168000	0.160000	0.168000	+5.000%	41,300	+208.333%
2025-10-01	0.164000	0.164000	0.160000	0.160000	-0.867%	1,000	+223.750%
2025-09-30	0.163000	0.163000	0.161400	0.161400	+2.152%	400	+220.942%
2025-09-29	0.163000	0.163000	0.150000	0.158000	-1.250%	4,543	+227.848%
2025-09-26	0.160000	0.160000	0.160000	0.160000	+11.111%	3,783	+223.750%
2025-09-24	0.159000	0.160000	0.144000	0.144000	-5.263%	21,900	+259.722%
2025-09-17	0.154000	0.154000	0.152000	0.152000	-5.000%	200	+240.789%
2025-09-16	0.160000	0.160000	0.160000	0.160000	+6.667%	30,067	+223.750%
2025-09-11	0.150000	0.159000	0.130200	0.150000	+7.143%	19,175	+245.333%
2025-09-03	0.150000	0.150000	0.133900	0.140000	0.000%	18,427	+270.000%
2025-09-02	0.140000	0.140000	0.130200	0.140000	+7.610%	6,308	+270.000%
2025-08-25	0.140000	0.140000	0.130100	0.130100	-7.071%	10,061	+298.155%
2025-08-18	0.132000	0.140000	0.132000	0.140000	+6.222%	1,490	+270.000%
2025-08-14	0.131800	0.131800	0.131800	0.131800	-5.857%	153	+293.020%
2025-08-12	0.142000	0.142000	0.139850	0.140000	-1.408%	34,059	+270.000%
2025-08-11	0.147990	0.147990	0.140100	0.142000	-11.139%	6,532	+264.789%
2025-08-07	0.140100	0.160000	0.140000	0.159800	+6.604%	171,797	+224.155%
2025-08-06	0.140000	0.160000	0.140000	0.149900	+0.335%	686,942	+245.564%
2025-08-05	0.160100	0.160100	0.149400	0.149400	-6.625%	249,398	+246.720%
2025-08-04	0.150000	0.170000	0.150000	0.160000	0.000%	1,825,616	+223.750%

.dark-mode .gPJS7V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gPJS7V{ color: #333333; background-color: white; border: 2px solid #333333; }BACCRBlue Acquisition Corp. Rightstock NASDAQ Right

BACCR
Blue Acquisition Corp. Right
stock NASDAQ Right