Dark

BLUW
Blue Water Acquisition Corp. III Class A
stock NASDAQ

At Close

Jul 24, 2026

0.00USD0.000%(0.00)2,042

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	10.3400	10.3400	10.3400	10.3400	+0.097%	10,755	0.000%
2026-06-26	10.3300	10.3300	10.3300	10.3300	+0.194%	358	+0.097%
2026-06-25	10.3100	10.3100	10.3100	10.3100	-0.097%	30,568	+0.291%
2026-06-16	10.3300	10.3300	10.3100	10.3200	0.000%	1,280	+0.194%
2026-06-15	10.3200	10.3200	10.3200	10.3200	0.000%	50,675	+0.194%
2026-06-12	10.3200	10.3200	10.3200	10.3200	+0.097%	202,918	+0.194%
2026-06-05	10.3100	10.3100	10.3100	10.3100	-0.097%	67,828	+0.291%
2026-06-04	10.3200	10.3200	10.3200	10.3200	+0.585%	151,006	+0.194%
2026-05-15	10.2600	10.2600	10.2600	10.2600	0.000%	2,891	+0.780%
2026-05-12	10.2600	10.2600	10.2600	10.2600	0.000%	39,295	+0.780%
2026-05-11	10.2600	10.2600	10.2600	10.2600	-0.049%	7,135	+0.780%
2026-04-22	10.2600	10.2650	10.2600	10.2650	+0.049%	11,833	+0.731%
2026-04-21	10.2600	10.2600	10.2600	10.2600	-0.243%	6,718	+0.780%
2026-04-02	10.2850	10.2850	10.2850	10.2850	-0.146%	5,285	+0.535%
2026-04-01	10.3000	10.3000	10.3000	10.3000	+0.195%	11,365	+0.388%
2026-03-30	10.2800	10.2800	10.2800	10.2800	+0.195%	401	+0.584%
2026-03-27	10.2600	10.2600	10.2600	10.2600	-0.485%	104,192	+0.780%
2026-03-26	10.3100	10.3100	10.3100	10.3100	+0.097%	402	+0.291%
2026-03-19	10.3000	10.3000	10.3000	10.3000	-0.097%	12,899	+0.388%
2026-03-12	10.3100	10.3100	10.3100	10.3100	-0.097%	31,500	+0.291%
2026-03-04	10.3200	10.3200	10.3200	10.3200	-0.290%	45,916	+0.194%
2026-03-02	10.3700	10.3700	10.3500	10.3500	+0.097%	12,496	-0.097%
2026-02-27	10.3000	10.3400	10.3000	10.3400	+0.194%	8,824	0.000%
2026-02-23	10.3200	10.3200	10.3200	10.3200	-0.386%	1,789	+0.194%
2026-02-17	10.3200	10.3600	10.3200	10.3600	+0.242%	44,525	-0.193%
2026-02-13	10.3400	10.3400	10.3350	10.3350	-0.145%	97,869	+0.048%
2026-02-12	10.3500	10.3500	10.3500	10.3500	+0.097%	40,783	-0.097%
2026-02-11	10.3400	10.3400	10.3400	10.3400	-0.145%	60,553	0.000%
2026-02-10	10.3550	10.3800	10.3550	10.3550	-0.042%	3,919	-0.145%
2026-02-09	10.3800	10.3800	10.3593	10.3593	+0.138%	80,282	-0.186%
2026-02-06	10.3450	10.3450	10.3450	10.3450	+0.097%	3,275	-0.048%
2026-02-05	10.3400	10.3400	10.3350	10.3350	-0.048%	29,497	+0.048%
2026-02-03	10.3400	10.3400	10.3400	10.3400	+0.097%	29,620	0.000%
2026-02-02	10.3300	10.3300	10.3300	10.3300	-0.145%	77,309	+0.097%
2026-01-30	10.3450	10.3450	10.3450	10.3450	+0.048%	4,244	-0.048%
2026-01-29	10.3400	10.3400	10.3400	10.3400	+0.194%	253,975	0.000%
2026-01-27	10.3200	10.3200	10.3200	10.3200	0.000%	404	+0.194%
2026-01-26	10.3200	10.3200	10.3200	10.3200	-0.193%	11,605	+0.194%
2026-01-23	10.3400	10.3400	10.3400	10.3400	+0.194%	58,587	0.000%
2026-01-22	10.3200	10.3200	10.3200	10.3200	+0.292%	196,657	+0.194%
2026-01-21	10.2600	10.2915	10.2600	10.2900	-0.194%	166,769	+0.486%
2026-01-09	10.3000	10.3100	10.3000	10.3100	-0.290%	62,024	+0.291%
2026-01-08	10.3400	10.3400	10.3400	10.3400	+0.097%	5,178	0.000%
2026-01-07	10.3300	10.3300	10.3300	10.3300	-0.145%	12,964	+0.097%
2026-01-06	10.3500	10.3500	10.3450	10.3450	+0.048%	222,060	-0.048%
2026-01-05	10.3400	10.3400	10.3400	10.3400	+0.194%	6,128	0.000%
2026-01-02	10.3200	10.3200	10.3200	10.3200	0.000%	1,173	+0.194%
2025-12-31	10.3200	10.3200	10.3200	10.3200	+0.097%	422	+0.194%
2025-12-30	10.3100	10.3100	10.3100	10.3100	0.000%	731	+0.291%
2025-12-23	10.3100	10.3100	10.3100	10.3100	+0.146%	80,546	+0.291%
2025-12-19	10.2800	10.2950	10.2800	10.2950	+0.537%	236,020	+0.437%
2025-12-17	10.2450	10.2450	10.2400	10.2400	-0.486%	37,984	+0.977%
2025-12-15	10.3100	10.3100	10.2900	10.2900	-0.291%	35,665	+0.486%
2025-12-11	10.3200	10.3200	10.3200	10.3200	-0.048%	341,397	+0.194%
2025-12-10	10.3250	10.3250	10.3250	10.3250	-0.242%	110,630	+0.145%
2025-12-05	10.3500	10.3500	10.3500	10.3500	0.000%	51,762	-0.097%
2025-12-03	10.3500	10.3500	10.3500	10.3500	0.000%	217,155	-0.097%
2025-12-02	10.3500	10.3500	10.3500	10.3500	-0.048%	464,971	-0.097%
2025-12-01	10.4000	10.4000	10.3300	10.3550	+1.024%	4,200,112	-0.145%
2025-11-28	10.2500	10.2500	10.2500	10.2500	+1.889%	1,000	+0.878%
2025-11-25	10.0500	10.0600	10.0500	10.0600	+0.199%	40,969	+2.783%
2025-10-22	10.0400	10.0400	10.0400	10.0400	+0.100%	37,334	+2.988%
2025-10-14	10.0100	10.0300	10.0100	10.0300	+0.300%	189,910	+3.091%
2025-10-07	9.9900	10.0000	9.9900	10.0000	0.000%	4,859	+3.400%
2025-10-03	9.9900	10.0000	9.9900	10.0000	+0.402%	111,470	+3.400%
2025-09-22	9.9600	9.9600	9.9600	9.9600	-0.200%	5,090	+3.815%
2025-09-19	9.9800	9.9800	9.9800	9.9800	-0.200%	38,232	+3.607%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+0.301%	77,902	+3.400%
2025-09-04	9.9600	9.9700	9.9600	9.9700	+0.088%	434,521	+3.711%
2025-09-03	9.9600	9.9700	9.9600	9.9612	+0.213%	643,210	+3.803%
2025-09-02	9.9400	9.9400	9.9400	9.9400	-0.101%	111,213	+4.024%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-0.050%	13,590	+3.920%
2025-08-27	9.9550	9.9550	9.9550	9.9550	-0.050%	14,223	+3.867%
2025-08-26	9.9600	9.9600	9.9600	9.9600	-0.100%	338,988	+3.815%
2025-08-20	9.9700	9.9700	9.9700	9.9700	0.000%	75,216	+3.711%
2025-08-15	9.9700	9.9700	9.9700	9.9700	+0.100%	236,073	+3.711%
2025-08-14	9.9600	9.9600	9.9600	9.9600	-0.100%	193,595	+3.815%
2025-08-12	9.9700	9.9700	9.9700	9.9700	-0.050%	36,469	+3.711%
2025-08-11	9.9750	9.9750	9.9750	9.9750	+0.151%	476,420	+3.659%
2025-08-07	9.9600	9.9600	9.9600	9.9600	-0.190%	445,449	+3.815%
2025-07-31	9.9900	9.9900	9.9790	9.9790	+3.624%	48,499	+3.618%
2021-09-09	8.3923	9.7800	8.2800	9.6300	+7.839%	5,919,992	+7.373%
2021-09-08	7.9200	10.5700	7.7200	8.9300	+11.070%	13,375,426	+15.789%
2021-09-07	7.6800	8.2800	7.4201	8.0400	+4.961%	966,297	+28.607%
2021-09-03	7.5900	7.7900	7.3200	7.6600	+0.922%	357,217	+34.987%
2021-09-02	7.4500	7.9810	7.3500	7.5900	+3.689%	783,166	+36.232%
2021-09-01	7.1700	7.6800	6.7600	7.3200	+3.244%	869,416	+41.257%
2021-08-31	7.1100	7.5500	7.0200	7.0900	-0.839%	510,229	+45.839%
2021-08-30	8.0400	8.1000	7.0800	7.1500	-14.678%	1,007,483	+44.615%
2021-08-27	8.8000	9.5000	8.1100	8.3800	-11.789%	3,754,331	+23.389%
2021-08-26	29.3000	31.2400	9.4300	9.5000	-9.091%	12,956,863	+8.842%
2021-08-25	9.8500	11.1479	9.4400	10.4500	+5.502%	72,128	-1.053%
2021-08-24	9.9600	9.9600	9.8700	9.9050	-2.510%	12,382	+4.392%
2021-08-23	10.1220	10.1600	10.1220	10.1600	+0.346%	67,427	+1.772%
2021-08-20	10.1100	10.1500	10.1100	10.1250	-0.246%	12,644	+2.123%
2021-08-19	10.1500	10.1550	10.1400	10.1500	-0.098%	23,707	+1.872%
2021-08-18	10.1600	10.1600	10.1600	10.1600	+0.099%	11,220	+1.772%
2021-08-17	10.1600	10.1800	10.1500	10.1500	-0.098%	4,254	+1.872%
2021-08-16	10.1560	10.1700	10.1500	10.1600	-0.400%	11,700	+1.772%
2021-08-12	10.0600	10.2200	10.0600	10.2008	+2.418%	2,379	+1.365%
2021-08-11	9.9500	9.9600	9.9500	9.9600	+0.101%	3,737	+3.815%
2021-08-10	9.9600	9.9600	9.9500	9.9500	-0.400%	2,675	+3.920%
2021-08-09	10.2100	10.2100	9.9900	9.9900	-2.059%	13,373	+3.504%
2021-08-06	10.1800	10.2000	10.1600	10.2000	+0.394%	22,919	+1.373%
2021-08-05	10.1600	10.1800	10.1600	10.1600	0.000%	22,332	+1.772%
2021-08-04	10.1600	10.1700	10.1600	10.1600	0.000%	44,304	+1.772%
2021-08-03	10.1600	10.1700	10.1600	10.1600	-0.294%	299,664	+1.772%
2021-08-02	10.1785	10.1900	10.1600	10.1900	+0.394%	14,136	+1.472%
2021-07-30	10.1500	10.1600	10.1500	10.1500	0.000%	44,904	+1.872%
2021-07-29	10.1500	10.1500	10.1500	10.1500	0.000%	484	+1.872%
2021-07-28	10.1500	10.1501	10.1500	10.1500	-0.098%	46,432	+1.872%
2021-07-27	10.1600	10.1600	10.1500	10.1600	+0.099%	38,457	+1.772%
2021-07-26	10.1500	10.1700	10.1500	10.1500	0.000%	56,237	+1.872%
2021-07-23	10.1500	10.1500	10.1500	10.1500	-0.098%	24,388	+1.872%
2021-07-22	10.1400	10.1600	10.1400	10.1600	+0.197%	15,089	+1.772%
2021-07-21	10.1300	10.1400	10.1300	10.1400	+0.099%	10,861	+1.972%
2021-07-20	10.1100	10.1300	10.1100	10.1300	-0.099%	27,663	+2.073%
2021-07-19	10.1200	10.1400	10.1100	10.1400	+0.396%	144,433	+1.972%
2021-07-16	10.0800	10.1000	10.0800	10.1000	+0.099%	25,441	+2.376%
2021-07-15	10.0800	10.0900	10.0800	10.0900	+0.099%	925	+2.478%
2021-07-14	10.0800	10.0800	10.0800	10.0800	-0.099%	275	+2.579%
2021-07-13	10.0974	10.0974	10.0900	10.0900	+0.099%	2,100	+2.478%
2021-07-09	10.0800	10.0800	10.0800	10.0800	0.000%	136	+2.579%
2021-07-02	10.0800	10.0800	10.0800	10.0800	0.000%	54	+2.579%
2021-07-01	10.0800	10.0800	10.0800	10.0800	0.000%	1,070	+2.579%
2021-06-30	10.0800	10.0800	10.0800	10.0800	0.000%	513	+2.579%
2021-06-29	10.0800	10.0800	10.0800	10.0800	-0.099%	25,253	+2.579%
2021-06-28	10.0900	10.0900	10.0900	10.0900	0.000%	3,912	+2.478%
2021-06-25	10.0900	10.0900	10.0900	10.0900	+0.099%	413	+2.478%
2021-06-23	10.0800	10.0800	10.0800	10.0800	0.000%	4,201	+2.579%
2021-06-22	10.0800	10.0800	10.0800	10.0800	0.000%	172	+2.579%
2021-06-21	10.0800	10.0800	10.0800	10.0800	0.000%	1,323	+2.579%
2021-06-18	10.0800	10.0800	10.0800	10.0800	+0.099%	408	+2.579%
2021-06-17	10.0800	10.0800	10.0700	10.0700	-0.592%	1,623	+2.681%
2021-06-16	10.1300	10.1300	10.1300	10.1300	+0.496%	13	+2.073%
2021-06-15	10.0800	10.0800	10.0800	10.0800	+0.099%	734	+2.579%
2021-06-14	10.0700	10.0700	10.0700	10.0700	-0.494%	280	+2.681%
2021-06-11	10.1000	10.1200	10.1000	10.1200	+0.297%	19,566	+2.174%
2021-06-10	10.0900	10.0900	10.0900	10.0900	+0.099%	2,255	+2.478%
2021-06-09	10.0600	10.0801	10.0600	10.0800	+0.099%	13,559	+2.579%
2021-06-08	10.0700	10.0700	10.0600	10.0700	+0.099%	761	+2.681%
2021-06-07	10.0600	10.0650	10.0600	10.0600	0.000%	4,855	+2.783%
2021-06-04	10.0700	10.0700	10.0600	10.0600	-0.099%	3,652	+2.783%
2021-06-03	10.0600	10.0700	10.0600	10.0700	0.000%	8,849	+2.681%
2021-06-02	10.0500	10.0700	10.0500	10.0700	0.000%	5,665	+2.681%
2021-06-01	10.0600	10.0700	10.0600	10.0700	+0.199%	1,291	+2.681%
2021-05-28	10.0500	10.0500	10.0500	10.0500	-0.199%	3,664	+2.886%
2021-05-27	10.0700	10.0780	10.0500	10.0700	+0.050%	1,752	+2.681%
2021-05-26	10.0800	10.0900	10.0300	10.0650	+0.149%	72,295	+2.732%
2021-05-25	10.0500	10.0501	10.0500	10.0500	0.000%	4,984	+2.886%
2021-05-24	10.0500	10.0500	10.0500	10.0500	0.000%	15,257	+2.886%
2021-05-21	10.0300	10.0500	10.0300	10.0500	0.000%	22,816	+2.886%
2021-05-20	10.0300	10.0502	10.0300	10.0500	+0.199%	8,866	+2.886%
2021-05-19	10.0300	10.0446	10.0300	10.0300	-0.050%	8,070	+3.091%
2021-05-18	10.0400	10.0400	10.0100	10.0350	+0.050%	33,889	+3.039%
2021-05-17	10.0400	10.0400	10.0300	10.0300	-0.298%	2,950	+3.091%
2021-05-14	10.0400	10.0800	10.0400	10.0600	+0.199%	2,415	+2.783%
2021-05-13	10.0400	10.0500	10.0400	10.0400	-0.100%	12,035	+2.988%
2021-05-12	10.0500	10.0500	10.0400	10.0500	-0.050%	6,283	+2.886%
2021-05-11	10.0500	10.0900	10.0500	10.0550	+0.050%	6,433	+2.834%
2021-05-10	10.0500	10.0800	10.0500	10.0500	0.000%	26,344	+2.886%
2021-05-07	10.0600	10.0800	10.0500	10.0500	-0.099%	71,081	+2.886%
2021-05-06	10.0600	10.0600	10.0600	10.0600	-0.297%	655	+2.783%
2021-05-05	10.0500	10.0900	10.0500	10.0900	+0.398%	52,525	+2.478%
2021-05-04	10.0416	10.0600	10.0400	10.0500	0.000%	9,848	+2.886%
2021-05-03	10.0500	10.1000	10.0400	10.0500	0.000%	27,396	+2.886%
2021-04-30	10.0400	10.0600	10.0400	10.0500	0.000%	15,031	+2.886%
2021-04-29	10.0658	10.0658	10.0500	10.0500	-0.495%	478	+2.886%
2021-04-28	10.0600	10.1100	10.0400	10.1000	+0.398%	81,443	+2.376%
2021-04-27	10.1500	10.1500	10.0600	10.0600	-0.396%	236,444	+2.783%
2021-04-26	10.0400	10.1000	10.0400	10.1000	+0.598%	3,250	+2.376%
2021-04-23	10.0600	10.0600	10.0300	10.0400	-0.100%	43,123	+2.988%
2021-04-22	10.0600	10.0600	10.0400	10.0500	-0.199%	13,043	+2.886%
2021-04-21	10.0850	10.1000	10.0660	10.0700	-0.143%	23,711	+2.681%
2021-04-20	10.0423	10.0844	10.0423	10.0844	-0.450%	521	+2.535%
2021-04-19	10.0900	10.1300	10.0837	10.1300	+0.696%	3,407	+2.073%
2021-04-16	10.0900	10.0900	10.0600	10.0600	-0.789%	2,132	+2.783%
2021-04-15	10.0300	10.1400	10.0300	10.1400	+0.099%	59,282	+1.972%
2021-04-13	10.0300	10.1300	10.0300	10.1300	0.000%	1,379	+2.073%
2021-04-12	10.1000	10.1300	10.1000	10.1300	+0.396%	8,359	+2.073%
2021-04-09	10.0800	10.1000	10.0800	10.0900	+0.099%	20,611	+2.478%
2021-04-08	10.0500	10.0800	10.0300	10.0800	+0.299%	4,348	+2.579%
2021-04-07	10.0500	10.0500	10.0500	10.0500	+0.100%	290	+2.886%
2021-04-06	10.0400	10.0400	10.0400	10.0400	+0.200%	2,248	+2.988%
2021-04-05	10.0100	10.0400	10.0100	10.0200	+0.100%	3,831	+3.194%
2021-04-01	9.9900	10.0459	9.9900	10.0100	-0.596%	1,993	+3.297%
2021-03-31	10.0100	10.0700	10.0000	10.0700	+0.902%	3,274	+2.681%
2021-03-30	10.0050	10.0050	9.9800	9.9800	+0.302%	3,967	+3.607%
2021-03-25	9.9800	10.0050	9.9500	9.9500	-0.301%	31,320	+3.920%
2021-03-24	9.9900	10.0044	9.9800	9.9800	-0.101%	5,824	+3.607%
2021-03-23	10.0000	10.0000	9.9900	9.9901	-0.099%	35,254	+3.502%
2021-03-22	10.0000	10.0328	10.0000	10.0000	-0.006%	46,654	+3.400%
2021-03-19	10.0200	10.0200	10.0000	10.0006	-0.194%	9,260	+3.394%
2021-03-18	10.0059	10.0200	10.0000	10.0200	+0.100%	23,810	+3.194%
2021-03-17	10.0400	10.0500	10.0000	10.0100	-0.299%	149,835	+3.297%
2021-03-16	10.0500	10.0500	10.0400	10.0400	-0.100%	54,183	+2.988%
2021-03-15	10.0710	10.0710	10.0500	10.0500	+0.100%	13,641	+2.886%
2021-03-12	10.0400	10.0500	10.0400	10.0400	-0.199%	12,609	+2.988%
2021-03-11	10.0200	10.0600	10.0100	10.0600	+0.500%	11,763	+2.783%
2021-03-10	10.0300	10.0300	10.0100	10.0100	-0.199%	143,315	+3.297%
2021-03-09	10.0400	10.0593	10.0200	10.0300	+0.100%	398,656	+3.091%
2021-03-08	10.0000	10.0400	10.0000	10.0200	+0.200%	12,512	+3.194%
2021-03-05	9.9800	10.0400	9.9800	10.0000	+0.200%	36,793	+3.400%
2021-03-04	9.9901	10.0100	9.9800	9.9800	-0.200%	275,497	+3.607%
2021-03-03	10.0800	10.0841	9.9000	10.0000	-0.794%	44,353	+3.400%
2021-03-02	10.1200	10.1200	10.0000	10.0800	-0.395%	24,598	+2.579%
2021-03-01	10.1900	10.1900	10.1200	10.1200	+0.099%	4,284	+2.174%
2021-02-26	10.1900	10.2000	10.1100	10.1100	-0.590%	149,742	+2.275%
2021-02-25	10.1500	10.2000	10.1100	10.1700	-0.147%	141,663	+1.672%
2021-02-24	10.1300	10.2500	10.1300	10.1850	+0.049%	21,289	+1.522%
2021-02-23	10.1800	10.1800	10.1300	10.1800	0.000%	47,527	+1.572%
2021-02-22	10.2000	10.2000	10.1400	10.1800	+0.098%	73,281	+1.572%
2021-02-19	10.1700	10.2000	10.1600	10.1700	+0.098%	47,569	+1.672%
2021-02-18	10.1900	10.1900	10.1500	10.1600	-0.294%	58,780	+1.772%
2021-02-17	10.1600	10.1900	10.1600	10.1900	0.000%	24,225	+1.472%
2021-02-16	10.2805	10.3000	10.1500	10.1900	-0.098%	21,787	+1.472%
2021-02-12	10.2900	10.3000	10.2000	10.2000	-0.875%	7,842	+1.373%
2021-02-11	10.1900	10.6700	10.1400	10.2900	+0.981%	116,098	+0.486%
2021-02-10	10.1500	10.2000	10.1500	10.1900	+0.098%	101,353	+1.472%
2021-02-09	10.2100	10.2100	10.1400	10.1800	0.000%	265,671	+1.572%

.dark-mode .qxr0DG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxr0DG{ color: #333333; background-color: white; border: 2px solid #333333; }BLUWBlue Water Acquisition Corp. III Class Astock NASDAQ

BLUW
Blue Water Acquisition Corp. III Class A
stock NASDAQ