Dark

BLUWW
Blue Water Acquisition Corp. III Warrant
stock NASDAQ

At Close

Sep 21, 2026

0.00USD-100.000%(-0.28)10,666

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-0.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	0.2800	0.2800	0.2800	0.2800	-3.448%	12,654	0.000%
2026-09-10	0.2900	0.2900	0.2900	0.2900	-6.872%	85,459	-3.448%
2026-08-25	0.3114	0.3114	0.3114	0.3114	-30.800%	7,970	-10.083%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+7.143%	13,355	-37.778%
2026-06-02	0.4200	0.4200	0.4200	0.4200	+5.000%	10,345	-33.333%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-9.091%	23,137	-30.000%
2026-05-14	0.4400	0.4400	0.4400	0.4400	+10.000%	15,903	-36.364%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+11.111%	3,439	-30.000%
2026-04-07	0.3600	0.3600	0.3600	0.3600	-25.000%	41,194	-22.222%
2026-03-17	0.4800	0.4800	0.4800	0.4800	-5.882%	4,714	-41.667%
2026-02-26	0.5188	0.5188	0.4800	0.5100	-7.273%	58,995	-45.098%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+5.769%	300	-49.091%
2026-02-05	0.5200	0.5200	0.5200	0.5200	-11.894%	304	-46.154%
2026-01-22	0.5902	0.5902	0.5902	0.5902	-10.576%	270	-52.558%
2026-01-16	0.6600	0.6600	0.6600	0.6600	-1.493%	206	-57.576%
2026-01-15	0.6700	0.6700	0.6700	0.6700	0.000%	20,654	-58.209%
2026-01-09	0.6700	0.6700	0.6700	0.6700	-4.286%	505	-58.209%
2026-01-08	0.7000	0.7000	0.7000	0.7000	+1.449%	1,708	-60.000%
2026-01-06	0.6900	0.6900	0.6900	0.6900	+7.812%	2,605	-59.420%
2026-01-02	0.6400	0.6400	0.6400	0.6400	+20.755%	5,419	-56.250%
2025-12-31	0.5300	0.5300	0.5300	0.5300	-3.636%	1,680	-47.170%
2025-12-30	0.5201	0.5500	0.5201	0.5500	+3.774%	46,250	-49.091%
2025-12-29	0.5100	0.5400	0.5100	0.5300	-7.018%	76,511	-47.170%
2025-12-15	0.6400	0.6400	0.5700	0.5700	-14.925%	34,853	-50.877%
2025-12-11	0.6800	0.7000	0.6700	0.6700	-4.286%	42,204	-58.209%
2025-12-10	0.7000	0.7000	0.7000	0.7000	0.000%	125,563	-60.000%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-1.408%	3,749	-60.000%
2025-12-05	0.7100	0.7500	0.7000	0.7100	+1.429%	42,305	-60.563%
2025-12-03	0.7000	0.7000	0.7000	0.7000	-4.110%	119,773	-60.000%
2025-12-02	0.7300	0.7309	0.7300	0.7300	-3.947%	606,240	-61.644%
2025-12-01	0.7500	0.7600	0.7200	0.7600	+216.667%	4,969,785	-63.158%
2025-11-28	0.2400	0.2400	0.2400	0.2400	+41.176%	6,606	+16.667%
2025-11-19	0.1600	0.1700	0.1600	0.1700	-19.009%	9,334	+64.706%
2025-11-14	0.2099	0.2099	0.2099	0.2099	0.000%	12,300	+33.397%
2025-11-13	0.2099	0.2099	0.2099	0.2099	0.000%	161	+33.397%
2025-11-11	0.2099	0.2099	0.2099	0.2099	+16.611%	2,250	+33.397%
2025-10-29	0.1800	0.1800	0.1800	0.1800	-19.643%	11,010	+55.556%
2025-10-23	0.1900	0.2240	0.1900	0.2240	+17.833%	100,173	+25.000%
2025-10-21	0.1900	0.1901	0.1900	0.1901	+11.824%	60,559	+47.291%
2025-10-09	0.1700	0.1700	0.1700	0.1700	0.000%	40,654	+64.706%
2025-10-07	0.1700	0.1700	0.1700	0.1700	-0.585%	10,170	+64.706%
2025-10-06	0.1710	0.1710	0.1710	0.1710	+20.507%	189,393	+63.743%
2025-09-30	0.1419	0.1419	0.1419	0.1419	-5.400%	31,103	+97.322%
2025-09-23	0.1800	0.1800	0.1500	0.1500	+0.267%	38,864	+86.667%
2025-09-22	0.1500	0.1500	0.1496	0.1496	+3.889%	52,220	+87.166%
2025-09-19	0.1600	0.1600	0.1440	0.1440	+2.857%	6,372	+94.444%
2025-09-18	0.1400	0.1400	0.1400	0.1400	-6.667%	20,874	+100.000%
2025-09-15	0.1500	0.1500	0.1500	0.1500	-11.765%	50,301	+86.667%
2025-09-11	0.1700	0.1700	0.1700	0.1700	-20.561%	131,583	+64.706%
2025-09-09	0.1800	0.2140	0.1800	0.2140	+5.941%	25,041	+30.841%
2025-09-08	0.1900	0.2080	0.1900	0.2020	+83.636%	598,465	+38.614%
2025-08-14	0.1200	0.1250	0.1100	0.1100	-8.333%	173,635	+154.545%
2025-08-13	0.0745	0.1200	0.0745	0.1200	-25.000%	112,601	+133.333%
2025-08-08	0.1600	0.1600	0.1600	0.1600	-5.882%	570	+75.000%
2025-08-07	0.1700	0.1700	0.1700	0.1700	-15.000%	5,285	+64.706%
2025-08-06	0.2000	0.2000	0.2000	0.2000	-77.275%	406,409	+40.000%
2021-09-09	0.8600	0.9739	0.7800	0.8801	+2.337%	324,440	-68.185%
2021-09-08	0.7401	1.1921	0.6609	0.8600	+20.263%	761,340	-67.442%
2021-09-07	0.7201	0.8700	0.7102	0.7151	+1.260%	116,552	-60.845%
2021-09-03	0.7401	0.7897	0.7058	0.7062	-4.568%	50,166	-60.351%
2021-09-02	0.7225	0.8298	0.7199	0.7400	+2.764%	78,731	-62.162%
2021-09-01	0.7699	0.7900	0.7110	0.7201	-1.356%	126,894	-61.117%
2021-08-31	0.7850	0.8300	0.7150	0.7300	-1.338%	105,810	-61.644%
2021-08-30	0.7000	0.7889	0.6301	0.7399	-9.768%	97,988	-62.157%
2021-08-27	0.9000	0.9950	0.7201	0.8200	-15.464%	837,332	-65.854%
2021-08-26	1.9900	2.0200	0.9001	0.9700	+27.615%	4,408,964	-71.134%
2021-08-25	0.6600	0.8000	0.6450	0.7601	+18.766%	245,173	-63.163%
2021-08-24	0.6551	0.6804	0.6400	0.6400	-3.323%	10,039	-56.250%
2021-08-23	0.6701	0.6900	0.6560	0.6620	+0.212%	13,524	-57.704%
2021-08-20	0.6612	0.6612	0.6606	0.6606	-5.629%	4,500	-57.614%
2021-08-19	0.7301	0.7498	0.7000	0.7000	-5.405%	4,728	-60.000%
2021-08-18	0.7402	0.7500	0.7000	0.7400	+1.788%	5,531	-62.162%
2021-08-17	0.7201	0.7271	0.7200	0.7270	-5.584%	3,672	-61.486%
2021-08-16	0.7700	0.7700	0.7700	0.7700	+1.973%	185	-63.636%
2021-08-13	0.7551	0.7551	0.7551	0.7551	-1.935%	36,036	-62.919%
2021-08-12	0.7600	0.7800	0.7400	0.7700	-5.983%	34,968	-63.636%
2021-08-11	0.7651	0.8190	0.7651	0.8190	+2.375%	37,559	-65.812%
2021-08-10	0.7901	0.8000	0.7500	0.8000	0.000%	51,974	-65.000%
2021-08-09	0.8000	0.8101	0.7600	0.8000	+1.266%	20,626	-65.000%
2021-08-05	0.7801	0.8394	0.7800	0.7900	+1.282%	12,077	-64.557%
2021-08-04	0.8000	0.8000	0.7800	0.7800	-1.887%	27,318	-64.103%
2021-08-03	0.7700	0.7950	0.7600	0.7950	-1.353%	124,947	-64.780%
2021-08-02	0.7500	0.8059	0.7500	0.8059	+7.453%	69,259	-65.256%
2021-07-30	0.6999	0.7547	0.6999	0.7500	+1.310%	10,896	-62.667%
2021-07-29	0.7300	0.7497	0.7300	0.7403	-1.293%	11,319	-62.177%
2021-07-28	0.7500	0.7500	0.7056	0.7500	0.000%	1,671	-62.667%
2021-07-27	0.6900	0.7597	0.6900	0.7500	+7.311%	38,023	-62.667%
2021-07-26	0.6710	0.6989	0.6710	0.6989	+4.391%	22,565	-59.937%
2021-07-23	0.6511	0.6695	0.6511	0.6695	+3.000%	2,168	-58.178%
2021-07-22	0.6600	0.6700	0.6500	0.6500	-2.985%	24,226	-56.923%
2021-07-21	0.6610	0.6790	0.6600	0.6700	+3.045%	118,150	-58.209%
2021-07-20	0.6890	0.7010	0.6502	0.6502	-5.768%	47,400	-56.936%
2021-07-19	0.7001	0.7280	0.6701	0.6900	-2.817%	35,138	-59.420%
2021-07-16	0.7300	0.7300	0.7100	0.7100	-5.333%	6,470	-60.563%
2021-07-15	0.7100	0.7700	0.7100	0.7500	0.000%	5,418	-62.667%
2021-07-14	0.7450	0.7500	0.7190	0.7500	-1.407%	30,266	-62.667%
2021-07-12	0.7300	0.7607	0.7300	0.7607	+1.427%	9,460	-63.192%
2021-07-09	0.7800	0.8000	0.7301	0.7500	-3.846%	20,707	-62.667%
2021-07-06	0.7701	0.7900	0.7600	0.7800	-1.266%	6,322	-64.103%
2021-07-02	0.7501	0.7900	0.7500	0.7900	0.000%	25,771	-64.557%
2021-07-01	0.7500	0.7900	0.7351	0.7900	+5.333%	95,892	-64.557%
2021-06-30	0.7500	0.7500	0.7426	0.7500	0.000%	7,288	-62.667%
2021-06-29	0.7498	0.7500	0.7351	0.7500	+0.671%	10,250	-62.667%
2021-06-28	0.7500	0.7900	0.7201	0.7450	-1.010%	25,125	-62.416%
2021-06-25	0.7601	0.7601	0.7200	0.7526	-4.734%	42,335	-62.796%
2021-06-24	0.7800	0.8000	0.7761	0.7900	+3.947%	27,800	-64.557%
2021-06-23	0.7400	0.8100	0.7400	0.7600	+2.703%	89,900	-63.158%
2021-06-22	0.7700	0.7700	0.7400	0.7400	-1.333%	6,591	-62.162%
2021-06-21	0.7380	0.7698	0.7380	0.7500	+2.013%	26,306	-62.667%
2021-06-18	0.7700	0.7701	0.7200	0.7352	-4.507%	31,383	-61.915%
2021-06-17	0.7320	0.7700	0.7098	0.7699	+9.986%	131,864	-63.632%
2021-06-16	0.7000	0.7000	0.7000	0.7000	-2.778%	100	-60.000%
2021-06-15	0.7300	0.7500	0.7200	0.7200	+1.408%	47,084	-61.111%
2021-06-14	0.6900	0.7199	0.6900	0.7100	+4.427%	21,575	-60.563%
2021-06-11	0.6500	0.6800	0.6500	0.6799	+4.600%	43,505	-58.817%
2021-06-10	0.6350	0.6599	0.6350	0.6500	-1.485%	9,793	-56.923%
2021-06-09	0.6010	0.6599	0.6010	0.6598	+7.024%	66,749	-57.563%
2021-06-08	0.6148	0.6397	0.5800	0.6165	-0.565%	12,910	-54.582%
2021-06-07	0.5900	0.6200	0.5900	0.6200	+5.085%	2,002	-54.839%
2021-06-04	0.5850	0.5900	0.5850	0.5900	+0.855%	1,766	-52.542%
2021-06-03	0.6000	0.6200	0.5850	0.5850	-2.500%	10,223	-52.137%
2021-06-02	0.6100	0.6300	0.6000	0.6000	-1.639%	32,824	-53.333%
2021-06-01	0.5999	0.6100	0.5750	0.6100	+1.701%	87,168	-54.098%
2021-05-28	0.5750	0.5998	0.5750	0.5998	+4.313%	11,141	-53.318%
2021-05-27	0.5620	0.5899	0.5600	0.5750	+2.295%	7,197	-51.304%
2021-05-26	0.5621	0.5900	0.5620	0.5621	-1.386%	20,834	-50.187%
2021-05-25	0.5900	0.5900	0.5630	0.5700	+0.405%	9,876	-50.877%
2021-05-24	0.5701	0.5900	0.5620	0.5677	-0.404%	15,052	-50.678%
2021-05-21	0.5700	0.5897	0.5700	0.5700	+1.387%	3,930	-50.877%
2021-05-20	0.5620	0.6000	0.5620	0.5622	-1.368%	4,175	-50.196%
2021-05-19	0.5620	0.5855	0.5600	0.5700	0.000%	14,351	-50.877%
2021-05-18	0.5621	0.6163	0.5620	0.5700	0.000%	56,976	-50.877%
2021-05-17	0.5800	0.5800	0.5600	0.5700	-0.870%	41,432	-50.877%
2021-05-14	0.5750	0.5900	0.5750	0.5750	+2.313%	26,335	-51.304%
2021-05-13	0.6299	0.6299	0.5611	0.5620	-3.270%	7,150	-50.178%
2021-05-12	0.6316	0.6316	0.5613	0.5810	-7.778%	34,711	-51.807%
2021-05-11	0.5700	0.6300	0.5610	0.6300	+3.279%	39,239	-55.556%
2021-05-10	0.6158	0.6317	0.5800	0.6100	+1.667%	29,783	-54.098%
2021-05-07	0.5711	0.6387	0.5711	0.6000	+5.208%	24,035	-53.333%
2021-05-06	0.5900	0.6021	0.5701	0.5703	-9.433%	27,330	-50.903%
2021-05-05	0.6000	0.6297	0.5612	0.6297	+3.230%	61,189	-55.534%
2021-05-04	0.5700	0.6200	0.5500	0.6100	+6.087%	45,903	-54.098%
2021-05-03	0.6000	0.6000	0.5483	0.5750	-4.167%	232,292	-51.304%
2021-04-30	0.6301	0.6301	0.5805	0.6000	-4.762%	126,898	-53.333%
2021-04-29	0.7000	0.7000	0.6300	0.6300	-7.353%	26,248	-55.556%
2021-04-28	0.6899	0.6899	0.6298	0.6800	-2.843%	140,649	-58.824%
2021-04-27	0.8100	0.8100	0.6401	0.6999	+24.982%	928,558	-59.994%
2021-04-26	0.5501	0.5900	0.5500	0.5600	-5.069%	23,935	-50.000%
2021-04-23	0.5899	0.5900	0.5400	0.5899	+1.707%	3,778	-52.534%
2021-04-22	0.5762	0.5896	0.5600	0.5800	+3.111%	10,283	-51.724%
2021-04-21	0.5400	0.5900	0.5201	0.5625	+2.273%	17,702	-50.222%
2021-04-20	0.5300	0.5500	0.5111	0.5500	-1.786%	27,140	-49.091%
2021-04-19	0.5250	0.5600	0.5250	0.5600	-5.053%	2,132	-50.000%
2021-04-16	0.5425	0.5900	0.5425	0.5898	+5.321%	11,491	-52.526%
2021-04-15	0.5690	0.5695	0.5100	0.5600	-1.754%	22,465	-50.000%
2021-04-14	0.5900	0.5900	0.5598	0.5700	+5.575%	7,367	-50.877%
2021-04-13	0.6100	0.6110	0.5000	0.5399	-10.017%	28,355	-48.139%
2021-04-12	0.6000	0.6250	0.5613	0.6000	-1.623%	23,446	-53.333%
2021-04-09	0.6000	0.6500	0.5811	0.6099	-6.169%	28,717	-54.091%
2021-04-08	0.6500	0.6699	0.6000	0.6500	0.000%	33,339	-56.923%
2021-04-07	0.6899	0.6899	0.6000	0.6500	+4.839%	14,387	-56.923%
2021-04-06	0.6000	0.6200	0.5701	0.6200	+3.437%	12,036	-54.839%
2021-04-05	0.6500	0.6500	0.5799	0.5994	+7.036%	10,336	-53.287%
2021-04-01	0.6099	0.6099	0.5499	0.5600	+2.752%	2,280	-50.000%
2021-03-31	0.5220	0.5600	0.5216	0.5450	-2.679%	6,284	-48.624%
2021-03-30	0.5825	0.5825	0.5300	0.5600	-7.300%	18,350	-50.000%
2021-03-29	0.5691	0.6320	0.5684	0.6041	+9.637%	32,951	-53.650%
2021-03-26	0.5794	0.6000	0.5215	0.5510	-8.151%	13,338	-49.183%
2021-03-25	0.6300	0.6300	0.5030	0.5999	-0.067%	45,318	-53.326%
2021-03-24	0.6000	0.6596	0.5451	0.6003	-1.832%	38,110	-53.357%
2021-03-23	0.7175	0.7175	0.6100	0.6115	-11.377%	14,408	-54.211%
2021-03-22	0.7000	0.7200	0.6900	0.6900	0.000%	8,828	-59.420%
2021-03-19	0.6890	0.7000	0.6886	0.6900	+4.387%	20,968	-59.420%
2021-03-18	0.6900	0.7200	0.6606	0.6610	-5.531%	14,883	-57.640%
2021-03-17	0.6921	0.6997	0.6600	0.6997	-0.057%	29,686	-59.983%
2021-03-16	0.7600	0.7600	0.7001	0.7001	-4.593%	18,263	-60.006%
2021-03-15	0.7503	0.7600	0.7233	0.7338	-6.855%	55,363	-61.842%
2021-03-12	0.7601	0.8498	0.7521	0.7878	+3.808%	64,775	-64.458%
2021-03-11	0.6943	0.7590	0.6943	0.7589	+11.603%	40,653	-63.104%
2021-03-10	0.7400	0.7600	0.6750	0.6800	0.000%	95,002	-58.824%
2021-03-09	0.7401	0.7401	0.6700	0.6800	-7.921%	79,888	-58.824%
2021-03-08	0.7500	0.8199	0.7000	0.7385	+2.555%	64,024	-62.085%
2021-03-05	0.6700	0.9199	0.6001	0.7201	+14.283%	204,442	-61.117%
2021-03-04	0.7820	0.7999	0.6300	0.6301	-19.218%	240,822	-55.563%
2021-03-03	0.8800	0.9000	0.7500	0.7800	-10.345%	185,343	-64.103%
2021-03-02	1.0900	1.0900	0.8600	0.8700	-8.421%	262,724	-67.816%
2021-03-01	0.9600	1.0000	0.9500	0.9500	+9.195%	268,211	-70.526%
2021-02-26	0.9100	0.9500	0.8600	0.8700	-8.208%	220,158	-67.816%
2021-02-25	1.0200	1.1400	0.9300	0.9478	-13.836%	141,649	-70.458%
2021-02-24	1.1100	1.1500	1.0500	1.1000	+0.917%	60,799	-74.545%
2021-02-23	1.0700	1.1000	1.0000	1.0900	-2.679%	128,111	-74.312%
2021-02-22	1.1500	1.1600	1.0707	1.1200	+5.660%	169,142	-75.000%
2021-02-19	1.0700	1.1200	1.0100	1.0600	0.000%	229,947	-73.585%
2021-02-18	0.9799	1.0700	0.9500	1.0600	+10.417%	182,891	-73.585%
2021-02-17	0.9500	0.9800	0.9000	0.9600	+4.348%	321,569	-70.833%
2021-02-16	0.9350	0.9700	0.8998	0.9200	+2.222%	253,338	-69.565%
2021-02-12	1.0000	1.0000	0.8975	0.9000	-5.263%	220,229	-68.889%
2021-02-11	1.0500	1.0500	0.9488	0.9500	0.000%	439,939	-70.526%
2021-02-10	1.1500	1.1900	0.9400	0.9500	-7.767%	917,923	-70.526%
2021-02-09	1.5100	1.5100	1.0000	1.0300	0.000%	378,683	-72.816%

.dark-mode .qnqC3L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnqC3L{ color: #333333; background-color: white; border: 2px solid #333333; }BLUWWBlue Water Acquisition Corp. III Warrantstock NASDAQ

BLUWW
Blue Water Acquisition Corp. III Warrant
stock NASDAQ