Dark

BOWN
Bowen Acquisition Corp
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

11.70USD-6.100%(-0.76)28,308

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:44:30 AM EDT

12.80USD+2.729%(+0.34)0

After-hours

May 8, 2025 4:37:30 PM EDT

11.80USD-5.297%(-0.66)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	11.8400	11.8400	11.7000	11.7000	-6.100%	28,308	0.000%
2025-05-08	11.8600	12.4600	11.2078	12.4600	+7.506%	42,878	-6.100%
2025-05-07	10.3000	12.5700	10.3000	11.5900	+4.603%	80,980	+0.949%
2025-05-06	9.9000	12.1200	9.6800	11.0800	+12.487%	81,110	+5.596%
2025-05-05	9.1100	10.8603	9.1100	9.8500	+4.233%	50,718	+18.782%
2025-05-02	9.2400	9.8200	9.2375	9.4500	+1.286%	4,852	+23.810%
2025-05-01	9.7100	9.9900	9.3000	9.3300	-6.793%	8,474	+25.402%
2025-04-30	9.3500	10.6000	9.0401	10.0100	+7.634%	22,637	+16.883%
2025-04-29	9.4800	9.7700	9.0400	9.3000	-5.581%	12,510	+25.806%
2025-04-28	10.0100	10.6900	9.6994	9.8497	-8.460%	29,760	+18.785%
2025-04-25	10.8000	10.8958	9.3900	10.7600	-0.829%	55,338	+8.736%
2025-04-24	10.0900	14.5000	9.5000	10.8500	+0.185%	96,887	+7.834%
2025-04-23	16.0500	19.7699	9.1700	10.8300	-25.310%	238,901	+8.033%
2025-04-22	9.9950	14.5000	9.9000	14.5000	+45.291%	96,171	-19.310%
2025-04-21	9.0000	10.1637	8.6900	9.9800	+5.163%	16,441	+17.234%
2025-04-17	8.2600	9.4900	7.7995	9.4900	+23.648%	39,671	+23.288%
2025-04-16	7.4700	7.9000	7.2000	7.6750	-0.065%	13,363	+52.443%
2025-04-15	7.5501	7.7300	7.0900	7.6800	+6.320%	26,385	+52.344%
2025-04-14	6.8300	7.5800	6.6400	7.2235	+6.699%	69,777	+61.971%
2025-04-11	7.7700	7.7700	6.5950	6.7700	-5.972%	53,231	+72.821%
2025-04-10	7.1300	7.6500	6.2300	7.2000	-6.494%	66,284	+62.500%
2025-04-09	7.7800	8.0100	6.8700	7.7000	-1.911%	49,137	+51.948%
2025-04-08	7.4000	8.0000	7.4000	7.8500	+2.614%	7,718	+49.045%
2025-04-07	7.2700	8.1000	6.8800	7.6500	+1.864%	36,381	+52.941%
2025-04-04	7.3100	7.5300	7.0500	7.5100	+11.590%	11,231	+55.792%
2025-04-03	7.2500	7.3100	6.5000	6.7300	-7.808%	23,009	+73.848%
2025-04-02	7.2900	7.4900	6.8000	7.3000	-3.311%	7,289	+60.274%
2025-04-01	7.5100	8.1499	7.3000	7.5500	-3.822%	10,085	+54.967%
2025-03-31	7.2300	8.1500	7.1500	7.8500	-1.752%	25,114	+49.045%
2025-03-28	8.2500	8.8900	7.4600	7.9900	+9.153%	107,890	+46.433%
2025-03-27	6.7250	7.8100	6.5020	7.3200	+8.444%	78,730	+59.836%
2025-03-26	7.1100	7.3500	6.5100	6.7500	-8.784%	10,178	+73.333%
2025-03-25	6.3301	7.4000	6.3301	7.4000	+11.614%	32,624	+58.108%
2025-03-24	6.2600	7.0000	6.0100	6.6300	+0.455%	46,900	+76.471%
2025-03-21	6.5300	6.8000	6.2500	6.6000	-7.042%	49,551	+77.273%
2025-03-20	6.5100	7.4016	5.6100	7.1000	+11.285%	307,225	+64.789%
2025-03-19	5.4900	8.9400	4.9300	6.3800	+47.514%	6,625,345	+83.386%
2025-03-18	4.4500	4.4500	4.2000	4.3250	+3.717%	39,703	+170.520%
2025-03-17	4.0200	4.1700	4.0200	4.1700	+6.107%	1,176	+180.576%
2025-03-14	4.3938	4.3938	3.9300	3.9300	-9.761%	4,617	+197.710%
2025-03-13	4.0200	4.4800	3.9400	4.3551	+17.705%	6,397	+168.651%
2025-03-12	3.7300	4.0000	3.5201	3.7000	-5.128%	3,385	+216.216%
2025-03-11	4.1900	4.1900	3.9000	3.9000	0.000%	4,386	+200.000%
2025-03-10	3.8300	4.2699	3.8300	3.9000	+2.632%	7,817	+200.000%
2025-03-07	3.9233	5.2000	3.5000	3.8000	+2.151%	63,563	+207.895%
2025-03-06	4.4900	4.4900	3.7100	3.7200	-18.600%	11,470	+214.516%
2025-03-05	3.7801	5.2000	3.7801	4.5700	+4.338%	53,394	+156.018%
2025-03-04	3.7000	4.3800	3.6800	4.3800	+19.672%	1,833	+167.123%
2025-03-03	3.6900	3.9766	3.4450	3.6600	-7.107%	6,515	+219.672%
2025-02-28	4.2000	4.2480	3.8600	3.9400	-3.902%	20,411	+196.954%
2025-02-27	3.8500	4.5100	3.7600	4.1000	+9.043%	10,295	+185.366%
2025-02-26	3.9800	4.0000	3.7600	3.7600	-5.528%	5,032	+211.170%
2025-02-25	3.7200	4.1200	3.5700	3.9800	+12.429%	13,188	+193.970%
2025-02-24	4.2800	4.2800	3.5000	3.5400	-6.349%	8,068	+230.508%
2025-02-21	4.0600	4.0600	3.3400	3.7800	-1.946%	9,477	+209.524%
2025-02-20	3.9850	4.1099	3.5493	3.8550	-6.659%	12,458	+203.502%
2025-02-19	3.3500	4.6400	3.3500	4.1300	+18.000%	54,343	+183.293%
2025-02-18	3.6000	4.0000	3.1500	3.5000	+14.379%	27,567	+234.286%
2025-02-14	3.5500	3.5500	2.7100	3.0600	-13.803%	48,421	+282.353%
2025-02-13	3.9600	3.9600	3.5500	3.5500	-7.068%	6,931	+229.577%
2025-02-12	4.3600	4.5200	3.7900	3.8200	-4.738%	6,489	+206.283%
2025-02-11	4.0600	4.6437	3.9800	4.0100	-10.491%	8,794	+191.771%
2025-02-10	4.2100	5.0000	3.6500	4.4800	+14.872%	21,122	+161.161%
2025-02-07	3.6500	4.4800	3.6110	3.9000	+0.676%	26,909	+200.000%
2025-02-06	4.5000	5.2000	3.2300	3.8738	-13.724%	48,440	+202.029%
2025-02-05	4.1800	5.8800	4.0200	4.4900	+7.933%	130,387	+160.579%
2025-02-04	4.8000	4.9361	3.8000	4.1600	-13.333%	16,982	+181.250%
2025-02-03	7.0000	7.0000	4.8000	4.8000	-21.569%	27,702	+143.750%
2025-01-31	6.6800	6.7000	6.1000	6.1200	-8.930%	6,988	+91.176%
2025-01-30	6.9500	7.0550	6.7200	6.7201	-3.585%	25,224	+74.105%
2025-01-29	7.0000	7.0000	6.9700	6.9700	-1.414%	1,109	+67.862%
2025-01-28	6.5000	7.4900	6.5000	7.0700	-1.119%	8,360	+65.488%
2025-01-27	6.8000	7.5000	6.8000	7.1500	-0.763%	5,591	+63.636%
2025-01-24	7.2400	8.5500	6.7500	7.2050	+5.956%	44,794	+62.387%
2025-01-23	7.4200	7.4200	6.8000	6.8000	-1.019%	1,158	+72.059%
2025-01-22	6.8600	7.5600	6.8500	6.8700	+0.439%	10,961	+70.306%
2025-01-21	7.1900	7.5400	6.7134	6.8400	-6.939%	3,378	+71.053%
2025-01-17	7.2200	7.9000	6.7500	7.3500	+14.844%	16,486	+59.184%
2025-01-16	7.7800	7.7800	6.1535	6.4000	-3.030%	29,830	+82.813%
2025-01-15	6.0500	8.9000	6.0500	6.6000	0.000%	402,444	+77.273%
2025-01-14	6.8800	8.8900	5.8400	6.6000	-1.786%	70,948	+77.273%
2025-01-13	11.0000	11.0000	6.1600	6.7200	-38.405%	47,793	+74.107%
2025-01-10	10.9500	11.0000	10.9100	10.9100	-0.092%	4,726	+7.241%
2025-01-08	11.0000	11.0000	10.9000	10.9200	+0.092%	3,105	+7.143%
2025-01-07	10.9000	10.9500	10.9000	10.9100	-0.274%	2,134	+7.241%
2025-01-06	10.9200	10.9400	10.9200	10.9400	+0.275%	2,331	+6.947%
2025-01-03	10.9100	10.9100	10.9100	10.9100	-0.728%	491	+7.241%
2025-01-02	10.9900	10.9900	10.9900	10.9900	+0.641%	196	+6.460%
2024-12-31	10.9200	10.9200	10.9200	10.9200	0.000%	2,636	+7.143%
2024-12-30	10.9200	10.9200	10.9100	10.9200	0.000%	12,244	+7.143%
2024-12-27	10.9300	10.9300	10.9200	10.9200	-0.091%	4,176	+7.143%
2024-12-26	10.9700	10.9700	10.9300	10.9300	+0.046%	62,888	+7.045%
2024-12-24	10.9200	10.9250	10.9200	10.9250	0.000%	201	+7.094%
2024-12-23	10.9200	10.9300	10.9200	10.9250	+0.045%	90,297	+7.094%
2024-12-17	10.9600	10.9600	10.9200	10.9201	-0.273%	531,781	+7.142%
2024-12-16	10.9524	10.9700	10.9500	10.9500	+0.046%	16,876	+6.849%
2024-12-13	10.9493	10.9500	10.9450	10.9450	+0.046%	2,930	+6.898%
2024-12-12	10.9400	10.9400	10.9400	10.9400	+0.079%	170,647	+6.947%
2024-12-11	10.9314	10.9314	10.9314	10.9314	-0.261%	1,379	+7.031%
2024-12-10	10.9600	10.9600	10.9600	10.9600	0.000%	289	+6.752%
2024-12-06	10.9200	10.9600	10.9200	10.9600	-0.182%	15,248	+6.752%
2024-12-05	10.9500	10.9800	10.9500	10.9800	+0.274%	7,306	+6.557%
2024-12-04	10.9200	10.9500	10.9200	10.9500	+0.271%	5,952	+6.849%
2024-12-03	10.9200	10.9800	10.9150	10.9204	+0.093%	33,272	+7.139%
2024-11-29	10.9102	10.9102	10.9102	10.9102	-0.047%	122	+7.239%
2024-11-27	10.9000	10.9200	10.9000	10.9153	+0.232%	949	+7.189%
2024-11-26	10.8800	10.8900	10.8800	10.8900	+0.092%	10,521	+7.438%
2024-11-25	10.8800	10.8801	10.8800	10.8800	-0.046%	6,635	+7.537%
2024-11-20	10.8850	10.8850	10.8850	10.8850	-0.046%	525	+7.487%
2024-11-19	10.8800	10.8900	10.8800	10.8900	0.000%	850	+7.438%
2024-11-18	10.8800	10.8900	10.8800	10.8900	+0.092%	4,821	+7.438%
2024-11-15	10.8800	10.8800	10.8750	10.8800	+0.092%	1,499	+7.537%
2024-11-14	10.8700	10.8700	10.8600	10.8700	+0.138%	115,003	+7.636%
2024-11-06	10.8700	10.8700	10.8550	10.8550	-0.138%	757	+7.784%
2024-11-05	10.8600	10.8700	10.8600	10.8700	+0.138%	10,086	+7.636%
2024-11-04	10.8600	10.8600	10.8550	10.8550	0.000%	721	+7.784%
2024-11-01	10.8550	10.8550	10.8550	10.8550	-0.046%	133,950	+7.784%
2024-10-29	10.8600	10.8600	10.8600	10.8600	+0.185%	16,494	+7.735%
2024-10-25	10.8400	10.8400	10.8400	10.8400	+0.092%	115,028	+7.934%
2024-10-23	10.8385	10.8450	10.8300	10.8300	0.000%	9,265	+8.033%
2024-10-22	10.8400	10.8400	10.8300	10.8300	0.000%	1,334	+8.033%
2024-10-21	10.8500	10.8500	10.8300	10.8300	-0.092%	4,457	+8.033%
2024-10-18	10.8200	10.8400	10.8200	10.8400	+0.278%	81,243	+7.934%
2024-10-17	10.8200	10.8200	10.8100	10.8100	-0.277%	849	+8.233%
2024-10-16	10.8100	10.8400	10.8100	10.8400	+0.370%	480,830	+7.934%
2024-10-15	10.8000	10.8000	10.8000	10.8000	0.000%	100,043	+8.333%
2024-10-14	10.8400	10.8400	10.8000	10.8000	-0.185%	1,205	+8.333%
2024-10-11	10.8158	10.8200	10.8158	10.8200	+0.278%	609	+8.133%
2024-10-10	10.7900	10.7900	10.7900	10.7900	0.000%	250,009	+8.434%
2024-10-09	10.7700	10.7950	10.7700	10.7900	+0.186%	8,066	+8.434%
2024-10-07	10.7600	10.7700	10.7600	10.7700	+0.093%	202,595	+8.635%
2024-10-04	10.7600	10.7600	10.7600	10.7600	+0.093%	1	+8.736%
2024-09-27	10.7500	10.7500	10.7500	10.7500	0.000%	2,611	+8.837%
2024-09-26	10.7400	10.7500	10.7400	10.7500	+0.140%	2,011	+8.837%
2024-09-25	10.7300	10.7400	10.7300	10.7350	-0.047%	80,669	+8.989%
2024-09-24	10.7300	10.7400	10.7300	10.7400	+0.093%	25,629	+8.939%
2024-09-23	10.7300	10.7300	10.7200	10.7300	0.000%	45,108	+9.040%
2024-09-20	10.7300	10.7300	10.7300	10.7300	0.000%	5,170	+9.040%
2024-09-19	10.7200	10.7300	10.7200	10.7300	+0.140%	1,425	+9.040%
2024-09-18	10.7150	10.7150	10.7150	10.7150	+0.131%	616	+9.193%
2024-09-17	10.7010	10.7010	10.7010	10.7010	-0.177%	452	+9.336%
2024-09-12	10.7000	10.7200	10.7000	10.7200	+0.187%	2,599	+9.142%
2024-09-10	10.6800	10.7000	10.6800	10.7000	+0.094%	285,133	+9.346%
2024-09-09	10.6900	10.6900	10.6900	10.6900	+0.754%	1,011	+9.448%
2024-09-06	10.6400	10.6400	10.6100	10.6100	-0.702%	2,015	+10.273%
2024-09-03	10.6700	10.6850	10.6673	10.6850	+0.235%	8,502	+9.499%
2024-08-29	10.6600	10.6600	10.6600	10.6600	0.000%	538	+9.756%
2024-08-28	10.6600	10.6610	10.6600	10.6600	-0.004%	1,210	+9.756%
2024-08-27	10.6600	10.6604	10.6600	10.6604	-0.090%	817	+9.752%
2024-08-23	10.6860	10.6950	10.6700	10.6700	+0.094%	24,771	+9.653%
2024-08-21	10.6600	10.6600	10.6600	10.6600	-0.467%	8,521	+9.756%
2024-08-20	10.6800	10.7500	10.6500	10.7100	+0.469%	8,211	+9.244%
2024-08-19	10.6700	10.8300	10.6600	10.6600	+0.282%	27,735	+9.756%
2024-08-16	10.6300	10.6300	10.6300	10.6300	0.000%	508	+10.066%
2024-08-15	10.6300	10.6300	10.6300	10.6300	-0.001%	5,085	+10.066%
2024-08-13	10.6400	10.6400	10.6300	10.6301	-0.374%	1,950	+10.065%
2024-08-12	10.6700	10.6700	10.6700	10.6700	+0.376%	1,076	+9.653%
2024-08-07	10.6300	10.6300	10.6300	10.6300	+0.062%	1,001	+10.066%
2024-08-01	10.6200	10.6234	10.6200	10.6234	-0.020%	1,242	+10.134%
2024-07-30	10.6350	10.6350	10.6000	10.6255	+0.241%	505	+10.112%
2024-07-25	10.6000	10.6000	10.6000	10.6000	+0.189%	261	+10.377%
2024-07-24	10.5806	10.5806	10.5800	10.5800	-0.189%	2,002	+10.586%
2024-07-23	10.6000	10.6000	10.5900	10.6000	+0.189%	751	+10.377%
2024-07-16	10.5800	10.5900	10.5800	10.5800	-0.470%	2,849	+10.586%
2024-07-12	10.6299	10.6300	10.6299	10.6300	+0.473%	2,616	+10.066%
2024-07-11	10.5800	10.5800	10.5800	10.5800	0.000%	1,592	+10.586%
2024-07-10	10.6300	10.6300	10.5800	10.5800	+0.095%	200	+10.586%
2024-07-09	10.6198	10.6200	10.5700	10.5700	-0.095%	151,204	+10.691%
2024-07-08	10.5800	10.5800	10.5600	10.5800	0.000%	249,970	+10.586%
2024-07-05	10.5800	10.5800	10.5700	10.5800	0.000%	802	+10.586%
2024-07-03	10.5800	10.5800	10.5800	10.5800	+0.284%	105	+10.586%
2024-07-02	10.5500	10.5500	10.5500	10.5500	0.000%	597	+10.900%
2024-06-28	10.5500	10.5534	10.5500	10.5500	0.000%	102,813	+10.900%
2024-06-27	10.5740	10.5800	10.5500	10.5500	-0.566%	2,983	+10.900%
2024-06-26	10.5500	10.6100	10.5500	10.6100	+0.094%	1,454	+10.273%
2024-06-25	10.6000	10.6000	10.6000	10.6000	+0.189%	1,799	+10.377%
2024-06-24	10.5600	10.5800	10.5600	10.5800	0.000%	1,318	+10.586%
2024-06-21	10.5800	10.5800	10.5800	10.5800	+0.189%	885	+10.586%
2024-06-20	10.5600	10.6000	10.5600	10.5600	+0.190%	3,560	+10.795%
2024-06-17	10.5660	10.5660	10.5400	10.5400	-0.189%	16,372	+11.006%
2024-06-14	10.5600	10.5600	10.5600	10.5600	+0.130%	103	+10.795%
2024-06-11	10.5463	10.5463	10.5463	10.5463	-0.054%	7,696	+10.939%
2024-06-10	10.5520	10.5520	10.5520	10.5520	+0.004%	941	+10.879%
2024-06-07	10.5516	10.5516	10.5516	10.5516	-0.080%	948	+10.884%
2024-06-05	10.5496	10.5600	10.5496	10.5600	+0.189%	8,229	+10.795%
2024-06-04	10.5401	10.5401	10.5401	10.5401	+0.001%	189	+11.005%
2024-06-03	10.5400	10.5400	10.5400	10.5400	0.000%	2,105	+11.006%
2024-05-31	10.5400	10.5400	10.5400	10.5400	0.000%	202	+11.006%
2024-05-30	10.5400	10.5400	10.5400	10.5400	0.000%	225	+11.006%
2024-05-28	10.5300	10.5400	10.5300	10.5400	+0.095%	138,783	+11.006%
2024-05-24	10.5300	10.5600	10.5300	10.5300	-0.047%	23,663	+11.111%
2024-05-23	10.5200	10.5350	10.5200	10.5350	+0.143%	6,175	+11.058%
2024-05-22	10.5100	10.5200	10.5100	10.5200	+0.042%	19,063	+11.217%
2024-05-21	10.5100	10.5156	10.5100	10.5156	-0.042%	6,577	+11.263%
2024-05-20	10.5000	10.5200	10.5000	10.5200	+0.190%	20,343	+11.217%
2024-05-17	10.5000	10.5000	10.5000	10.5000	0.000%	7,182	+11.429%
2024-05-16	10.5000	10.5110	10.5000	10.5000	0.000%	10,930	+11.429%
2024-05-15	10.5000	10.5250	10.5000	10.5000	0.000%	12,349	+11.429%
2024-05-14	10.4500	10.5000	10.4500	10.5000	0.000%	10,305	+11.429%
2024-05-13	10.5000	10.5013	10.5000	10.5000	0.000%	19,437	+11.429%
2024-05-10	10.5000	10.5000	10.5000	10.5000	+0.095%	113,367	+11.429%
2024-05-09	10.5050	10.5050	10.4900	10.4900	-0.095%	9,983	+11.535%
2024-05-08	10.4900	10.5000	10.4900	10.5000	-0.002%	48,264	+11.429%
2024-05-07	10.4900	10.6100	10.4900	10.5002	+0.193%	34,841	+11.426%
2024-05-06	10.4900	10.4900	10.4800	10.4800	-0.095%	13,108	+11.641%
2024-05-03	10.4800	10.5000	10.4800	10.4900	+0.094%	118,925	+11.535%
2024-05-02	10.4800	10.4801	10.4800	10.4801	-0.030%	4,710	+11.640%
2024-05-01	10.4800	10.4900	10.4800	10.4832	+0.031%	6,760	+11.607%
2024-04-30	10.4800	10.4850	10.4800	10.4800	0.000%	53,249	+11.641%
2024-04-29	10.4700	10.4800	10.4700	10.4800	0.000%	6,237	+11.641%
2024-04-26	10.4700	10.4800	10.4700	10.4800	+0.096%	10,116	+11.641%
2024-04-25	10.4700	10.4701	10.4700	10.4700	0.000%	59,942	+11.748%
2024-04-24	10.4600	10.4702	10.4600	10.4700	-0.001%	8,021	+11.748%
2024-04-23	10.4700	10.4701	10.4700	10.4701	+0.001%	4,644	+11.747%
2024-04-22	10.4700	10.4700	10.4700	10.4700	0.000%	2,769	+11.748%
2024-04-19	10.4600	10.4700	10.4600	10.4700	+0.096%	26,391	+11.748%
2024-04-18	10.4600	10.4600	10.4600	10.4600	+0.096%	4,898	+11.855%
2024-04-17	10.4500	10.4500	10.4500	10.4500	0.000%	2,652	+11.962%
2024-04-16	10.4500	10.4500	10.4500	10.4500	0.000%	3,811	+11.962%
2024-04-15	10.4500	10.4500	10.4500	10.4500	-0.096%	4,238	+11.962%
2024-04-12	10.4400	10.4600	10.4400	10.4600	+0.192%	4,489	+11.855%
2024-04-11	10.4400	10.4400	10.4400	10.4400	0.000%	2,002	+12.069%
2024-04-10	10.4400	10.4400	10.4400	10.4400	0.000%	8,629	+12.069%
2024-04-09	10.4400	10.4500	10.4400	10.4400	-0.382%	2,246	+12.069%
2024-04-08	10.4500	10.4800	10.4400	10.4800	+0.476%	1,512	+11.641%
2024-04-05	10.4304	10.4304	10.4304	10.4304	+0.100%	515	+12.172%
2024-04-04	10.4116	10.4200	10.4116	10.4200	-0.079%	2,017	+12.284%
2024-04-02	10.4151	10.4350	10.4100	10.4282	+0.175%	4,644	+12.196%
2024-04-01	10.4100	10.4101	10.4100	10.4100	0.000%	22,117	+12.392%
2024-03-27	10.4100	10.4145	10.4100	10.4100	+0.016%	4,369	+12.392%
2024-03-26	10.4500	10.4500	10.4083	10.4083	-0.112%	3,591	+12.410%
2024-03-25	10.4200	10.4200	10.4200	10.4200	+0.192%	3,647	+12.284%
2024-03-21	10.4200	10.4200	10.4000	10.4000	-0.192%	16,724	+12.500%
2024-03-20	10.4200	10.4200	10.4200	10.4200	-0.160%	1,583	+12.284%
2024-03-19	10.4400	10.4450	10.4300	10.4367	+0.064%	67,253	+12.104%
2024-03-18	10.4300	10.4300	10.4100	10.4300	+0.048%	5,587	+12.176%
2024-03-14	10.4250	10.4250	10.4250	10.4250	-0.335%	725	+12.230%
2024-03-12	10.4500	10.4600	10.4400	10.4600	+0.096%	166,735	+11.855%
2024-03-11	10.4400	10.4500	10.4150	10.4500	+0.096%	357,695	+11.962%
2024-03-08	10.4400	10.4400	10.4400	10.4400	+0.288%	8,535	+12.069%
2024-03-07	10.3801	10.4100	10.3801	10.4100	-0.192%	702	+12.392%
2024-03-06	10.4300	10.4300	10.4300	10.4300	0.000%	747	+12.176%
2024-03-05	10.3700	10.4400	10.3700	10.4300	0.000%	203,247	+12.176%
2024-03-04	10.4400	10.4400	10.4000	10.4300	+0.601%	1,052	+12.176%
2024-02-29	10.3600	10.3677	10.3600	10.3677	+0.074%	3,051	+12.850%
2024-02-28	10.3700	10.3700	10.3600	10.3600	-0.231%	3,444	+12.934%
2024-02-27	10.3950	10.3950	10.3600	10.3840	+0.232%	3,996	+12.673%
2024-02-26	10.3812	10.3812	10.3600	10.3600	0.000%	5,708	+12.934%
2024-02-23	10.3600	10.3600	10.3600	10.3600	+0.097%	614	+12.934%
2024-02-16	10.3400	10.3601	10.3400	10.3500	0.000%	49,428	+13.043%
2024-02-15	10.3550	10.3600	10.3500	10.3500	-0.097%	102,277	+13.043%
2024-02-14	10.3600	10.3604	10.3600	10.3600	0.000%	6,848	+12.934%
2024-02-13	10.3600	10.3600	10.3550	10.3600	0.000%	194,240	+12.934%
2024-02-12	10.3610	10.3610	10.3600	10.3600	+0.048%	101,509	+12.934%
2024-02-09	10.3500	10.4400	10.3400	10.3550	-0.814%	429,784	+12.989%
2024-02-07	10.3950	10.4400	10.3950	10.4400	+0.772%	1,529	+12.069%
2024-01-31	10.3500	10.3788	10.3500	10.3600	+0.290%	52,989	+12.934%
2024-01-30	10.3500	10.3600	10.3300	10.3300	-0.193%	12,546	+13.262%
2024-01-29	10.3500	10.3500	10.3500	10.3500	0.000%	7,103	+13.043%
2024-01-25	10.3500	10.3500	10.3500	10.3500	0.000%	6,423	+13.043%
2024-01-19	10.3550	10.3550	10.3500	10.3500	-0.097%	23,471	+13.043%
2024-01-18	10.3600	10.3600	10.3600	10.3600	0.000%	35,668	+12.934%
2024-01-11	10.3800	10.3800	10.3500	10.3600	+0.096%	100,616	+12.934%
2024-01-09	10.3500	10.3501	10.3500	10.3501	+0.001%	380	+13.042%
2024-01-08	10.3500	10.3600	10.3500	10.3500	0.000%	4,692	+13.043%
2024-01-05	10.3400	10.3500	10.3400	10.3500	+0.291%	54,387	+13.043%
2024-01-04	10.3200	10.3200	10.3200	10.3200	0.000%	338	+13.372%
2023-12-29	10.3400	10.4000	10.3200	10.3200	0.000%	16,113	+13.372%
2023-12-27	10.3432	10.3432	10.3200	10.3200	-0.290%	12,092	+13.372%
2023-12-20	10.3500	10.3500	10.3500	10.3500	+0.387%	258	+13.043%
2023-12-19	10.3100	10.3101	10.3100	10.3101	+0.098%	77,108	+13.481%
2023-12-18	10.2900	10.3000	10.2900	10.3000	0.000%	8,454	+13.592%
2023-12-14	10.3000	10.3000	10.3000	10.3000	-0.097%	44,701	+13.592%
2023-12-13	10.3100	10.3100	10.3100	10.3100	+0.096%	106	+13.482%
2023-12-12	10.2950	10.3001	10.2925	10.3001	+0.194%	80,110	+13.591%
2023-12-11	10.2802	10.2802	10.2802	10.2802	+0.002%	1,297	+13.811%
2023-12-08	10.2800	10.2800	10.2800	10.2800	-0.097%	29,785	+13.813%
2023-12-07	10.2900	10.2900	10.2900	10.2900	0.000%	77,325	+13.703%
2023-12-06	10.2800	10.2900	10.2800	10.2900	+0.097%	13,686	+13.703%
2023-12-05	10.2800	10.2800	10.2800	10.2800	0.000%	1,155	+13.813%
2023-12-04	10.2800	10.2867	10.2800	10.2800	-0.194%	37,252	+13.813%
2023-11-30	10.2900	10.3000	10.2900	10.3000	+0.195%	8,013	+13.592%
2023-11-29	10.2700	10.2800	10.2700	10.2800	+0.097%	211,448	+13.813%
2023-11-28	10.2700	10.2750	10.2600	10.2700	0.000%	210,440	+13.924%
2023-11-22	10.2700	10.2700	10.2700	10.2700	+0.097%	151	+13.924%
2023-11-21	10.2600	10.2600	10.2600	10.2600	+0.098%	19,297	+14.035%
2023-11-20	10.2500	10.2500	10.2450	10.2500	0.000%	80,883	+14.146%
2023-11-17	10.2500	10.2500	10.2500	10.2500	+0.098%	2,230	+14.146%
2023-11-16	10.3000	10.3000	10.2400	10.2400	-0.098%	444	+14.258%
2023-11-15	10.2400	10.2700	10.2400	10.2500	+0.098%	100,534	+14.146%
2023-11-07	10.2400	10.2400	10.2400	10.2400	-0.292%	638	+14.258%
2023-11-06	10.2700	10.2700	10.2700	10.2700	0.000%	127	+13.924%
2023-11-03	10.2700	10.2700	10.2700	10.2700	+0.391%	100	+13.924%
2023-11-02	10.2300	10.2300	10.2300	10.2300	+0.049%	81,532	+14.370%
2023-11-01	10.2300	10.2300	10.2250	10.2250	-0.049%	1,328	+14.425%
2023-10-31	10.2300	10.2300	10.2250	10.2300	0.000%	18,496	+14.370%
2023-10-30	10.2400	10.2400	10.2200	10.2300	+0.098%	106,758	+14.370%
2023-10-27	10.2200	10.2300	10.2200	10.2200	+0.098%	151,704	+14.481%
2023-10-23	10.2100	10.2101	10.2100	10.2100	0.000%	4,666	+14.594%
2023-10-20	10.2200	10.2200	10.2100	10.2100	-0.098%	851	+14.594%
2023-10-19	10.2500	10.2500	10.2200	10.2200	-0.293%	277	+14.481%
2023-10-17	10.2500	10.2500	10.2400	10.2500	0.000%	2,102	+14.146%
2023-10-13	10.2500	10.2500	10.2500	10.2500	+0.392%	217	+14.146%
2023-10-12	10.2090	10.2100	10.2000	10.2100	+0.098%	10,058	+14.594%
2023-10-11	10.2050	10.2050	10.2000	10.2000	0.000%	704	+14.706%
2023-10-10	10.2000	10.2050	10.2000	10.2000	0.000%	1,090	+14.706%
2023-10-09	10.2000	10.2000	10.2000	10.2000	-0.098%	1,000	+14.706%
2023-10-06	10.2050	10.2100	10.2050	10.2100	0.000%	200	+14.594%
2023-10-05	10.2000	10.2100	10.2000	10.2100	+0.098%	913	+14.594%
2023-10-03	10.1950	10.2000	10.1950	10.2000	0.000%	539	+14.706%
2023-09-27	10.2300	10.2300	10.2000	10.2000	+0.098%	4,733	+14.706%
2023-09-25	10.1900	10.1900	10.1900	10.1900	+0.147%	1,000	+14.818%
2023-09-22	10.1750	10.1750	10.1750	10.1750	0.000%	1,600	+14.988%
2023-09-21	10.1700	10.1750	10.1600	10.1750	+0.246%	63,431	+14.988%
2023-09-20	10.1500	10.1500	10.1500	10.1500	-0.098%	100	+15.271%
2023-09-19	10.1700	10.2200	10.1500	10.1600	0.000%	20,959	+15.157%
2023-09-18	10.1500	10.1600	10.1500	10.1600	-0.392%	703	+15.157%
2023-09-15	10.2200	10.3100	10.2000	10.2000	+0.493%	8,841	+14.706%
2023-09-13	10.1800	10.1863	10.1500	10.1500	0.000%	1,602	+15.271%
2023-09-11	10.1500	10.1600	10.1500	10.1500	0.000%	52,277	+15.271%
2023-09-07	10.1500	10.1600	10.1500	10.1500	-0.083%	105,897	+15.271%
2023-09-06	10.1500	10.1584	10.1500	10.1584	+0.181%	155,984	+15.176%
2023-09-01	10.1500	10.1500	10.1400	10.1400	0.000%	4,480	+15.385%
2023-08-31	10.1500	10.1500	10.1400	10.1400	-0.015%	11,805	+15.385%
2023-08-30	10.1400	10.1415	10.1400	10.1415	+0.015%	55,143	+15.368%
2023-08-29	10.1300	10.1500	10.1200	10.1400	+0.198%	220,310	+15.385%
2023-08-28	10.1300	10.1300	10.1200	10.1200	0.000%	100,121	+15.613%
2023-08-25	10.1335	10.1335	10.1200	10.1200	0.000%	451,451	+15.613%
2023-08-24	10.1100	10.1250	10.1100	10.1200	0.000%	190,653	+15.613%
2023-08-23	10.1300	10.1300	10.1200	10.1200	-0.099%	20,067	+15.613%
2023-08-22	10.1300	10.1300	10.1300	10.1300	+0.099%	10,056	+15.499%
2023-08-21	10.1300	10.1300	10.1100	10.1200	+0.099%	62,051	+15.613%
2023-08-18	10.1500	10.2000	10.1100	10.1100	0.000%	351,698	+15.727%

.dark-mode .MNlzh3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MNlzh3{ color: #333333; background-color: white; border: 2px solid #333333; }BOWNBowen Acquisition Corpstock NASDAQ

BOWN
Bowen Acquisition Corp
stock NASDAQ