Dark

BOWNR
Bowen Acquisition Corp Rights
stock NASDAQ

Inactive

Jul 15, 2025

0.2252USD-6.904%(-0.0167)12,750

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	0.235500	0.240700	0.221200	0.225200	-6.904%	12,750	0.000%
2025-07-14	0.252501	0.253600	0.219964	0.241900	-0.861%	31,131	-6.904%
2025-07-11	0.213900	0.244000	0.213900	0.244000	+14.072%	21,010	-7.705%
2025-07-10	0.201499	0.213900	0.201499	0.213900	-7.000%	2,335	+5.283%
2025-07-08	0.230000	0.230000	0.216000	0.230000	0.000%	16,430	-2.087%
2025-07-07	0.210000	0.237600	0.210000	0.230000	+6.531%	3,899	-2.087%
2025-07-03	0.197500	0.231300	0.197499	0.215900	+1.362%	36,796	+4.308%
2025-07-02	0.213000	0.213000	0.213000	0.213000	0.000%	1,000	+5.728%
2025-07-01	0.179400	0.213000	0.142200	0.213000	0.000%	163,288	+5.728%
2025-06-30	0.216000	0.216000	0.210100	0.213000	-7.391%	2,301	+5.728%
2025-06-27	0.261200	0.261200	0.210000	0.230000	+15.000%	20,101	-2.087%
2025-06-26	0.220000	0.220000	0.200000	0.200000	-9.091%	34,245	+12.600%
2025-06-24	0.230000	0.283100	0.220000	0.220000	-4.348%	33,729	+2.364%
2025-06-18	0.248600	0.248601	0.230000	0.230000	-7.333%	21,076	-2.087%
2025-06-17	0.248200	0.248200	0.248200	0.248200	+5.617%	2,000	-9.267%
2025-06-16	0.248800	0.248800	0.235000	0.235000	0.000%	18,925	-4.170%
2025-06-13	0.220000	0.235000	0.219900	0.235000	+1.732%	3,056	-4.170%
2025-06-09	0.230000	0.231000	0.230000	0.231000	-7.637%	484	-2.511%
2025-05-30	0.250100	0.250100	0.250100	0.250100	+0.040%	528	-9.956%
2025-05-28	0.275400	0.275400	0.250000	0.250000	+4.167%	7,034	-9.920%
2025-05-27	0.240000	0.240000	0.240000	0.240000	0.000%	253	-6.167%
2025-05-21	0.253000	0.253000	0.240000	0.240000	0.000%	2,105	-6.167%
2025-05-20	0.245600	0.245600	0.240000	0.240000	-2.320%	2,800	-6.167%
2025-05-19	0.230000	0.245700	0.230000	0.245700	+11.987%	20,100	-8.344%
2025-05-16	0.240000	0.240000	0.217650	0.219400	+11.939%	4,688	+2.644%
2025-05-15	0.230000	0.230000	0.196000	0.196000	-9.469%	1,100	+14.898%
2025-05-14	0.230000	0.235800	0.211153	0.216500	+16.086%	2,500	+4.018%
2025-05-13	0.200000	0.200000	0.186500	0.186500	-3.866%	60,831	+20.751%
2025-05-09	0.206000	0.213500	0.194000	0.194000	-9.767%	55,277	+16.082%
2025-05-05	0.225000	0.225000	0.205000	0.215000	+1.463%	1,883	+4.744%
2025-05-02	0.207900	0.212000	0.207900	0.211900	+5.950%	47,854	+6.277%
2025-05-01	0.208400	0.208400	0.199800	0.200000	-6.673%	25,117	+12.600%
2025-04-30	0.220000	0.220000	0.214300	0.214300	-2.101%	20,936	+5.086%
2025-04-29	0.220000	0.220000	0.218900	0.218900	-0.500%	3,201	+2.878%
2025-04-28	0.220000	0.220000	0.218900	0.220000	+0.548%	38,365	+2.364%
2025-04-25	0.218800	0.218800	0.218800	0.218800	+8.856%	519	+2.925%
2025-04-24	0.223100	0.228600	0.190100	0.201000	-4.194%	39,547	+12.040%
2025-04-23	0.208000	0.259900	0.188500	0.209800	+16.168%	219,176	+7.340%
2025-04-22	0.172000	0.209400	0.172000	0.180600	-1.981%	255,807	+24.695%
2025-04-21	0.177500	0.190000	0.100100	0.184250	+2.361%	77,101	+22.225%
2025-04-17	0.177500	0.200000	0.177500	0.180000	0.000%	70,472	+25.111%
2025-04-16	0.180000	0.199900	0.180000	0.180000	0.000%	6,667	+25.111%
2025-04-15	0.178400	0.199300	0.173000	0.180000	-9.183%	5,547	+25.111%
2025-04-14	0.265000	0.265100	0.091000	0.198200	-23.769%	127,671	+13.623%
2025-04-10	0.260000	0.260000	0.260000	0.260000	+1.721%	63,400	-13.385%
2025-04-09	0.290000	0.293400	0.255600	0.255600	-13.002%	4,200	-11.894%
2025-04-08	0.293800	0.293800	0.293800	0.293800	0.000%	520	-23.349%
2025-04-07	0.296500	0.299900	0.293800	0.293800	-0.542%	36,085	-23.349%
2025-04-04	0.299100	0.300000	0.295400	0.295400	+0.136%	3,235	-23.764%
2025-04-03	0.280000	0.300000	0.280000	0.295000	+9.259%	23,360	-23.661%
2025-04-02	0.260000	0.290000	0.260000	0.270000	+5.469%	15,193	-16.593%
2025-03-31	0.231000	0.256000	0.231000	0.256000	+11.063%	1,811	-12.031%
2025-03-28	0.230000	0.231000	0.230000	0.230500	-14.598%	11,082	-2.299%
2025-03-27	0.270000	0.272000	0.269900	0.269900	-0.037%	1,600	-16.562%
2025-03-26	0.270000	0.270000	0.270000	0.270000	0.000%	10,501	-16.593%
2025-03-25	0.280000	0.285000	0.270000	0.270000	-3.571%	25,509	-16.593%
2025-03-24	0.290000	0.290000	0.280000	0.280000	-3.448%	5,300	-19.571%
2025-03-21	0.289900	0.299900	0.289900	0.290000	0.000%	31,910	-22.345%
2025-03-20	0.290000	0.290000	0.281000	0.290000	+7.407%	17,005	-22.345%
2025-03-19	0.288600	0.299900	0.270000	0.270000	-6.897%	138,764	-16.593%
2025-03-18	0.279999	0.300000	0.270000	0.290000	+7.407%	282,434	-22.345%
2025-03-17	0.270000	0.270000	0.270000	0.270000	-6.897%	102	-16.593%
2025-03-14	0.285000	0.300000	0.271000	0.290000	0.000%	26,316	-22.345%
2025-03-13	0.266000	0.295000	0.266000	0.290000	0.000%	274,552	-22.345%
2025-03-12	0.280000	0.360000	0.260000	0.290000	-2.685%	374,210	-22.345%
2025-03-11	0.286000	0.302000	0.276100	0.298000	+9.559%	287,077	-24.430%
2025-03-10	0.289900	0.299800	0.270000	0.272000	-3.717%	297,405	-17.206%
2025-03-07	0.270800	0.289900	0.256500	0.282500	-1.978%	79,102	-20.283%
2025-03-06	0.271000	0.290000	0.250200	0.288200	+9.916%	165,710	-21.860%
2025-03-05	0.289800	0.289800	0.260000	0.262200	-2.889%	37,034	-14.111%
2025-03-04	0.269000	0.274000	0.245000	0.270000	+3.647%	70,905	-16.593%
2025-03-03	0.273200	0.289800	0.259700	0.260500	-6.597%	35,155	-13.551%
2025-02-28	0.285000	0.289200	0.245000	0.278900	+1.437%	73,269	-19.254%
2025-02-27	0.260000	0.289900	0.260000	0.274950	+8.232%	4,114	-18.094%
2025-02-26	0.250000	0.294000	0.248000	0.254038	+5.849%	340,080	-11.352%
2025-02-25	0.247900	0.264900	0.240000	0.240000	+3.851%	51,483	-6.167%
2025-02-21	0.235400	0.235400	0.231000	0.231100	+5.045%	6,776	-2.553%
2025-02-20	0.230000	0.247000	0.220000	0.220000	-10.931%	75,798	+2.364%
2025-02-19	0.226000	0.266400	0.222300	0.247000	+18.750%	101,404	-8.826%
2025-02-18	0.250000	0.260000	0.150000	0.208000	-12.642%	437,111	+8.269%
2025-02-14	0.230000	0.320000	0.230000	0.238100	+1.319%	482,568	-5.418%
2025-02-13	0.264000	0.268000	0.235000	0.235000	-12.313%	16,789	-4.170%
2025-02-12	0.268000	0.268000	0.268000	0.268000	+0.001%	1,000	-15.970%
2025-02-11	0.230000	0.267999	0.220000	0.267998	+11.666%	5,050	-15.970%
2025-02-10	0.240000	0.240000	0.220100	0.240000	+2.128%	79,501	-6.167%
2025-02-07	0.245600	0.260000	0.230100	0.235000	+3.034%	44,291	-4.170%
2025-02-06	0.238900	0.240000	0.220000	0.228080	-0.878%	68,830	-1.263%
2025-02-05	0.252600	0.270000	0.220000	0.230100	+4.591%	31,422	-2.130%
2025-02-04	0.224000	0.245000	0.210000	0.220000	+2.373%	76,882	+2.364%
2025-02-03	0.212600	0.240900	0.201000	0.214900	+2.333%	52,349	+4.793%
2025-01-31	0.205200	0.278000	0.195000	0.210000	+2.339%	60,185	+7.238%
2025-01-30	0.205100	0.290000	0.205100	0.205200	-2.286%	75,729	+9.747%
2025-01-29	0.195000	0.280000	0.195000	0.210000	-3.670%	434,914	+7.238%
2025-01-28	0.321500	0.480000	0.160200	0.218000	+20.442%	29,053	+3.303%
2025-01-27	0.210000	0.266900	0.150000	0.181000	-18.725%	625,011	+24.420%
2025-01-24	0.200000	0.238000	0.161100	0.222700	-7.286%	99,742	+1.123%
2025-01-23	0.200000	0.240200	0.162673	0.240200	+20.101%	205,628	-6.245%
2025-01-22	0.249997	0.250000	0.194900	0.199999	-20.000%	229,505	+12.601%
2025-01-21	0.260200	0.260200	0.250000	0.250000	-3.920%	42,201	-9.920%
2025-01-17	0.260000	0.280000	0.250000	0.260200	-3.630%	42,875	-13.451%
2025-01-16	0.265000	0.350200	0.265000	0.270000	-6.897%	33,872	-16.593%
2025-01-15	0.265000	0.290000	0.265000	0.290000	0.000%	10,439	-22.345%
2025-01-14	0.319900	0.320000	0.290000	0.290000	-19.444%	141,287	-22.345%
2025-01-13	0.410000	0.444000	0.336000	0.360000	-12.195%	54,924	-37.444%
2025-01-10	0.263400	0.460000	0.263400	0.410000	+85.604%	922,433	-45.073%
2025-01-08	0.201000	0.229000	0.200900	0.220900	+6.202%	6,850	+1.947%
2025-01-07	0.208000	0.208000	0.208000	0.208000	+3.483%	200	+8.269%
2025-01-06	0.200200	0.201000	0.200200	0.201000	+0.954%	1,450	+12.040%
2025-01-03	0.200000	0.200000	0.199100	0.199100	-0.450%	3,011	+13.109%
2025-01-02	0.210000	0.210000	0.200000	0.200000	0.000%	4,300	+12.600%
2024-12-31	0.200000	0.200000	0.200000	0.200000	0.000%	400	+12.600%
2024-12-30	0.200000	0.200000	0.200000	0.200000	0.000%	2,600	+12.600%
2024-12-20	0.237800	0.237900	0.200000	0.200000	0.000%	950	+12.600%
2024-12-17	0.193000	0.210800	0.190000	0.200000	+17.647%	34,221	+12.600%
2024-12-16	0.170000	0.170000	0.170000	0.170000	+25.833%	100	+32.471%
2024-12-11	0.177500	0.177500	0.135100	0.135100	-20.529%	2,300	+66.691%
2024-12-10	0.170000	0.205575	0.162520	0.170000	+6.250%	134,543	+32.471%
2024-12-09	0.160000	0.227073	0.160000	0.160000	-20.000%	2,322	+40.750%
2024-12-06	0.200000	0.200000	0.200000	0.200000	+18.343%	2,001	+12.600%
2024-12-04	0.169000	0.169000	0.169000	0.169000	-0.588%	505	+33.254%
2024-12-02	0.157600	0.170000	0.152000	0.170000	+12.508%	18,557	+32.471%
2024-11-21	0.151100	0.250800	0.151100	0.151100	+7.315%	8,204	+49.040%
2024-11-11	0.140800	0.140800	0.140800	0.140800	+0.285%	2,200	+59.943%
2024-11-05	0.206200	0.206200	0.135000	0.140400	-38.421%	11,202	+60.399%
2024-11-01	0.228000	0.228000	0.210000	0.228000	-15.556%	1,900	-1.228%
2024-10-30	0.270001	0.270001	0.270001	0.270001	+4.652%	1,722	-16.593%
2024-10-23	0.290000	0.290000	0.258000	0.258000	-1.938%	94,196	-12.713%
2024-10-22	0.263100	0.263100	0.256550	0.263100	+5.240%	1,500	-14.405%
2024-10-17	0.216000	0.250000	0.196500	0.250000	-10.072%	39,799	-9.920%
2024-10-16	0.299800	0.299800	0.257000	0.278000	-4.105%	28,434	-18.993%
2024-10-15	0.400000	0.400000	0.248500	0.289900	+26.043%	9,900	-22.318%
2024-10-14	0.230000	0.230000	0.230000	0.230000	0.000%	700	-2.087%
2024-10-11	0.208000	0.230000	0.200100	0.230000	+9.524%	34,100	-2.087%
2024-10-10	0.203400	0.210192	0.199350	0.210000	+4.948%	67,559	+7.238%
2024-10-09	0.200000	0.200100	0.200000	0.200100	+1.729%	5,900	+12.544%
2024-10-08	0.200000	0.200000	0.196700	0.196700	-1.650%	2,400	+14.489%
2024-10-04	0.190000	0.215000	0.190000	0.200000	+2.564%	168,178	+12.600%
2024-10-03	0.189600	0.198100	0.189600	0.195000	+2.740%	900	+15.487%
2024-10-02	0.188200	0.190000	0.188200	0.189800	+5.094%	101,500	+18.651%
2024-10-01	0.190000	0.190000	0.180600	0.180600	-3.987%	1,201	+24.695%
2024-09-30	0.187800	0.190000	0.187800	0.188100	+4.500%	32,587	+19.724%
2024-09-27	0.180000	0.180000	0.180000	0.180000	0.000%	100	+25.111%
2024-09-26	0.180000	0.198000	0.180000	0.180000	-10.000%	3,802	+25.111%
2024-09-25	0.222300	0.222300	0.193100	0.200000	+33.333%	7,299	+12.600%
2024-09-23	0.174700	0.175950	0.149600	0.150000	+0.067%	55,563	+50.133%
2024-09-19	0.145600	0.149900	0.145600	0.149900	+11.202%	1,000	+50.233%
2024-09-17	0.120100	0.134800	0.120100	0.134800	+12.333%	1,000	+67.062%
2024-09-09	0.120000	0.120000	0.120000	0.120000	-0.083%	4	+87.667%
2024-09-04	0.120100	0.120100	0.120100	0.120100	-6.682%	21,917	+87.510%
2024-08-23	0.128700	0.128700	0.128700	0.128700	-8.071%	2,700	+74.981%
2024-08-16	0.140000	0.140000	0.140000	0.140000	+27.157%	5,280	+60.857%
2024-08-07	0.110100	0.110100	0.110100	0.110100	-26.600%	2	+104.541%
2024-07-25	0.110000	0.150000	0.110000	0.150000	+42.857%	60,258	+50.133%
2024-07-24	0.120000	0.120000	0.105000	0.105000	-4.545%	35,202	+114.476%
2024-07-23	0.110000	0.110000	0.110000	0.110000	+9.890%	200,003	+104.727%
2024-07-22	0.110700	0.110700	0.100100	0.100100	-20.112%	500	+124.975%
2024-07-19	0.127800	0.127800	0.120600	0.125300	+31.342%	3,704	+79.729%
2024-07-18	0.109100	0.125700	0.089200	0.095400	-3.927%	6,208	+136.059%
2024-07-17	0.092900	0.099300	0.085600	0.099300	+16.140%	7,159	+126.788%
2024-07-16	0.085500	0.085500	0.085500	0.085500	-22.273%	2,100	+163.392%
2024-06-27	0.110000	0.110000	0.110000	0.110000	0.000%	3,038	+104.727%
2024-06-20	0.110000	0.110000	0.110000	0.110000	+22.087%	1,306	+104.727%
2024-06-12	0.105100	0.115100	0.085200	0.090100	-1.314%	77,493	+149.945%
2024-06-10	0.085100	0.110000	0.085100	0.091300	-17.000%	2,838	+146.659%
2024-06-07	0.116550	0.116600	0.108000	0.110000	0.000%	26,366	+104.727%
2024-06-05	0.110000	0.117900	0.110000	0.110000	-15.450%	292,681	+104.727%
2024-05-28	0.113100	0.130813	0.110100	0.130100	+15.133%	122,802	+73.098%
2024-05-09	0.113000	0.113000	0.113000	0.113000	-0.088%	423	+99.292%
2024-05-08	0.113100	0.113100	0.113100	0.113100	+2.818%	686	+99.116%
2024-05-01	0.110000	0.110000	0.110000	0.110000	-12.698%	3,200	+104.727%
2024-04-29	0.133701	0.133701	0.110100	0.126000	+2.439%	2,402	+78.730%
2024-04-19	0.120000	0.123000	0.120000	0.123000	+11.818%	500	+83.089%
2024-04-09	0.110000	0.110000	0.110000	0.110000	-12.420%	200	+104.727%
2024-04-04	0.120000	0.125600	0.120000	0.125600	+14.078%	700	+79.299%
2024-04-02	0.110100	0.110100	0.110000	0.110100	+0.091%	19,120	+104.541%
2024-04-01	0.110000	0.110000	0.110000	0.110000	-0.091%	1,600	+104.727%
2024-03-27	0.110100	0.110100	0.110100	0.110100	-8.326%	2,073	+104.541%
2024-03-26	0.110100	0.120100	0.110100	0.120100	+9.083%	3,790	+87.510%
2024-03-21	0.110100	0.110100	0.110100	0.110100	0.000%	603	+104.541%
2024-03-20	0.110100	0.111400	0.110100	0.110100	-10.488%	11,262	+104.541%
2024-03-19	0.123000	0.123000	0.123000	0.123000	-18.000%	2,484	+83.089%
2024-03-18	0.110100	0.150000	0.110100	0.150000	+25.000%	3,200	+50.133%
2024-02-27	0.090101	0.120000	0.090100	0.120000	-1.639%	30,125	+87.667%
2024-02-15	0.110000	0.122100	0.107600	0.122000	+10.909%	26,200	+84.590%
2024-02-13	0.110400	0.110400	0.106000	0.110000	+1.382%	22,515	+104.727%
2024-02-09	0.090000	0.110400	0.090000	0.108500	-1.364%	29,674	+107.558%
2024-02-05	0.110000	0.110000	0.110000	0.110000	0.000%	75,285	+104.727%
2024-01-30	0.110000	0.110000	0.110000	0.110000	-21.429%	2,100	+104.727%
2024-01-24	0.140000	0.140000	0.140000	0.140000	0.000%	11,317	+60.857%
2024-01-23	0.129100	0.140000	0.129100	0.140000	+7.692%	5,983	+60.857%
2024-01-22	0.130000	0.130000	0.130000	0.130000	-2.985%	501	+73.231%
2024-01-19	0.146000	0.150000	0.134000	0.134000	-10.488%	11,810	+68.060%
2024-01-08	0.100000	0.149700	0.081300	0.149700	-0.200%	8,600	+50.434%
2024-01-03	0.141900	0.150000	0.141000	0.150000	+10.051%	2,395	+50.133%
2024-01-02	0.136200	0.136300	0.136200	0.136300	+23.909%	621	+65.224%
2023-12-28	0.110000	0.110000	0.110000	0.110000	-19.296%	221	+104.727%
2023-12-20	0.119500	0.136300	0.110000	0.136300	+4.846%	62,746	+65.224%
2023-12-19	0.119500	0.149900	0.112100	0.130000	-13.333%	2,000	+73.231%
2023-12-15	0.150000	0.150000	0.150000	0.150000	+5.263%	1,000	+50.133%
2023-12-14	0.142400	0.142500	0.142400	0.142500	+9.615%	232	+58.035%
2023-12-13	0.130000	0.130000	0.130000	0.130000	-13.276%	51,300	+73.231%
2023-12-07	0.150000	0.150000	0.149900	0.149900	-6.313%	631	+50.233%
2023-12-06	0.140000	0.160000	0.140000	0.160000	+23.077%	2,600	+40.750%
2023-12-05	0.130000	0.130000	0.130000	0.130000	+9.060%	45,231	+73.231%
2023-11-30	0.140000	0.140000	0.112000	0.119200	-19.459%	9,545	+88.926%
2023-11-28	0.136000	0.160000	0.130000	0.148000	+13.846%	204,923	+52.162%
2023-11-27	0.130100	0.130100	0.130000	0.130000	-0.077%	74,546	+73.231%
2023-11-24	0.130100	0.130100	0.130100	0.130100	-7.071%	329	+73.098%
2023-11-22	0.140000	0.140000	0.130000	0.140000	+2.941%	65,256	+60.857%
2023-11-08	0.136000	0.136000	0.135900	0.136000	0.000%	566	+65.588%
2023-11-07	0.136000	0.136000	0.135900	0.136000	-15.000%	380	+65.588%
2023-11-03	0.160000	0.160000	0.160000	0.160000	-5.882%	427	+40.750%
2023-11-01	0.130000	0.170000	0.130000	0.170000	-1.450%	1,027	+32.471%
2023-10-23	0.150101	0.172501	0.150101	0.172501	-5.271%	4,332	+30.550%
2023-10-12	0.182000	0.182100	0.182000	0.182100	+21.400%	217	+23.668%
2023-10-11	0.154800	0.157800	0.150000	0.150000	0.000%	60,300	+50.133%
2023-10-10	0.150000	0.150000	0.150000	0.150000	-0.067%	217	+50.133%
2023-09-19	0.223200	0.223200	0.150000	0.150100	0.000%	15,304	+50.033%
2023-09-13	0.150000	0.150100	0.150000	0.150100	+0.067%	128,000	+50.033%
2023-09-12	0.150000	0.150100	0.150000	0.150000	0.000%	195,000	+50.133%
2023-09-08	0.150000	0.150000	0.150000	0.150000	-16.667%	10,300	+50.133%
2023-09-07	0.180000	0.180000	0.180000	0.180000	+28.571%	413	+25.111%
2023-09-06	0.140000	0.140000	0.140000	0.140000	-6.667%	4,179	+60.857%
2023-08-30	0.150000	0.150000	0.150000	0.150000	-6.250%	100	+50.133%
2023-08-29	0.160000	0.160000	0.160000	0.160000	0.000%	37,000	+40.750%
2023-08-28	0.160000	0.160000	0.160000	0.160000	0.000%	1,509	+40.750%
2023-08-25	0.160000	0.160000	0.160000	0.160000	0.000%	10,000	+40.750%
2023-08-24	0.150000	0.160000	0.150000	0.160000	+3.226%	36,913	+40.750%
2023-08-23	0.160000	0.160000	0.155000	0.155000	-3.125%	31,000	+45.290%
2023-08-22	0.170000	0.170000	0.150000	0.160000	0.000%	107,199	+40.750%
2023-08-21	0.180100	0.180100	0.160000	0.160000	-5.882%	219,213	+40.750%
2023-08-18	0.170000	0.170000	0.170000	0.170000	0.000%	465,343	+32.471%

.dark-mode .B64l0L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B64l0L{ color: #333333; background-color: white; border: 2px solid #333333; }BOWNRBowen Acquisition Corp Rightsstock NASDAQ

BOWNR
Bowen Acquisition Corp Rights
stock NASDAQ