Dark

BRACU
Broad Capital Acquisition Corp Unit
stock NASDAQ

Inactive

Jan 22, 2025 10:33:00 AM EST

12.00USD-0.415%(-0.05)531

Pre-market

0.00USD-100.000%(-12.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-15	12.0500	12.0500	12.0500	12.0500	-1.713%	531	0.000%
2024-07-18	12.2600	12.2600	12.2600	12.2600	+2.594%	0	-1.713%
2024-07-16	11.9500	11.9500	11.9500	11.9500	+4.094%	0	+0.837%
2024-07-01	12.0300	12.0300	11.4800	11.4800	+1.863%	0	+4.965%
2024-06-24	11.2700	11.2700	11.2700	11.2700	-6.395%	7	+6.921%
2024-06-17	11.6800	12.0400	11.6800	12.0400	+7.213%	4,600	+0.083%
2023-12-27	11.2300	11.2300	11.2300	11.2300	+1.445%	100	+7.302%
2023-09-11	10.6000	11.0700	10.6000	11.0700	+1.840%	200	+8.853%
2023-07-31	10.8700	10.8700	10.8700	10.8700	0.000%	1,200	+10.856%
2023-07-18	10.7900	10.8700	10.7900	10.8700	+0.462%	229	+10.856%
2023-05-25	10.8400	10.8400	10.8200	10.8200	+0.464%	700	+11.368%
2023-05-15	10.7700	10.7700	10.7700	10.7700	+0.279%	200	+11.885%
2023-05-02	10.7400	10.7400	10.7400	10.7400	+4.779%	100	+12.197%
2023-04-20	10.2501	10.2501	10.2501	10.2501	-2.935%	100	+17.560%
2023-04-13	10.5600	10.5600	10.5600	10.5600	-0.377%	100	+14.110%
2023-03-23	10.5800	10.6000	10.5800	10.6000	0.000%	200	+13.679%
2023-03-14	10.6000	10.6000	10.6000	10.6000	+0.284%	100	+13.679%
2023-03-13	10.5700	10.5700	10.5700	10.5700	-0.283%	100	+14.002%
2023-03-10	10.6000	10.6000	10.6000	10.6000	0.000%	100	+13.679%
2023-03-09	10.6000	10.6000	10.6000	10.6000	-0.188%	200	+13.679%
2023-03-08	10.6200	10.6200	10.6200	10.6200	0.000%	100	+13.465%
2023-03-07	10.6200	10.6200	10.6200	10.6200	+0.189%	100	+13.465%
2023-02-27	10.6000	10.6000	10.5900	10.6000	+0.569%	2,700	+13.679%
2023-02-21	10.5600	10.5600	10.5400	10.5400	-0.378%	500	+14.326%
2023-02-10	10.5800	10.5800	10.5800	10.5800	0.000%	300	+13.894%
2023-02-09	10.5800	10.5800	10.5800	10.5800	0.000%	100	+13.894%
2023-02-08	10.5800	10.5800	10.5800	10.5800	-0.283%	100	+13.894%
2023-02-02	10.6100	10.6100	10.6100	10.6100	+0.278%	127	+13.572%
2023-01-31	10.6000	11.2120	10.5101	10.5806	-0.089%	3,643	+13.888%
2023-01-30	10.6000	11.0900	10.4500	10.5900	+0.378%	3,450	+13.787%
2023-01-27	10.5600	10.7004	10.5301	10.5501	+0.958%	3,586	+14.217%
2023-01-26	10.5800	11.0750	10.4301	10.4500	-1.415%	1,858	+15.311%
2023-01-24	10.6100	11.1400	10.5401	10.6000	+0.094%	2,835	+13.679%
2023-01-20	10.6700	11.1400	10.5900	10.5900	0.000%	3,689	+13.787%
2023-01-19	10.7000	11.0800	10.5900	10.5900	+1.534%	4,121	+13.787%
2023-01-17	10.4300	10.4400	10.4000	10.4300	+0.288%	13,856	+15.532%
2023-01-11	10.4000	10.4000	10.4000	10.4000	-1.141%	165	+15.865%
2023-01-09	10.3700	10.5200	10.3700	10.5200	+0.960%	528	+14.544%
2023-01-06	10.3700	10.4200	10.3100	10.4200	+0.482%	900	+15.643%
2023-01-05	10.3700	10.6500	10.1900	10.3700	0.000%	22,756	+16.201%
2023-01-04	10.4600	10.6500	10.3700	10.3700	+0.193%	4,108	+16.201%
2023-01-03	10.2100	12.3600	10.2100	10.3500	+1.272%	19,449	+16.425%
2022-12-30	10.2500	10.7200	10.2200	10.2200	+1.188%	58,738	+17.906%
2022-12-29	10.1000	10.1000	10.1000	10.1000	+0.099%	100	+19.307%
2022-12-28	10.0900	10.0900	10.0900	10.0900	0.000%	100	+19.425%
2022-12-23	10.0900	10.0900	10.0900	10.0900	0.000%	100	+19.425%
2022-12-22	10.0900	10.0900	10.0900	10.0900	-0.099%	100	+19.425%
2022-12-21	10.1000	10.1000	10.1000	10.1000	+0.498%	100	+19.307%
2022-12-20	10.0500	10.0500	10.0500	10.0500	0.000%	100	+19.900%
2022-12-19	10.0500	10.0500	10.0500	10.0500	-0.692%	100	+19.900%
2022-12-13	10.1200	10.1200	10.1200	10.1200	-0.296%	250	+19.071%
2022-12-09	10.1300	10.1500	10.1300	10.1500	+0.296%	250	+18.719%
2022-12-08	10.1200	10.1200	10.1200	10.1200	0.000%	100	+19.071%
2022-12-07	10.1200	10.1200	10.1200	10.1200	0.000%	100	+19.071%
2022-12-06	10.1200	10.1200	10.1200	10.1200	-0.197%	100	+19.071%
2022-11-28	10.1400	10.1400	10.1400	10.1400	-0.393%	200	+18.836%
2022-11-22	10.1406	10.1800	10.1406	10.1800	+0.494%	400	+18.369%
2022-11-15	10.1500	10.1500	10.1215	10.1300	0.000%	450	+18.954%
2022-11-14	10.1300	10.1300	10.1300	10.1300	0.000%	100	+18.954%
2022-11-11	10.1300	10.1300	10.1300	10.1300	0.000%	100	+18.954%
2022-11-10	10.1300	10.1300	10.1300	10.1300	0.000%	100	+18.954%
2022-11-09	10.1300	10.1300	10.1300	10.1300	0.000%	100	+18.954%
2022-11-08	10.1300	10.1300	10.1300	10.1300	0.000%	100	+18.954%
2022-11-07	10.1300	10.1300	10.1300	10.1300	+0.099%	100	+18.954%
2022-11-04	10.1200	10.1200	10.1200	10.1200	-0.394%	100	+19.071%
2022-10-26	10.1200	10.1600	10.1200	10.1600	+0.594%	884	+18.602%
2022-10-25	10.1000	10.1000	10.1000	10.1000	+0.099%	592	+19.307%
2022-10-17	10.0900	10.0900	10.0900	10.0900	+0.099%	551	+19.425%
2022-10-14	10.0800	10.0800	10.0800	10.0800	0.000%	108	+19.544%
2022-10-11	10.0800	10.0800	10.0498	10.0800	+0.328%	36,173	+19.544%
2022-10-04	10.0470	10.0470	10.0470	10.0470	-0.228%	1,000	+19.936%
2022-09-28	10.0700	10.0700	10.0700	10.0700	+0.099%	600	+19.662%
2022-09-27	10.0700	10.0700	10.0600	10.0600	0.000%	202	+19.781%
2022-09-26	10.0600	10.0600	10.0600	10.0600	0.000%	400	+19.781%
2022-09-23	10.0600	10.0600	10.0600	10.0600	+0.100%	100	+19.781%
2022-09-21	10.0500	10.0500	10.0500	10.0500	-0.099%	1,000	+19.900%
2022-09-19	10.1000	10.1000	10.0200	10.0600	0.000%	5,679	+19.781%
2022-09-14	10.0600	10.0600	10.0600	10.0600	0.000%	1,302	+19.781%
2022-09-13	10.0800	10.0800	10.0600	10.0600	+0.199%	1,200	+19.781%
2022-08-22	10.0400	10.0400	10.0400	10.0400	-0.496%	1,050	+20.020%
2022-08-19	10.0900	10.0900	10.0900	10.0900	+0.398%	100	+19.425%
2022-08-17	10.0600	10.0600	10.0500	10.0500	-0.099%	250	+19.900%
2022-08-15	10.0600	10.0600	10.0600	10.0600	+0.399%	101	+19.781%
2022-08-09	10.0600	10.0600	10.0200	10.0200	-0.398%	6,340	+20.259%
2022-08-05	10.0600	10.0600	10.0600	10.0600	0.000%	403	+19.781%
2022-08-04	10.0600	10.0600	10.0600	10.0600	+0.100%	100	+19.781%
2022-08-03	10.1000	10.1000	10.0500	10.0500	-0.985%	925	+19.900%
2022-08-01	10.1400	10.1500	10.1400	10.1500	+0.995%	1,020	+18.719%
2022-07-22	10.0800	10.0800	10.0500	10.0500	-0.298%	2,600	+19.900%
2022-07-20	10.0800	10.0800	10.0800	10.0800	-1.466%	100	+19.544%
2022-07-19	10.2300	10.2300	10.2300	10.2300	+0.393%	640	+17.791%
2022-07-18	10.1400	10.2000	10.1400	10.1900	+0.791%	640	+18.253%
2022-07-11	10.0801	10.5400	10.0801	10.1100	-0.882%	1,140	+19.189%
2022-07-08	10.1500	10.2000	10.1500	10.2000	+0.493%	680	+18.137%
2022-07-07	10.1300	10.1500	10.0750	10.1500	0.000%	1,194	+18.719%
2022-07-06	10.0300	10.1500	10.0200	10.1500	+1.399%	4,644	+18.719%
2022-06-30	10.0100	10.0100	10.0000	10.0100	-0.199%	7,400	+20.380%
2022-06-29	9.9600	10.0300	9.9100	10.0300	+0.696%	19,866	+20.140%
2022-06-28	9.9600	9.9607	9.9600	9.9607	-0.493%	500	+20.975%
2022-06-15	10.0100	10.0100	10.0100	10.0100	+0.100%	100	+20.380%
2022-06-13	10.0000	10.0000	10.0000	10.0000	+0.292%	1,660	+20.500%
2022-06-08	9.9700	9.9709	9.9700	9.9709	-0.341%	501	+20.852%
2022-05-26	9.9701	10.0050	9.9700	10.0050	+0.440%	5,250	+20.440%
2022-05-18	9.9600	9.9612	9.9600	9.9612	-0.686%	250	+20.969%
2022-05-13	10.0300	10.0300	10.0300	10.0300	+0.250%	2,600	+20.140%
2022-05-12	10.0300	10.0300	10.0050	10.0050	+0.050%	450	+20.440%
2022-05-04	10.0000	10.0000	10.0000	10.0000	-0.596%	4,000	+20.500%
2022-05-02	10.0500	10.0600	10.0500	10.0600	0.000%	400	+19.781%
2022-04-22	10.0600	10.0600	10.0600	10.0600	-0.003%	300	+19.781%
2022-04-20	10.0600	10.0603	10.0600	10.0603	+0.102%	900	+19.778%
2022-04-19	10.0400	10.0800	10.0400	10.0500	+0.500%	2,427	+19.900%
2022-04-18	10.0000	10.0000	10.0000	10.0000	-0.596%	250	+20.500%
2022-04-14	10.0500	10.0600	10.0350	10.0600	0.000%	5,551	+19.781%
2022-04-13	10.0600	10.0600	10.0600	10.0600	+0.100%	300	+19.781%
2022-04-12	10.0500	10.0500	10.0500	10.0500	+0.100%	250	+19.900%
2022-04-11	10.0400	10.0400	10.0400	10.0400	0.000%	200	+20.020%
2022-04-08	10.0000	10.0400	10.0000	10.0400	0.000%	1,330	+20.020%
2022-04-07	10.0307	10.0400	10.0307	10.0400	0.000%	13,250	+20.020%
2022-04-04	10.0000	10.0400	10.0000	10.0400	+0.082%	700	+20.020%
2022-04-01	10.0300	10.0318	10.0300	10.0318	+0.018%	1,350	+20.118%
2022-03-31	10.0300	10.0300	10.0300	10.0300	+0.369%	100	+20.140%
2022-03-29	9.9931	9.9931	9.9931	9.9931	-0.566%	1,014	+20.583%
2022-03-28	10.0500	10.0501	10.0500	10.0500	+0.802%	5,860	+19.900%
2022-03-25	9.9700	9.9700	9.9700	9.9700	-1.511%	201	+20.863%
2022-03-24	10.1230	10.1230	10.1230	10.1230	-1.718%	100	+19.036%
2022-03-23	10.0400	10.3000	10.0400	10.3000	+2.183%	8,850	+16.990%
2022-03-22	10.0569	10.0959	10.0100	10.0800	+0.499%	5,878	+19.544%
2022-03-21	10.0300	10.0300	10.0300	10.0300	-0.199%	205	+20.140%
2022-03-15	10.0500	10.0500	10.0500	10.0500	-0.296%	797	+19.900%
2022-03-11	9.9700	10.0800	9.9700	10.0798	+0.197%	1,397	+19.546%
2022-03-09	10.0600	10.0600	10.0600	10.0600	+0.100%	250	+19.781%
2022-03-08	10.0500	10.0500	10.0500	10.0500	-0.495%	250	+19.900%
2022-03-07	10.1000	10.1000	10.1000	10.1000	-0.198%	105	+19.307%
2022-03-04	10.1200	10.1200	10.1200	10.1200	-0.345%	200	+19.071%
2022-03-03	10.0100	10.1550	10.0100	10.1550	-1.408%	275	+18.661%
2022-03-02	10.6300	10.6300	10.3000	10.3000	+2.386%	1,830	+16.990%
2022-03-01	10.0600	10.0600	10.0600	10.0600	-0.396%	300	+19.781%
2022-02-28	10.0590	10.1000	10.0500	10.1000	+0.498%	55,910	+19.307%
2022-02-25	10.0500	10.0500	10.0500	10.0500	+0.500%	108,156	+19.900%
2022-02-24	9.9700	10.0000	9.9700	10.0000	0.000%	16,043	+20.500%
2022-02-23	10.0500	10.0500	9.9800	10.0000	-0.100%	102,150	+20.500%
2022-02-22	10.0100	10.0100	10.0100	10.0100	-0.398%	245	+20.380%
2022-02-18	10.0200	10.0500	10.0200	10.0500	+0.601%	3,690	+19.900%
2022-02-16	9.9850	9.9900	9.9850	9.9900	-0.100%	400	+20.621%
2022-02-14	9.9900	10.0100	9.9900	10.0000	+0.100%	56,717	+20.500%
2022-02-11	9.9900	10.0000	9.9900	9.9900	+0.301%	42,921	+20.621%
2022-02-10	9.9500	10.0000	9.9500	9.9600	0.000%	16,750	+20.984%
2022-02-09	9.9500	10.0499	9.9500	9.9600	-0.896%	1,337	+20.984%
2022-02-07	10.0500	10.0500	10.0500	10.0500	+0.500%	465	+19.900%
2022-02-04	10.0000	10.0000	10.0000	10.0000	0.000%	150	+20.500%
2022-02-03	10.0000	10.0000	10.0000	10.0000	0.000%	228	+20.500%
2022-02-02	10.0000	10.0000	10.0000	10.0000	-0.498%	200	+20.500%
2022-02-01	10.0000	10.0500	10.0000	10.0500	+0.478%	5,516	+19.900%
2022-01-28	10.0000	10.0022	10.0000	10.0022	+0.022%	148,200	+20.473%
2022-01-27	10.0100	10.0100	10.0000	10.0000	-0.100%	881	+20.500%
2022-01-26	10.0100	10.0100	10.0100	10.0100	0.000%	100	+20.380%
2022-01-25	10.0000	10.0100	10.0000	10.0100	-0.199%	274,243	+20.380%
2022-01-24	10.0150	10.0300	10.0150	10.0300	0.000%	1,391	+20.140%
2022-01-21	10.0000	10.0300	10.0000	10.0300	+0.300%	659,948	+20.140%
2022-01-20	10.0000	10.0000	10.0000	10.0000	0.000%	398,252	+20.500%
2022-01-19	10.0100	10.0100	10.0000	10.0000	-0.100%	2,751	+20.500%
2022-01-18	10.0100	10.0100	10.0100	10.0100	0.000%	18,982	+20.380%
2022-01-14	10.0200	10.0300	10.0100	10.0100	-0.100%	83,747	+20.380%
2022-01-13	10.0100	10.0200	10.0100	10.0200	+0.100%	218,318	+20.259%
2022-01-12	10.0100	10.0200	10.0000	10.0100	0.000%	352,002	+20.380%