Dark

CETU
Cetus Capital Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Jul 31, 2024

2.22USD-62.181%(-3.65)537,723

Pre-market

0.00USD-100.000%(-5.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	5.4200	5.5200	2.0800	2.2200	-62.181%	537,723	0.000%
2024-07-30	7.2400	7.2400	5.5000	5.8700	-25.602%	50,417	-62.181%
2024-07-29	6.3600	9.2100	6.3600	7.8900	+10.815%	125,132	-71.863%
2024-07-26	7.3300	7.3300	6.2800	7.1200	+0.993%	13,247	-68.820%
2024-07-25	7.0100	7.9700	7.0100	7.0500	+1.585%	5,497	-68.511%
2024-07-24	8.0000	8.1200	6.7800	6.9400	-9.281%	12,695	-68.012%
2024-07-23	8.2500	8.2500	7.3100	7.6500	-7.273%	9,484	-70.980%
2024-07-22	7.0800	8.4463	6.3700	8.2500	+14.855%	33,995	-73.091%
2024-07-19	7.3600	7.7100	7.0000	7.1830	-14.386%	38,613	-69.094%
2024-07-18	8.5800	8.7900	7.1700	8.3900	-15.338%	167,489	-73.540%
2024-07-17	5.5700	11.4000	5.4514	9.9100	+80.126%	1,487,453	-77.598%
2024-07-16	5.4500	6.0600	5.3500	5.5017	+7.037%	21,152	-59.649%
2024-07-15	5.2050	5.7000	4.7100	5.1400	-9.507%	33,109	-56.809%
2024-07-12	6.2500	7.3200	5.6600	5.6800	-8.828%	102,300	-60.915%
2024-07-11	6.9700	7.8200	6.1350	6.2300	-4.301%	246,102	-64.366%
2024-07-10	6.7500	8.0000	5.8300	6.5100	-15.455%	68,647	-65.899%
2024-07-09	10.0001	16.0000	6.5300	7.7000	-18.085%	123,945	-71.169%
2024-07-08	9.6500	9.6500	9.4000	9.4000	+4.444%	2,714	-76.383%
2024-07-05	10.0000	10.0100	9.0000	9.0000	-16.123%	4,250	-75.333%
2024-07-03	10.6000	10.7300	10.6000	10.7300	+0.181%	457	-79.310%
2024-07-02	10.6800	10.7400	10.6743	10.7106	+0.475%	80,671	-79.273%
2024-07-01	10.6600	10.6600	10.6600	10.6600	-0.374%	100	-79.174%
2024-06-27	10.6800	10.7100	10.6800	10.7000	+0.187%	10,626	-79.252%
2024-06-21	10.6800	10.6800	10.6800	10.6800	0.000%	1,308	-79.213%
2024-06-20	10.6800	10.6800	10.6500	10.6800	0.000%	1,200	-79.213%
2024-06-18	10.6500	10.6800	10.6500	10.6800	+0.094%	302	-79.213%
2024-06-17	10.6650	10.6800	10.6500	10.6700	-0.836%	8,305	-79.194%
2024-06-14	10.7600	10.7600	10.7600	10.7600	+1.033%	101	-79.368%
2024-06-13	10.6500	10.6700	10.6500	10.6500	0.000%	4,784	-79.155%
2024-06-11	10.6300	10.6500	10.6300	10.6500	+0.188%	322	-79.155%
2024-06-03	10.6300	10.6300	10.6300	10.6300	+0.378%	110	-79.116%
2024-05-31	10.6300	10.6300	10.5900	10.5900	-0.376%	7,299	-79.037%
2024-05-30	10.6300	10.6300	10.6200	10.6300	+0.283%	64,160	-79.116%
2024-05-29	10.6000	10.6000	10.6000	10.6000	-0.282%	904	-79.057%
2024-05-20	10.6300	10.6300	10.6300	10.6300	+0.094%	100	-79.116%
2024-05-17	10.6200	10.6200	10.6200	10.6200	+0.378%	100	-79.096%
2024-05-14	10.5700	10.5800	10.5700	10.5800	+0.666%	302	-79.017%
2024-05-01	10.5300	10.5850	10.5000	10.5100	-0.943%	15,220	-78.877%
2024-04-30	10.6100	10.6100	10.5200	10.6100	-1.394%	709	-79.076%
2024-04-29	10.7600	10.7600	10.7600	10.7600	+1.991%	601	-79.368%
2024-04-18	10.5500	10.5500	10.5500	10.5500	-0.095%	35,650	-78.957%
2024-04-17	10.6000	10.6100	10.5400	10.5600	+0.380%	601	-78.977%
2024-04-15	10.5200	10.5200	10.5200	10.5200	-0.190%	42,619	-78.897%
2024-04-12	10.5900	10.5900	10.5400	10.5400	0.000%	2	-78.937%
2024-04-11	10.5800	10.5800	10.5400	10.5400	0.000%	4	-78.937%
2024-04-10	10.6000	10.6000	10.5400	10.5400	-0.566%	4	-78.937%
2024-03-28	10.5900	10.6000	10.5800	10.6000	+0.094%	4,517	-79.057%
2024-03-26	10.6000	10.6000	10.5900	10.5900	-0.094%	1,952	-79.037%
2024-03-25	10.6000	10.6000	10.6000	10.6000	+0.284%	103	-79.057%
2024-03-22	10.5100	10.5800	10.5100	10.5700	+0.571%	30,325	-78.997%
2024-03-21	10.5100	10.5100	10.5100	10.5100	-0.568%	51,866	-78.877%
2024-03-19	10.5700	10.5700	10.5600	10.5700	0.000%	2,103	-78.997%
2024-03-18	10.5700	10.5700	10.5700	10.5700	+0.285%	111	-78.997%
2024-03-15	10.5400	10.5400	10.5400	10.5400	-0.284%	100	-78.937%
2024-03-14	10.5500	10.5700	10.5400	10.5700	+0.190%	1,104	-78.997%
2024-03-13	10.5500	10.5500	10.5500	10.5500	+0.381%	1,000	-78.957%
2024-03-07	10.4900	10.5100	10.4900	10.5100	-0.095%	64,001	-78.877%
2024-03-06	10.5200	10.5200	10.5200	10.5200	-0.190%	519	-78.897%
2024-02-28	10.5400	10.5400	10.5400	10.5400	+0.573%	101	-78.937%
2024-02-27	10.4800	10.4800	10.4800	10.4800	0.000%	4,000	-78.817%
2024-02-26	10.4900	10.4900	10.4800	10.4800	-0.851%	2,503	-78.817%
2024-02-23	10.5700	10.5700	10.5700	10.5700	+0.190%	100	-78.997%
2024-02-21	10.5500	10.5500	10.5500	10.5500	0.000%	491	-78.957%
2024-02-02	10.5500	10.5500	10.5500	10.5500	+0.668%	9,056	-78.957%
2024-02-01	10.4800	10.4800	10.4800	10.4800	0.000%	145	-78.817%
2024-01-31	10.4800	10.4800	10.4800	10.4800	0.000%	53	-78.817%
2024-01-30	10.4800	10.4800	10.4800	10.4800	-0.091%	197	-78.817%
2024-01-29	10.4800	10.4895	10.4800	10.4895	-9.024%	719	-78.836%
2024-01-26	11.5300	11.5300	11.5300	11.5300	+9.914%	548	-80.746%
2024-01-25	10.4900	10.5000	10.4900	10.4900	0.000%	329,522	-78.837%
2024-01-24	10.4900	10.4900	10.4900	10.4900	-0.095%	30,652	-78.837%
2024-01-23	10.5000	10.5000	10.5000	10.5000	0.000%	331,153	-78.857%
2024-01-19	10.5000	10.5000	10.5000	10.5000	-0.190%	508	-78.857%
2024-01-18	10.5000	10.5200	10.5000	10.5200	+0.190%	139,801	-78.897%
2024-01-16	10.5000	10.5000	10.5000	10.5000	0.000%	17,421	-78.857%
2024-01-11	10.5100	10.5100	10.5000	10.5000	-0.094%	40,257	-78.857%
2024-01-10	10.5000	10.5100	10.4900	10.5099	-0.001%	116,161	-78.877%
2024-01-09	10.5100	10.5100	10.5000	10.5100	+0.048%	512	-78.877%
2024-01-08	10.5100	10.5100	10.4600	10.5050	-0.143%	1,350,082	-78.867%
2024-01-05	10.5200	10.5200	10.5200	10.5200	+0.190%	1,105	-78.897%
2023-12-29	10.5600	10.5600	10.5000	10.5000	-0.095%	105,233	-78.857%
2023-12-28	10.5100	10.5100	10.5100	10.5100	0.000%	2,155	-78.877%
2023-12-27	10.5700	10.5700	10.5000	10.5100	+0.048%	11,454	-78.877%
2023-12-18	10.5100	10.5101	10.5050	10.5050	+0.048%	14,036	-78.867%
2023-12-15	10.5000	10.5000	10.5000	10.5000	+0.095%	24,498	-78.857%
2023-12-14	10.5100	10.5100	10.4900	10.4900	-0.190%	131,059	-78.837%
2023-12-12	10.5400	10.5400	10.5000	10.5100	-0.285%	41,040	-78.877%
2023-12-11	10.5400	10.5400	10.5300	10.5400	+0.095%	8,837	-78.937%
2023-12-08	10.5400	10.5500	10.5300	10.5300	-0.095%	2,144	-78.917%
2023-12-07	10.5400	10.5400	10.5400	10.5400	0.000%	106,201	-78.937%
2023-12-06	10.5400	10.5400	10.5400	10.5400	0.000%	1,001	-78.937%
2023-12-05	10.5400	10.5400	10.5400	10.5400	-0.095%	42,195	-78.937%
2023-12-04	10.5500	10.5500	10.5500	10.5500	0.000%	56,491	-78.957%
2023-12-01	10.5500	10.5500	10.5500	10.5500	0.000%	5,156	-78.957%
2023-11-30	10.5500	10.5500	10.5500	10.5500	0.000%	110	-78.957%
2023-11-29	10.5500	10.5600	10.5500	10.5500	0.000%	362,995	-78.957%
2023-11-22	10.5500	10.5500	10.5500	10.5500	-0.095%	500	-78.957%
2023-11-20	10.5600	10.5600	10.5600	10.5600	+0.190%	190	-78.977%
2023-11-16	10.5400	10.5400	10.5400	10.5400	-0.095%	5,002	-78.937%
2023-11-15	10.5500	10.5500	10.5500	10.5500	0.000%	130,340	-78.957%
2023-11-14	10.5500	10.5500	10.5500	10.5500	-0.189%	227,049	-78.957%
2023-11-13	10.5500	10.5700	10.5500	10.5700	+0.285%	103,300	-78.997%
2023-11-10	10.5300	10.5400	10.5300	10.5400	0.000%	3,725	-78.937%
2023-11-09	10.5300	10.5400	10.5300	10.5400	0.000%	15,195	-78.937%
2023-11-08	10.5400	10.5402	10.5300	10.5400	0.000%	24,719	-78.937%
2023-11-07	10.5200	10.5400	10.5200	10.5400	+0.095%	238,674	-78.937%
2023-11-06	10.5200	10.5400	10.5200	10.5300	+0.477%	31,945	-78.917%
2023-11-03	10.4900	10.5200	10.4700	10.4800	-0.238%	29,055	-78.817%
2023-11-02	10.4900	10.5050	10.4900	10.5050	+0.143%	5,893	-78.867%
2023-11-01	10.4900	10.4900	10.4900	10.4900	-0.095%	133,689	-78.837%
2023-10-31	10.4800	10.5000	10.4800	10.5000	+0.478%	12,319	-78.857%
2023-10-30	10.4500	10.4500	10.4500	10.4500	-0.191%	1,630	-78.756%
2023-10-27	10.4500	10.4700	10.4500	10.4700	0.000%	3,028	-78.797%
2023-10-26	10.4500	10.4700	10.4500	10.4700	+0.191%	2,456	-78.797%
2023-10-25	10.4500	10.4500	10.4500	10.4500	0.000%	2,006	-78.756%
2023-10-24	10.4500	10.4500	10.4450	10.4500	-0.096%	9,271	-78.756%
2023-10-23	10.4600	10.4600	10.4600	10.4600	+0.192%	2,135	-78.776%
2023-10-20	10.4500	10.4500	10.4400	10.4400	-0.191%	2,309	-78.736%
2023-10-19	10.4400	10.4700	10.4400	10.4600	+0.192%	31,857	-78.776%
2023-10-18	10.4400	10.4400	10.4400	10.4400	0.000%	2,862	-78.736%
2023-10-17	10.4450	10.4500	10.4400	10.4400	0.000%	3,001	-78.736%
2023-10-16	10.4400	10.4400	10.4400	10.4400	-0.096%	2,051	-78.736%
2023-10-13	10.4500	10.4500	10.4500	10.4500	0.000%	2,321	-78.756%
2023-10-12	10.4500	10.4500	10.4500	10.4500	0.000%	2,403	-78.756%
2023-10-11	10.4450	10.4500	10.4400	10.4500	0.000%	12,566	-78.756%
2023-10-10	10.4450	10.4500	10.4400	10.4500	0.000%	6,874	-78.756%
2023-10-09	10.4400	10.4500	10.4400	10.4500	+0.096%	5,794	-78.756%
2023-10-06	10.4400	10.4400	10.4400	10.4400	0.000%	2,705	-78.736%
2023-10-05	10.4400	10.4400	10.4400	10.4400	0.000%	6,999	-78.736%
2023-10-04	10.4500	10.4500	10.4400	10.4400	-0.096%	3,098	-78.736%
2023-10-03	10.4500	10.4500	10.4500	10.4500	0.000%	3,278	-78.756%
2023-10-02	10.4400	10.4500	10.4400	10.4500	-0.096%	6,974	-78.756%
2023-09-29	10.4500	10.4600	10.4400	10.4600	+0.097%	15,323	-78.776%
2023-09-28	10.4500	10.4500	10.4499	10.4499	+0.095%	5,995	-78.756%
2023-09-27	10.4400	10.4400	10.4400	10.4400	+0.048%	37,207	-78.736%
2023-09-26	10.4300	10.4350	10.4300	10.4350	+0.144%	3,811	-78.725%
2023-09-25	10.4300	10.4300	10.4200	10.4200	-0.096%	6,922	-78.695%
2023-09-22	10.4300	10.4300	10.4300	10.4300	0.000%	4,449	-78.715%
2023-09-21	10.4400	10.4400	10.4300	10.4300	-0.096%	4,119	-78.715%
2023-09-20	10.4400	10.4400	10.4400	10.4400	0.000%	4,342	-78.736%
2023-09-19	10.4300	10.4400	10.4300	10.4400	+0.096%	5,668	-78.736%
2023-09-14	10.4350	10.4500	10.4300	10.4300	0.000%	101,900	-78.715%
2023-09-13	10.4300	10.4300	10.4300	10.4300	0.000%	1,012	-78.715%
2023-09-12	10.4300	10.4300	10.4300	10.4300	+0.096%	5,000	-78.715%
2023-09-11	10.4300	10.4300	10.4200	10.4200	0.000%	2,600	-78.695%
2023-09-08	10.4200	10.4200	10.4200	10.4200	0.000%	25,010	-78.695%
2023-09-07	10.4200	10.4200	10.4150	10.4200	+0.096%	28,711	-78.695%
2023-09-06	10.4100	10.4100	10.4100	10.4100	0.000%	50,202	-78.674%
2023-09-01	10.4100	10.4100	10.4100	10.4100	0.000%	14,900	-78.674%
2023-08-30	10.4100	10.4100	10.4100	10.4100	+0.096%	217	-78.674%
2023-08-25	10.4100	10.4100	10.4000	10.4000	+0.048%	501	-78.654%
2023-08-24	10.3750	10.3950	10.3750	10.3950	+0.241%	97,469	-78.644%
2023-08-23	10.3700	10.3700	10.3700	10.3700	+0.193%	27,820	-78.592%
2023-08-17	10.3600	10.3600	10.3500	10.3500	0.000%	2,608	-78.551%
2023-08-15	10.3500	10.3500	10.3500	10.3500	0.000%	4,024	-78.551%
2023-08-14	10.3500	10.3500	10.3400	10.3500	+0.194%	32,273	-78.551%
2023-08-11	10.3450	10.3450	10.3300	10.3300	-0.193%	9,687	-78.509%
2023-08-10	10.3500	10.3500	10.3498	10.3500	-0.481%	1,215	-78.551%
2023-08-08	10.3300	10.4000	10.3300	10.4000	+0.678%	8,131	-78.654%
2023-08-07	10.3300	10.3500	10.3300	10.3300	+0.194%	51,319	-78.509%
2023-08-04	10.3200	10.3200	10.3050	10.3100	-0.097%	229,114	-78.468%
2023-08-03	10.3200	10.3200	10.3200	10.3200	+0.194%	100	-78.488%
2023-08-02	10.3064	10.3064	10.3000	10.3000	0.000%	1,173	-78.447%
2023-07-31	10.3000	10.3000	10.2900	10.3000	+0.195%	7,909	-78.447%
2023-07-28	10.2800	10.2895	10.2800	10.2800	0.000%	4,100	-78.405%
2023-07-27	10.2800	10.2800	10.2800	10.2800	+0.097%	400	-78.405%
2023-07-21	10.2700	10.2700	10.2700	10.2700	0.000%	1,002	-78.384%
2023-07-20	10.2700	10.2700	10.2700	10.2700	-0.237%	187	-78.384%
2023-07-14	10.2944	10.2944	10.2944	10.2944	+0.335%	102	-78.435%
2023-07-05	10.2737	10.2737	10.2600	10.2600	0.000%	338	-78.363%
2023-06-29	10.2600	10.2600	10.2600	10.2600	-0.001%	83	-78.363%
2023-06-21	10.2700	10.2700	10.2600	10.2601	+0.196%	366	-78.363%
2023-06-12	10.2400	10.2400	10.2400	10.2400	+0.098%	712	-78.320%
2023-06-07	10.2300	10.2300	10.2300	10.2300	+0.098%	100,903	-78.299%
2023-06-02	10.2100	10.2200	10.2100	10.2200	+0.052%	1,180	-78.278%
2023-06-01	10.2100	10.2200	10.2100	10.2147	+0.242%	1,300	-78.267%
2023-05-31	10.1900	10.1900	10.1900	10.1900	-0.342%	250	-78.214%
2023-05-25	10.2250	10.2250	10.2250	10.2250	+0.049%	151	-78.289%
2023-05-24	10.3200	10.3200	10.2200	10.2200	-0.487%	100,100	-78.278%
2023-05-23	10.2700	10.2700	10.2700	10.2700	+0.587%	251	-78.384%
2023-05-22	10.2101	10.2101	10.2101	10.2101	+0.197%	152	-78.257%
2023-05-19	10.1900	10.1900	10.1900	10.1900	-0.302%	1,773	-78.214%
2023-05-18	10.2650	10.3200	10.2209	10.2209	+0.302%	350	-78.280%
2023-05-17	10.1850	10.2137	10.1850	10.1901	+0.099%	38,250	-78.214%
2023-05-15	10.1800	10.1800	10.1800	10.1800	0.000%	6,205	-78.193%
2023-05-12	10.1700	10.1847	10.1700	10.1800	+0.098%	21,855	-78.193%
2023-05-11	10.1700	10.1700	10.1700	10.1700	0.000%	8,077	-78.171%
2023-05-10	10.1700	10.1700	10.1700	10.1700	0.000%	1,295	-78.171%
2023-05-09	10.1700	10.1700	10.1700	10.1700	0.000%	92,508	-78.171%
2023-05-04	10.1600	10.1700	10.1600	10.1700	+0.098%	105,362	-78.171%
2023-05-03	10.1600	10.1600	10.1500	10.1600	+0.099%	2,203	-78.150%
2023-05-02	10.1700	10.1799	10.1500	10.1500	-0.295%	46,700	-78.128%
2023-05-01	10.1501	10.1800	10.1501	10.1800	+0.296%	3,856	-78.193%
2023-04-26	10.2000	10.2000	10.1500	10.1500	0.000%	400	-78.128%
2023-04-24	10.1500	10.1750	10.1400	10.1500	+0.099%	38,463	-78.128%
2023-04-20	10.1300	10.1400	10.1300	10.1400	+0.099%	129,104	-78.107%
2023-04-19	10.1300	10.1300	10.1300	10.1300	0.000%	100	-78.085%
2023-04-18	10.1400	10.1400	10.1300	10.1300	-0.099%	2,300	-78.085%
2023-04-17	10.1400	10.1400	10.1400	10.1400	+0.096%	32,891	-78.107%
2023-04-13	10.1400	10.3995	10.1300	10.1303	-0.096%	35,509	-78.086%
2023-04-12	10.1400	10.1400	10.1400	10.1400	+0.198%	111	-78.107%
2023-04-11	10.1300	10.6900	10.1100	10.1200	-0.099%	57,605	-78.063%
2023-04-10	10.1300	10.1300	10.1300	10.1300	+0.198%	1,499	-78.085%
2023-04-06	10.1100	10.1100	10.1100	10.1100	-0.099%	6,600	-78.042%
2023-04-03	10.1100	10.1200	10.1100	10.1200	+0.099%	96,198	-78.063%
2023-03-31	10.1100	10.1100	10.1100	10.1100	0.000%	12,506	-78.042%
2023-03-30	10.1200	10.1200	10.1100	10.1100	+0.099%	108,178	-78.042%
2023-03-29	10.1200	10.1200	10.0900	10.1000	0.000%	1,795,184	-78.020%
2023-03-28	10.1000	10.1000	10.1000	10.1000	0.000%	524,717	-78.020%
2023-03-27	10.1000	10.1100	10.0901	10.1000	0.000%	278,615	-78.020%

.dark-mode .Wq4cf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wq4cf1{ color: #333333; background-color: white; border: 2px solid #333333; }CETUCetus Capital Acquisition Corp. Class A Common Stockstock NASDAQ

CETU
Cetus Capital Acquisition Corp. Class A Common Stock
stock NASDAQ