Dark

EMLD
FTAC Emerald Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Aug 1, 2024

10.96USD+0.124%(+0.01)19,889

Pre-market

0.00USD-100.000%(-10.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	10.9900	10.9900	10.9350	10.9600	+0.124%	19,889	0.000%
2024-07-31	10.9700	10.9900	10.9400	10.9464	-0.170%	13,213	+0.124%
2024-07-30	10.9700	10.9740	10.9400	10.9650	0.000%	5,145	-0.046%
2024-07-29	11.0000	11.0000	10.9602	10.9650	-0.227%	16,871	-0.046%
2024-07-26	11.0000	11.0500	10.9500	10.9900	+0.918%	50,584	-0.273%
2024-07-25	11.1700	11.1700	10.8000	10.8900	-0.910%	45,633	+0.643%
2024-07-24	10.8000	11.3900	10.7400	10.9900	+2.185%	83,061	-0.273%
2024-07-23	10.7600	10.7700	10.7500	10.7550	-0.417%	2,826	+1.906%
2024-07-22	10.7500	10.8000	10.7500	10.8000	+0.559%	6,122	+1.481%
2024-07-19	10.7400	10.7400	10.7400	10.7400	0.000%	2,859	+2.048%
2024-07-18	10.7400	10.7400	10.7400	10.7400	-0.186%	2,860	+2.048%
2024-07-16	10.7593	10.7600	10.7593	10.7600	-0.139%	204	+1.859%
2024-07-12	10.7750	10.7750	10.7750	10.7750	-0.046%	1,353	+1.717%
2024-07-11	10.7700	10.7800	10.7700	10.7800	+0.279%	1,064	+1.670%
2024-07-09	10.7400	10.7500	10.7400	10.7500	+0.093%	7,558	+1.953%
2024-07-08	10.7700	10.7700	10.7200	10.7400	-0.371%	26,110	+2.048%
2024-07-05	10.7800	10.7800	10.7800	10.7800	0.000%	125	+1.670%
2024-07-02	10.7800	10.7800	10.7800	10.7800	-0.093%	207	+1.670%
2024-06-26	10.7800	10.7900	10.7800	10.7900	+0.186%	70,433	+1.576%
2024-06-25	10.7700	10.7700	10.7700	10.7700	0.000%	144,746	+1.764%
2024-06-24	10.7700	10.7700	10.7700	10.7700	0.000%	607	+1.764%
2024-06-21	10.7700	10.7700	10.7700	10.7700	0.000%	1,527	+1.764%
2024-06-20	10.7700	10.7700	10.7700	10.7700	0.000%	729	+1.764%
2024-06-18	10.7800	10.7800	10.7700	10.7700	-0.093%	2,182	+1.764%
2024-06-17	10.7800	10.7800	10.7800	10.7800	0.000%	50,955	+1.670%
2024-06-14	10.7600	10.7800	10.7600	10.7800	+0.279%	13,231	+1.670%
2024-06-13	10.7500	10.7500	10.7500	10.7500	0.000%	314	+1.953%
2024-06-12	10.7500	10.7500	10.7500	10.7500	0.000%	462	+1.953%
2024-06-11	10.7800	10.7800	10.7500	10.7500	+0.373%	25,405	+1.953%
2024-06-10	10.7500	10.7500	10.7100	10.7100	-0.372%	1,551	+2.334%
2024-06-07	10.8000	10.8000	10.7500	10.7500	-0.232%	10,369	+1.953%
2024-06-05	10.7750	10.7750	10.7750	10.7750	-0.231%	102	+1.717%
2024-06-04	10.8000	10.8000	10.8000	10.8000	0.000%	2,071	+1.481%
2024-06-03	10.8000	10.8000	10.7900	10.8000	-0.917%	1,823	+1.481%
2024-05-31	11.0000	11.0500	10.9000	10.9000	+1.869%	8,366	+0.550%
2024-05-30	10.7100	10.7200	10.7000	10.7000	0.000%	1,000	+2.430%
2024-05-28	10.7000	10.7000	10.7000	10.7000	0.000%	1,266	+2.430%
2024-05-24	10.7000	10.7000	10.7000	10.7000	+0.375%	779	+2.430%
2024-05-22	10.6600	10.6600	10.6600	10.6600	0.000%	243	+2.814%
2024-05-21	10.6500	10.7000	10.6500	10.6600	+0.094%	29,103	+2.814%
2024-05-20	10.6500	10.6500	10.6500	10.6500	+0.094%	163	+2.911%
2024-05-17	10.6699	10.6700	10.6400	10.6400	-0.561%	2,514	+3.008%
2024-05-16	10.6300	10.7000	10.6200	10.7000	+0.753%	5,529	+2.430%
2024-05-09	10.6400	10.6400	10.6200	10.6200	0.000%	3,809	+3.202%
2024-05-08	10.6100	10.6400	10.6100	10.6200	0.000%	8,235	+3.202%
2024-05-07	10.6200	10.6200	10.6200	10.6200	0.000%	160	+3.202%
2024-05-06	10.6300	10.6300	10.6200	10.6200	-0.094%	1,310	+3.202%
2024-05-02	10.6000	10.6300	10.6000	10.6300	+0.047%	1,654	+3.104%
2024-04-29	10.7000	10.7000	10.6250	10.6250	+0.236%	9,395	+3.153%
2024-04-25	10.6000	10.6000	10.6000	10.6000	0.000%	4,413	+3.396%
2024-04-24	10.6000	10.6050	10.5700	10.6000	0.000%	15,858	+3.396%
2024-04-16	10.6000	10.6000	10.6000	10.6000	+0.379%	28,791	+3.396%
2024-04-15	10.6000	10.6000	10.5600	10.5600	-0.377%	572	+3.788%
2024-04-12	10.6000	10.6000	10.6000	10.6000	0.000%	248	+3.396%
2024-04-09	10.7500	10.7500	10.6000	10.6000	0.000%	432	+3.396%
2024-04-05	10.6000	10.6000	10.6000	10.6000	+0.189%	642	+3.396%
2024-04-04	10.5301	10.5800	10.5300	10.5800	+0.189%	9,305	+3.592%
2024-04-03	10.5600	10.5600	10.5600	10.5600	0.000%	680	+3.788%
2024-04-01	10.5299	10.5600	10.5200	10.5600	+0.476%	7,695	+3.788%
2024-03-28	10.5150	10.5150	10.5000	10.5100	0.000%	4,993	+4.282%
2024-03-27	10.5500	10.5500	10.4984	10.5100	-0.379%	112,929	+4.282%
2024-03-26	10.5000	10.5500	10.5000	10.5500	+0.572%	12,798	+3.886%
2024-03-25	10.4900	10.4900	10.4900	10.4900	0.000%	1,503	+4.480%
2024-03-22	10.4900	10.4900	10.4900	10.4900	0.000%	1,902	+4.480%
2024-03-21	10.4800	10.5100	10.4800	10.4900	+0.095%	37,949	+4.480%
2024-03-20	10.4800	10.4800	10.4800	10.4800	-0.285%	1,319	+4.580%
2024-03-19	10.5100	10.5100	10.5100	10.5100	+0.286%	235	+4.282%
2024-03-18	10.4800	10.4800	10.4800	10.4800	+0.096%	241	+4.580%
2024-03-15	10.4700	10.4700	10.4700	10.4700	-0.095%	219	+4.680%
2024-03-12	10.4800	10.4800	10.4800	10.4800	0.000%	130	+4.580%
2024-03-11	10.4800	10.4800	10.4800	10.4800	-0.095%	4,980	+4.580%
2024-03-08	10.4800	10.4900	10.4750	10.4900	+0.191%	5,645	+4.480%
2024-03-07	10.4780	10.4790	10.4700	10.4700	-0.191%	1,278	+4.680%
2024-03-06	10.4900	10.4900	10.4900	10.4900	0.000%	322	+4.480%
2024-03-04	10.4600	10.5000	10.4600	10.4900	+0.287%	2,573	+4.480%
2024-02-28	10.4600	10.4600	10.4600	10.4600	-0.381%	353	+4.780%
2024-02-27	10.4600	10.5000	10.4600	10.5000	+0.095%	1,718	+4.381%
2024-02-26	10.4400	10.4900	10.4400	10.4900	+0.479%	15,241	+4.480%
2024-02-23	10.4500	10.4500	10.4200	10.4400	0.000%	867	+4.981%
2024-02-22	10.4400	10.4400	10.4400	10.4400	-0.096%	23	+4.981%
2024-02-21	10.4450	10.4550	10.4450	10.4500	0.000%	312,461	+4.880%
2024-02-20	10.4600	10.4600	10.4400	10.4500	0.000%	4,139	+4.880%
2024-02-16	10.4100	10.4500	10.4100	10.4500	+0.384%	507	+4.880%
2024-02-14	10.4100	10.4100	10.4100	10.4100	-0.287%	200	+5.283%
2024-02-13	10.4600	10.4600	10.4400	10.4400	-0.096%	4,517	+4.981%
2024-02-12	10.4400	10.4500	10.4300	10.4500	0.000%	33,756	+4.880%
2024-02-09	10.4600	10.4700	10.4500	10.4500	-0.239%	26,969	+4.880%
2024-02-08	11.0000	11.0000	10.4600	10.4750	-0.048%	80,082	+4.630%
2024-02-07	10.5400	10.7700	10.4600	10.4800	-0.190%	225,164	+4.580%
2024-02-05	10.5000	10.5000	10.5000	10.5000	0.000%	194	+4.381%
2024-01-31	10.5000	10.5000	10.5000	10.5000	-0.474%	443	+4.381%
2024-01-29	10.5100	10.5500	10.5100	10.5500	+0.957%	3,810	+3.886%
2024-01-26	10.4500	10.4500	10.4500	10.4500	0.000%	1,448	+4.880%
2024-01-24	10.5000	10.5200	10.4500	10.4500	-0.476%	3,936	+4.880%
2024-01-23	10.5600	10.5600	10.5000	10.5000	-1.777%	7,343	+4.381%
2024-01-22	10.6900	10.6900	10.6900	10.6900	-0.835%	319	+2.526%
2024-01-19	10.7700	10.7800	10.6000	10.7800	+0.093%	2,245	+1.670%
2024-01-18	10.6800	10.7700	10.6400	10.7700	+0.843%	964	+1.764%
2024-01-17	10.5500	10.9000	10.5500	10.6800	+1.041%	794,207	+2.622%
2024-01-16	10.5500	10.5700	10.5500	10.5700	-0.096%	316	+3.690%
2024-01-12	10.5800	10.5802	10.5800	10.5802	+0.286%	2,060	+3.590%
2024-01-11	10.5700	10.5700	10.5400	10.5500	-0.472%	5,240	+3.886%
2024-01-10	10.6000	10.6000	10.5700	10.6000	+0.284%	1,595,388	+3.396%
2024-01-09	10.5800	10.5800	10.5700	10.5700	0.000%	28,276	+3.690%
2024-01-08	10.5800	10.6000	10.5700	10.5700	-0.095%	155,628	+3.690%
2024-01-05	10.6000	10.6000	10.5800	10.5800	+0.188%	129,337	+3.592%
2024-01-04	10.5700	10.5700	10.5600	10.5601	-0.282%	689	+3.787%
2024-01-03	10.6314	10.6314	10.5655	10.5900	-0.282%	1,514	+3.494%
2024-01-02	10.6700	10.6700	10.6200	10.6200	+0.664%	604	+3.202%
2023-12-27	10.5500	10.5500	10.5500	10.5500	+0.095%	5,002	+3.886%
2023-12-22	10.5400	10.5400	10.5400	10.5400	-0.284%	587	+3.985%
2023-12-19	10.5700	10.5700	10.5700	10.5700	+0.142%	100	+3.690%
2023-12-18	10.5550	10.5550	10.5550	10.5550	0.000%	399,170	+3.837%
2023-12-15	10.5500	10.5600	10.5500	10.5550	0.000%	51,265	+3.837%
2023-12-14	10.5500	10.5600	10.5500	10.5550	+0.237%	345,737	+3.837%
2023-12-13	10.5300	10.5300	10.5300	10.5300	0.000%	4,443	+4.084%
2023-12-11	10.5300	10.5500	10.5300	10.5300	0.000%	26,185	+4.084%
2023-12-08	10.5200	10.5500	10.5200	10.5300	-0.190%	740	+4.084%
2023-12-07	10.5350	10.5500	10.5350	10.5500	+0.095%	4,578	+3.886%
2023-12-05	10.5400	10.5400	10.5400	10.5400	+0.285%	8,103	+3.985%
2023-12-01	10.5100	10.5100	10.5100	10.5100	0.000%	15	+4.282%
2023-11-30	10.5100	10.5100	10.5100	10.5100	-0.285%	17,258	+4.282%
2023-11-29	10.5300	10.5400	10.5300	10.5400	+0.285%	1,379	+3.985%
2023-11-28	10.5400	10.5400	10.5100	10.5100	-0.095%	268	+4.282%
2023-11-27	10.5200	10.5200	10.5200	10.5200	-0.095%	160	+4.183%
2023-11-24	10.5300	10.5300	10.5300	10.5300	+0.143%	100	+4.084%
2023-11-22	10.5150	10.5150	10.5150	10.5150	+0.048%	102	+4.232%
2023-11-21	10.5100	10.5100	10.5100	10.5100	-0.095%	122	+4.282%
2023-11-20	10.5200	10.5200	10.5200	10.5200	0.000%	131	+4.183%
2023-11-15	10.5100	10.5200	10.5100	10.5200	0.000%	6,954	+4.183%
2023-11-14	10.5000	10.5300	10.5000	10.5200	+0.190%	203,181	+4.183%
2023-11-10	10.5100	10.5100	10.4960	10.5000	0.000%	19,416	+4.381%
2023-11-09	10.5000	10.5000	10.5000	10.5000	0.000%	195	+4.381%
2023-11-08	10.5000	10.5000	10.5000	10.5000	0.000%	50,000	+4.381%
2023-11-07	10.5000	10.5000	10.5000	10.5000	0.000%	35,000	+4.381%
2023-11-06	10.5000	10.5000	10.5000	10.5000	0.000%	25,000	+4.381%
2023-11-03	10.5000	10.5000	10.5000	10.5000	-0.095%	10,007	+4.381%
2023-11-02	10.4900	10.5100	10.4900	10.5100	+0.095%	26,393	+4.282%
2023-11-01	10.4900	10.5000	10.4900	10.5000	-0.073%	93,673	+4.381%
2023-10-31	10.5077	10.5077	10.5077	10.5077	+0.169%	570	+4.304%
2023-10-30	10.4750	10.5100	10.4750	10.4900	0.000%	104,140	+4.480%
2023-10-27	10.4900	10.5400	10.4700	10.4900	+0.095%	21,500	+4.480%
2023-10-26	10.4700	10.4800	10.4700	10.4800	-0.095%	225,460	+4.580%
2023-10-25	10.4900	10.4900	10.4900	10.4900	+0.185%	228	+4.480%
2023-10-24	10.4900	10.4900	10.4700	10.4706	-0.185%	52,951	+4.674%
2023-10-23	10.4800	10.4900	10.4800	10.4900	+0.095%	155	+4.480%
2023-10-18	10.4800	10.4800	10.4800	10.4800	+0.096%	368	+4.580%
2023-10-17	10.4700	10.4800	10.4698	10.4700	0.000%	16,377	+4.680%
2023-10-16	10.4700	10.4700	10.4700	10.4700	0.000%	4,531	+4.680%
2023-10-13	10.4700	10.4700	10.4700	10.4700	+0.096%	1,678	+4.680%
2023-10-12	10.4500	10.4700	10.4500	10.4600	+0.096%	54,782	+4.780%
2023-10-11	10.4500	10.4500	10.4500	10.4500	0.000%	365	+4.880%
2023-10-10	10.4600	10.4700	10.4500	10.4500	0.000%	4,780	+4.880%
2023-10-06	10.4500	10.4500	10.4500	10.4500	0.000%	721	+4.880%
2023-10-05	10.4500	10.4500	10.4500	10.4500	0.000%	1,312	+4.880%
2023-10-04	10.4500	10.4500	10.4500	10.4500	0.000%	188	+4.880%
2023-10-03	10.4400	10.4500	10.4400	10.4500	-0.096%	1,966	+4.880%
2023-09-29	10.4500	10.4600	10.4500	10.4600	+0.192%	844	+4.780%
2023-09-28	10.4600	10.4600	10.4300	10.4400	-0.096%	308,737	+4.981%
2023-09-27	10.4300	10.4600	10.4300	10.4500	0.000%	1,618	+4.880%
2023-09-26	10.4317	10.4500	10.4300	10.4500	0.000%	480,243	+4.880%
2023-09-25	10.4250	10.4500	10.4250	10.4500	+0.288%	505,758	+4.880%
2023-09-22	10.4200	10.4200	10.4100	10.4200	+0.048%	115,538	+5.182%
2023-09-21	10.4200	10.4200	10.4100	10.4150	+0.048%	414,625	+5.233%
2023-09-20	10.4200	10.4300	10.4100	10.4100	-0.478%	12,155,195	+5.283%
2023-09-18	10.4100	10.4700	10.4100	10.4600	+0.288%	1,200,658	+4.780%
2023-09-14	10.4800	10.4800	10.4300	10.4300	-0.191%	1,078,355	+5.081%
2023-09-13	10.4500	10.4500	10.4500	10.4500	+0.481%	91,313	+4.880%
2023-09-12	10.4000	10.4000	10.4000	10.4000	+0.096%	1,889	+5.385%
2023-09-11	10.4600	10.4600	10.3900	10.3900	-0.859%	357,615	+5.486%
2023-09-08	10.4600	10.4800	10.4500	10.4800	+0.143%	8,353,003	+4.580%
2023-09-07	10.4600	10.4700	10.4500	10.4650	+0.048%	8,280,567	+4.730%
2023-09-06	10.4500	10.4700	10.4400	10.4600	0.000%	3,894,311	+4.780%
2023-09-05	10.4500	10.4600	10.4500	10.4600	+0.096%	445,140	+4.780%
2023-09-01	10.4500	10.4600	10.4400	10.4500	+0.096%	944,220	+4.880%
2023-08-31	10.4500	10.4500	10.4400	10.4400	-0.096%	913,239	+4.981%
2023-08-30	10.4440	10.4500	10.4440	10.4500	+0.096%	100,456	+4.880%
2023-08-29	10.4400	10.4500	10.4400	10.4400	0.000%	22,744	+4.981%
2023-08-28	10.4450	10.4450	10.4300	10.4400	-0.048%	64,330	+4.981%
2023-08-25	10.4500	10.4500	10.4300	10.4450	+0.240%	22,412	+4.931%
2023-08-24	10.4300	10.4400	10.4200	10.4200	-0.192%	8,063	+5.182%
2023-08-23	10.4400	10.4400	10.4400	10.4400	+0.096%	100	+4.981%
2023-08-22	10.4300	10.4300	10.4300	10.4300	0.000%	140	+5.081%
2023-08-21	10.4300	10.4300	10.4200	10.4300	+0.096%	6,917	+5.081%
2023-08-18	10.4200	10.4200	10.4200	10.4200	0.000%	135	+5.182%
2023-08-17	10.4200	10.4300	10.4200	10.4200	-0.096%	620,524	+5.182%
2023-08-16	10.4300	10.4300	10.4300	10.4300	+0.192%	202	+5.081%
2023-08-15	10.4100	10.4300	10.4100	10.4100	-0.096%	53,375	+5.283%
2023-08-14	10.4100	10.4200	10.4100	10.4200	+0.096%	8,200	+5.182%
2023-08-11	10.4101	10.4133	10.4100	10.4100	0.000%	1,534	+5.283%
2023-08-10	10.4100	10.4100	10.4100	10.4100	0.000%	101	+5.283%
2023-08-09	10.4000	10.4200	10.4000	10.4100	-0.048%	59,115	+5.283%
2023-08-08	10.4000	10.4150	10.4000	10.4150	+0.144%	165,855	+5.233%
2023-08-07	10.3901	10.4200	10.3900	10.4000	+0.048%	207,082	+5.385%
2023-08-04	10.3900	10.3950	10.3900	10.3950	+0.048%	256,819	+5.435%
2023-08-03	10.4000	10.4002	10.3900	10.3900	-0.048%	751,133	+5.486%
2023-08-02	10.4000	10.4100	10.3950	10.3950	-0.048%	178,209	+5.435%
2023-08-01	10.4000	10.4200	10.4000	10.4000	+0.096%	1,478	+5.385%
2023-07-28	10.3900	10.3900	10.3900	10.3900	0.000%	651	+5.486%
2023-07-26	10.4000	10.4100	10.3900	10.3900	0.000%	770,795	+5.486%
2023-07-25	10.3900	10.3950	10.3900	10.3900	0.000%	551,669	+5.486%
2023-07-20	10.3850	10.3900	10.3800	10.3900	-0.192%	9,957	+5.486%
2023-07-19	10.3800	10.4100	10.3800	10.4100	+0.289%	109,916	+5.283%
2023-07-18	10.3800	10.3800	10.3800	10.3800	0.000%	1,904	+5.588%
2023-07-17	10.3700	10.3800	10.3700	10.3800	0.000%	155,400	+5.588%
2023-07-14	10.3800	10.3800	10.3750	10.3800	+0.096%	20,585	+5.588%
2023-07-13	10.3800	10.3800	10.3700	10.3700	-0.048%	115,723	+5.689%
2023-07-12	10.3700	10.3750	10.3700	10.3750	+0.048%	28,937	+5.639%
2023-07-11	10.3700	10.3700	10.3700	10.3700	0.000%	27,603	+5.689%
2023-07-10	10.3600	10.3700	10.3600	10.3700	+0.097%	155,958	+5.689%
2023-07-07	10.3600	10.3650	10.3600	10.3600	-0.048%	363,308	+5.792%
2023-07-06	10.3600	10.3650	10.3600	10.3650	+0.048%	10,355	+5.740%
2023-07-05	10.4000	10.4000	10.3500	10.3600	+0.097%	168,872	+5.792%
2023-06-30	10.3500	10.3550	10.3350	10.3500	0.000%	878,596	+5.894%
2023-06-29	10.3500	10.3500	10.3500	10.3500	0.000%	120	+5.894%
2023-06-27	10.3600	10.3700	10.3500	10.3500	-0.097%	143,144	+5.894%
2023-06-26	10.3600	10.3600	10.3600	10.3600	+0.097%	1,102	+5.792%
2023-06-23	10.3600	10.3600	10.3500	10.3500	-0.097%	1,664	+5.894%
2023-06-22	10.3600	10.3600	10.3600	10.3600	+0.048%	225,004	+5.792%
2023-06-21	10.3500	10.3550	10.3400	10.3550	+0.145%	326,153	+5.843%
2023-06-20	10.3600	10.3600	10.3400	10.3400	0.000%	4,673	+5.996%
2023-06-16	10.3500	10.4150	10.3400	10.3400	-0.048%	1,178	+5.996%
2023-06-15	10.3400	10.3450	10.3400	10.3450	+0.048%	812	+5.945%
2023-06-14	10.3200	10.4700	10.3200	10.3400	0.000%	141,684	+5.996%
2023-06-13	10.4400	10.4400	10.3400	10.3400	0.000%	7,460	+5.996%
2023-06-12	10.3600	10.3600	10.3400	10.3400	-0.385%	1,185,269	+5.996%
2023-06-09	10.3200	10.6600	10.3200	10.3800	+0.387%	23,683	+5.588%
2023-06-08	10.3500	10.3500	10.3400	10.3400	+0.097%	1,461	+5.996%
2023-06-07	10.3400	10.3400	10.3300	10.3300	+0.048%	332	+6.099%
2023-06-06	10.3300	10.3300	10.3250	10.3250	+0.048%	1,952	+6.150%
2023-06-05	10.3150	10.3200	10.3150	10.3200	+0.097%	7,636	+6.202%
2023-06-02	10.3100	10.3100	10.3100	10.3100	0.000%	166	+6.305%
2023-06-01	10.3150	10.3150	10.3100	10.3100	0.000%	237	+6.305%
2023-05-31	10.3000	10.3100	10.3000	10.3100	+0.097%	6,680	+6.305%
2023-05-30	10.3000	10.3000	10.3000	10.3000	0.000%	61,958	+6.408%
2023-05-26	10.3000	10.3200	10.3000	10.3000	0.000%	28,598	+6.408%
2023-05-25	10.3000	10.3000	10.3000	10.3000	+0.097%	2,904	+6.408%
2023-05-24	10.2900	10.3000	10.2800	10.2900	+0.097%	14,006	+6.511%
2023-05-23	10.2900	10.2900	10.2800	10.2800	0.000%	5,633	+6.615%
2023-05-22	10.3000	10.3000	10.2800	10.2800	-0.097%	3,212	+6.615%
2023-05-19	10.2900	10.2900	10.2900	10.2900	+0.097%	306	+6.511%
2023-05-18	10.2800	10.3000	10.2800	10.2800	0.000%	35,765	+6.615%
2023-05-17	10.2800	10.2900	10.2700	10.2800	+0.097%	33,640	+6.615%
2023-05-16	10.2750	10.2800	10.2700	10.2700	-0.097%	41,454	+6.719%
2023-05-15	10.2700	10.2800	10.2700	10.2800	+0.097%	354	+6.615%
2023-05-11	10.2700	10.2700	10.2700	10.2700	0.000%	1,335	+6.719%
2023-05-10	10.2800	10.2800	10.2700	10.2700	0.000%	535	+6.719%
2023-05-09	10.2700	10.2700	10.2700	10.2700	+0.097%	31,640	+6.719%
2023-05-04	10.2700	10.2700	10.2600	10.2600	0.000%	1,565	+6.823%
2023-05-03	10.2600	10.2600	10.2600	10.2600	0.000%	50,509	+6.823%
2023-05-02	10.2700	10.2700	10.2600	10.2600	+0.098%	63,006	+6.823%
2023-05-01	10.2700	10.2700	10.2500	10.2500	-0.195%	124,695	+6.927%
2023-04-28	10.2600	10.2700	10.2500	10.2700	+0.195%	75,362	+6.719%
2023-04-26	10.2800	10.2800	10.2500	10.2500	0.000%	1,610	+6.927%
2023-04-25	10.2500	10.2500	10.2500	10.2500	+0.098%	2,282	+6.927%
2023-04-19	10.2418	10.2600	10.2400	10.2400	-0.098%	9,827	+7.031%
2023-04-18	10.2400	10.2500	10.2400	10.2500	+0.098%	7,527	+6.927%
2023-04-17	10.2500	10.2600	10.2400	10.2400	+0.098%	4,010	+7.031%
2023-04-13	10.2300	10.2300	10.2300	10.2300	0.000%	1,811	+7.136%
2023-04-12	10.2300	10.2300	10.2300	10.2300	0.000%	12,280	+7.136%
2023-04-11	10.2336	10.2336	10.2300	10.2300	0.000%	2,509	+7.136%
2023-04-06	10.2300	10.2500	10.2300	10.2300	0.000%	1,860	+7.136%
2023-04-05	10.2300	10.2300	10.2300	10.2300	0.000%	9,221	+7.136%
2023-04-04	10.2200	10.2300	10.2200	10.2300	+0.098%	12,953	+7.136%
2023-04-03	10.2000	10.2200	10.2000	10.2200	0.000%	5,758	+7.241%
2023-03-31	10.2200	10.2200	10.2200	10.2200	0.000%	25,317	+7.241%
2023-03-30	10.2200	10.2201	10.2200	10.2200	+0.098%	79,767	+7.241%
2023-03-29	10.2000	10.2100	10.2000	10.2100	+0.098%	42,523	+7.346%
2023-03-28	10.2000	10.2000	10.2000	10.2000	+0.098%	80,910	+7.451%
2023-03-27	10.1900	10.1900	10.1900	10.1900	0.000%	56,187	+7.556%
2023-03-20	10.1900	10.1900	10.1900	10.1900	+0.098%	61,341	+7.556%
2023-03-17	10.1800	10.1800	10.1800	10.1800	0.000%	3,088	+7.662%
2023-03-16	10.1800	10.1800	10.1800	10.1800	0.000%	534	+7.662%
2023-03-15	10.1800	10.1800	10.1800	10.1800	+0.098%	2,628	+7.662%
2023-03-14	10.1700	10.1900	10.1700	10.1700	0.000%	590	+7.768%
2023-03-13	10.1800	10.1800	10.1700	10.1700	-0.098%	506	+7.768%
2023-03-10	10.1800	10.1900	10.1800	10.1800	0.000%	65,924	+7.662%
2023-03-08	10.1800	10.1800	10.1750	10.1800	+0.098%	23,532	+7.662%
2023-03-07	10.1400	10.1700	10.1400	10.1700	+0.296%	50,958	+7.768%
2023-03-06	10.1400	10.1400	10.1400	10.1400	+0.198%	3,866	+8.087%
2023-03-02	10.1200	10.1200	10.1200	10.1200	0.000%	2,761	+8.300%
2023-02-23	10.1200	10.1200	10.1200	10.1200	-0.296%	102	+8.300%
2023-02-21	10.1500	10.1500	10.1500	10.1500	+0.396%	403	+7.980%
2023-02-15	10.1100	10.1600	10.1100	10.1100	-0.099%	95,252	+8.408%
2023-02-14	10.1450	10.1450	10.1200	10.1200	0.000%	1,393	+8.300%
2023-02-10	10.1200	10.1200	10.1200	10.1200	0.000%	206	+8.300%
2023-02-09	10.1100	10.1200	10.1100	10.1200	+0.099%	102,889	+8.300%
2023-02-08	10.1100	10.1100	10.1100	10.1100	0.000%	1,103	+8.408%
2023-02-07	10.1100	10.1100	10.1100	10.1100	0.000%	306	+8.408%
2023-02-06	10.1100	10.1336	10.1100	10.1100	0.000%	3,690	+8.408%
2023-02-02	10.2000	10.2000	10.1100	10.1100	0.000%	1,802	+8.408%
2023-02-01	10.1100	10.1983	10.1100	10.1100	0.000%	1,074	+8.408%
2023-01-31	10.1300	10.1300	10.1100	10.1100	-0.099%	18,862	+8.408%
2023-01-30	10.1100	10.1500	10.1100	10.1200	+0.099%	14,970	+8.300%
2023-01-27	10.1100	10.1200	10.1100	10.1100	0.000%	146,840	+8.408%
2023-01-26	10.1200	10.1200	10.1100	10.1100	0.000%	8,543	+8.408%
2023-01-25	10.2000	10.2000	10.1000	10.1100	-0.001%	43,126	+8.408%
2023-01-24	10.1500	10.5100	10.1000	10.1101	+0.100%	33,193	+8.406%
2023-01-23	10.1250	10.1250	10.1000	10.1000	-0.099%	1,454	+8.515%
2023-01-20	10.1100	10.1100	10.1000	10.1100	0.000%	1,240,585	+8.408%
2023-01-19	10.1250	10.1250	10.1100	10.1100	+0.099%	2,455	+8.408%
2023-01-18	10.1000	10.1200	10.1000	10.1000	0.000%	96,931	+8.515%
2023-01-17	10.1200	10.1400	10.1000	10.1000	-0.049%	1,513,289	+8.515%
2023-01-13	10.1150	10.1150	10.1000	10.1050	+0.050%	175,470	+8.461%
2023-01-12	10.1000	10.1150	10.0800	10.1000	+0.099%	3,857,567	+8.515%
2023-01-11	10.0900	10.0950	10.0800	10.0900	0.000%	305,522	+8.622%
2023-01-10	10.0900	10.1000	10.0800	10.0900	0.000%	594,888	+8.622%
2023-01-09	10.0950	10.0950	10.0700	10.0900	+0.199%	983	+8.622%
2023-01-06	10.0600	10.0700	10.0600	10.0700	0.000%	9,910	+8.838%
2023-01-05	10.0600	10.0900	10.0500	10.0700	+0.299%	37,628	+8.838%
2023-01-04	10.0200	10.0400	10.0200	10.0400	+0.300%	11,300	+9.163%
2023-01-03	10.0000	10.0300	10.0000	10.0100	-0.100%	28,934	+9.491%
2022-12-30	9.9800	10.0300	9.9800	10.0200	+0.300%	12,900	+9.381%
2022-12-28	9.9800	9.9900	9.9800	9.9900	0.000%	200	+9.710%
2022-12-27	9.9700	9.9900	9.9700	9.9900	-0.100%	3,740	+9.710%
2022-12-23	10.0000	10.0000	9.9900	10.0000	0.000%	12,591	+9.600%
2022-12-21	9.9800	10.0000	9.9800	10.0000	+0.100%	5,000	+9.600%
2022-12-19	9.9850	9.9900	9.9800	9.9900	0.000%	3,582	+9.710%
2022-12-15	9.9900	9.9900	9.9900	9.9900	0.000%	20,000	+9.710%
2022-12-14	9.9850	9.9900	9.9850	9.9900	+0.100%	100,361	+9.710%
2022-12-12	9.9750	9.9900	9.9750	9.9800	+0.201%	51,185	+9.820%
2022-12-09	9.9600	9.9700	9.9600	9.9600	+0.050%	105,501	+10.040%
2022-12-07	9.9600	9.9800	9.9550	9.9550	-0.100%	827,505	+10.095%
2022-12-05	9.9600	9.9900	9.9550	9.9650	+0.252%	141,095	+9.985%
2022-12-01	9.9500	9.9600	9.9400	9.9400	-0.251%	252,878	+10.262%
2022-11-30	9.9650	9.9650	9.9650	9.9650	+0.050%	1,707	+9.985%
2022-11-28	9.9400	9.9600	9.9400	9.9600	+0.302%	299	+10.040%
2022-11-25	9.9350	9.9350	9.9300	9.9300	-0.101%	1,191	+10.373%
2022-11-23	9.9400	9.9400	9.9400	9.9400	-0.101%	200	+10.262%
2022-11-22	9.9500	9.9700	9.9500	9.9500	0.000%	455,680	+10.151%
2022-11-18	9.9600	9.9600	9.9400	9.9500	-0.100%	5,100	+10.151%
2022-11-15	9.9600	9.9600	9.9600	9.9600	+0.302%	300	+10.040%
2022-11-14	9.9101	9.9400	9.9101	9.9300	-0.301%	838	+10.373%
2022-11-11	9.9600	9.9600	9.9600	9.9600	+0.201%	601	+10.040%
2022-11-10	9.9500	9.9500	9.9400	9.9400	-0.101%	391,671	+10.262%
2022-11-09	9.9600	9.9600	9.9500	9.9500	-0.251%	700	+10.151%
2022-11-08	9.9900	9.9900	9.9700	9.9750	+0.251%	8,549	+9.875%
2022-11-07	9.9500	9.9600	9.9500	9.9500	-0.151%	105,522	+10.151%
2022-11-04	9.9800	9.9800	9.9500	9.9650	-0.250%	33,424	+9.985%
2022-11-03	9.9700	9.9900	9.9600	9.9900	+0.301%	29,256	+9.710%
2022-11-02	9.9500	9.9600	9.9400	9.9600	+0.302%	552,102	+10.040%
2022-11-01	9.9500	9.9500	9.9200	9.9300	0.000%	41,835	+10.373%
2022-10-31	9.9300	9.9400	9.9100	9.9300	0.000%	55,400	+10.373%
2022-10-28	9.9400	9.9400	9.9300	9.9300	-0.091%	3,290	+10.373%
2022-10-27	9.9300	9.9390	9.9250	9.9390	-0.111%	41,736	+10.273%
2022-10-26	9.9200	9.9500	9.9200	9.9500	+0.302%	62,703	+10.151%
2022-10-25	9.9200	9.9300	9.9100	9.9200	-0.101%	769,379	+10.484%
2022-10-24	9.9100	9.9300	9.8800	9.9300	+0.101%	62,224	+10.373%
2022-10-21	9.8700	9.9200	9.8700	9.9200	+0.405%	149,226	+10.484%
2022-10-20	9.8700	9.8900	9.8600	9.8800	+0.101%	81,197	+10.931%
2022-10-19	9.8600	9.8700	9.8600	9.8700	+0.101%	92,497	+11.044%
2022-10-18	9.8600	9.8600	9.8600	9.8600	0.000%	168,246	+11.156%
2022-10-17	9.8550	9.8600	9.8500	9.8600	+0.102%	21,577	+11.156%
2022-10-14	9.8600	9.8600	9.8500	9.8500	-0.101%	3,864	+11.269%
2022-10-13	9.8500	9.8600	9.8500	9.8600	+0.103%	180,761	+11.156%
2022-10-12	9.8500	9.8500	9.8499	9.8499	+0.050%	5,852	+11.270%
2022-10-11	9.8400	9.8550	9.8400	9.8450	+0.153%	40,392	+11.326%
2022-10-10	9.8300	9.8300	9.8300	9.8300	0.000%	55,633	+11.495%
2022-10-06	9.8200	9.8300	9.8200	9.8300	+0.511%	5,135	+11.495%
2022-10-05	9.7800	9.7800	9.7800	9.7800	-0.204%	100	+12.065%
2022-10-03	9.8000	9.8000	9.8000	9.8000	-0.102%	335	+11.837%
2022-09-27	9.8300	9.8300	9.8000	9.8100	-0.406%	107,622	+11.723%
2022-09-26	9.8300	9.8500	9.8200	9.8500	+0.203%	160,011	+11.269%
2022-09-23	9.8300	9.8300	9.8300	9.8300	+0.102%	102	+11.495%
2022-09-20	9.7900	9.8200	9.7900	9.8200	-0.406%	2,977	+11.609%
2022-09-16	9.8600	9.8600	9.8600	9.8600	+0.102%	12,135	+11.156%
2022-09-15	9.8500	9.8500	9.8500	9.8500	+0.716%	127	+11.269%
2022-09-13	9.7800	9.7800	9.7800	9.7800	-0.610%	660	+12.065%
2022-09-12	9.8400	9.8400	9.8400	9.8400	+0.102%	1,266	+11.382%
2022-09-09	9.8600	9.8600	9.8300	9.8300	-0.152%	1,765	+11.495%

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

EMLD
FTAC Emerald Acquisition Corp. Class A Common Stock
stock NASDAQ