Dark

ENER
Accretion Acquisition Corp. Common Stock
stock NASDAQ

Inactive

Dec 26, 2023

10.56USD+0.286%(+0.03)822,076

Pre-market

0.00USD-100.000%(-10.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-26	10.5500	10.5700	10.5350	10.5601	+0.286%	822,076	0.000%
2023-12-21	10.5300	10.5300	10.5300	10.5300	-0.095%	216	+0.286%
2023-12-20	10.5300	10.5400	10.5300	10.5400	+0.095%	4,309	+0.191%
2023-12-19	10.5300	10.5300	10.5200	10.5300	0.000%	10,402	+0.286%
2023-12-18	10.5300	10.5300	10.5300	10.5300	0.000%	731	+0.286%
2023-12-14	10.5400	10.5400	10.5300	10.5300	-0.095%	8,274	+0.286%
2023-12-13	10.5600	10.5600	10.5400	10.5400	-0.008%	77,594	+0.191%
2023-12-12	10.5900	10.5900	10.5400	10.5408	-0.182%	4,528	+0.183%
2023-12-11	10.5600	10.5600	10.5600	10.5600	0.000%	64,973	+0.001%
2023-12-07	10.5550	10.5600	10.5500	10.5600	-0.001%	168,824	+0.001%
2023-12-05	10.5550	10.5601	10.5510	10.5601	-0.188%	14,007	0.000%
2023-12-01	10.5500	10.5800	10.5500	10.5800	+0.380%	106,350	-0.188%
2023-11-30	10.5500	10.5540	10.5399	10.5399	-0.190%	11,201	+0.192%
2023-11-29	10.5500	10.5600	10.5500	10.5600	+0.285%	600,050	+0.001%
2023-11-27	10.5300	10.5300	10.5300	10.5300	0.000%	952	+0.286%
2023-11-21	10.5300	10.5301	10.5300	10.5300	-0.095%	91,801	+0.286%
2023-11-20	10.5350	10.5400	10.5350	10.5400	+0.095%	10,333	+0.191%
2023-11-14	10.5300	10.5300	10.5300	10.5300	0.000%	1,447	+0.286%
2023-11-10	10.5300	10.5300	10.5300	10.5300	0.000%	15,276	+0.286%
2023-11-08	10.5300	10.5300	10.5300	10.5300	0.000%	1,111	+0.286%
2023-11-07	10.5600	10.5600	10.5300	10.5300	0.000%	10,401	+0.286%
2023-11-03	10.5300	10.5300	10.5300	10.5300	-0.047%	15,052	+0.286%
2023-11-01	10.5350	10.5350	10.5303	10.5350	+0.047%	2,004	+0.238%
2023-10-31	10.5300	10.5300	10.5250	10.5300	+0.095%	323,458	+0.286%
2023-10-30	10.5150	10.5200	10.5150	10.5200	+0.048%	18,760	+0.381%
2023-10-26	10.5150	10.5150	10.5150	10.5150	+0.048%	100,000	+0.429%
2023-10-25	10.5100	10.5100	10.5100	10.5100	0.000%	24,783	+0.477%
2023-10-24	10.5100	10.5100	10.5100	10.5100	0.000%	9,200	+0.477%
2023-10-23	10.5100	10.5100	10.5100	10.5100	+0.095%	121,468	+0.477%
2023-10-20	10.5100	10.5150	10.5000	10.5000	0.000%	123,684	+0.572%
2023-10-19	10.5210	10.5210	10.5000	10.5000	0.000%	2,794	+0.572%
2023-10-18	10.5100	10.5100	10.5000	10.5000	-0.095%	600,476	+0.572%
2023-10-17	10.5150	10.5150	10.5100	10.5100	+0.191%	5,410	+0.477%
2023-10-12	10.4900	10.4900	10.4900	10.4900	-0.380%	5,106	+0.668%
2023-10-10	10.5400	10.5400	10.4900	10.5300	+0.286%	6,134	+0.286%
2023-10-09	10.4850	10.5000	10.4850	10.5000	+0.191%	405,346	+0.572%
2023-10-06	10.4800	10.4800	10.4800	10.4800	0.000%	61,314	+0.764%
2023-10-05	10.4700	10.4800	10.4700	10.4800	+0.096%	182,310	+0.764%
2023-10-04	10.4800	10.4800	10.4700	10.4700	-0.095%	2,113	+0.861%
2023-10-03	10.4850	10.4850	10.4800	10.4800	0.000%	19,965	+0.764%
2023-09-29	10.4800	10.4801	10.4800	10.4800	0.000%	3,127	+0.764%
2023-09-28	10.4800	10.4800	10.4800	10.4800	+0.096%	200,048	+0.764%
2023-09-27	10.4850	10.4850	10.4700	10.4700	-0.095%	284,688	+0.861%
2023-09-26	10.4800	10.4900	10.4800	10.4800	0.000%	206,360	+0.764%
2023-09-25	10.4800	10.4800	10.4800	10.4800	0.000%	301	+0.764%
2023-09-22	10.4800	10.4800	10.4800	10.4800	0.000%	48,610	+0.764%
2023-09-21	10.4900	10.4900	10.4800	10.4800	+0.096%	34,762	+0.764%
2023-09-20	10.4700	10.4800	10.4700	10.4700	0.000%	111,133	+0.861%
2023-09-18	10.4700	10.4700	10.4700	10.4700	0.000%	164,344	+0.861%
2023-09-14	10.4700	10.4700	10.4700	10.4700	+0.096%	154,569	+0.861%
2023-09-13	10.4600	10.4600	10.4500	10.4600	0.000%	171,548	+0.957%
2023-09-12	10.4600	10.4696	10.4400	10.4600	0.000%	22,493	+0.957%
2023-09-11	10.4700	10.4700	10.4600	10.4600	0.000%	7,994	+0.957%
2023-09-08	10.4700	10.5000	10.4500	10.4600	-0.286%	268,260	+0.957%
2023-09-07	10.4900	10.4900	10.4900	10.4900	0.000%	16,180	+0.668%
2023-09-01	10.4950	10.4950	10.4900	10.4900	0.000%	1,035	+0.668%
2023-08-31	10.5000	10.5000	10.4900	10.4900	-0.095%	30,380	+0.668%
2023-08-30	10.5000	10.5100	10.5000	10.5000	+0.095%	19,348	+0.572%
2023-08-29	10.5000	10.5000	10.4900	10.4900	0.000%	5,521	+0.668%
2023-08-28	10.5100	10.5100	10.4900	10.4900	-0.095%	5,766	+0.668%
2023-08-24	10.5100	10.5125	10.5000	10.5000	0.000%	4,651	+0.572%
2023-08-23	10.5250	10.5250	10.4900	10.5000	-0.190%	318,673	+0.572%
2023-08-22	10.5200	10.5200	10.5200	10.5200	+0.095%	1,658	+0.381%
2023-08-21	10.5300	10.5300	10.5100	10.5100	0.000%	1,242	+0.477%
2023-08-18	10.5100	10.5100	10.5100	10.5100	0.000%	320	+0.477%
2023-08-17	10.5100	10.5100	10.5100	10.5100	-0.048%	10,188	+0.477%
2023-08-16	10.5000	10.5200	10.4900	10.5150	+0.191%	161,203	+0.429%
2023-08-15	10.5100	10.5101	10.4950	10.4950	-0.190%	227,499	+0.620%
2023-08-11	10.5150	10.5150	10.5150	10.5150	+0.143%	238	+0.429%
2023-08-10	10.5000	10.5100	10.5000	10.5000	0.000%	125,781	+0.572%
2023-08-09	10.6100	10.6100	10.4900	10.5000	0.000%	8,949	+0.572%
2023-08-08	10.5000	10.5000	10.5000	10.5000	0.000%	67,054	+0.572%
2023-08-07	10.4900	10.5000	10.4900	10.5000	+0.095%	25,473	+0.572%
2023-08-04	10.4900	10.4900	10.4900	10.4900	0.000%	305	+0.668%
2023-08-03	10.4600	10.4900	10.4600	10.4900	0.000%	1,187	+0.668%
2023-08-02	10.4900	10.4900	10.4900	10.4900	+0.143%	76,560	+0.668%
2023-08-01	10.4900	10.4900	10.4750	10.4750	+0.048%	3,658	+0.812%
2023-07-31	10.4600	10.4700	10.4600	10.4700	-0.286%	2,626	+0.861%
2023-07-28	10.5000	10.5000	10.5000	10.5000	+0.287%	110	+0.572%
2023-07-27	10.4400	10.4800	10.4400	10.4700	+0.287%	87,728	+0.861%
2023-07-26	10.4400	10.4400	10.4400	10.4400	+0.192%	2,663	+1.150%
2023-07-24	10.4400	10.4400	10.4200	10.4200	+0.192%	19,617	+1.345%
2023-07-21	10.4200	10.4200	10.4000	10.4000	0.000%	3,157	+1.539%
2023-07-20	10.4100	10.4100	10.4000	10.4000	-0.001%	791	+1.539%
2023-07-19	10.4087	10.4087	10.4000	10.4001	-0.287%	2,148	+1.538%
2023-07-18	10.4300	10.4300	10.4300	10.4300	-0.096%	1,055	+1.247%
2023-07-13	10.4000	10.9400	10.4000	10.4400	+0.096%	5,977	+1.150%
2023-07-12	10.4300	10.4300	10.4300	10.4300	+0.144%	2,286	+1.247%
2023-07-11	10.4150	10.4150	10.4000	10.4150	+0.144%	551	+1.393%
2023-07-07	10.4000	10.4000	10.4000	10.4000	-0.288%	252	+1.539%
2023-07-06	10.4300	10.4300	10.4300	10.4300	+0.482%	316	+1.247%
2023-06-30	10.3800	10.3800	10.3800	10.3800	0.000%	314	+1.735%
2023-06-28	10.3800	10.3800	10.3800	10.3800	0.000%	541	+1.735%
2023-06-27	10.4350	10.4350	10.3800	10.3800	0.000%	4,659	+1.735%
2023-06-26	10.3800	10.3800	10.3700	10.3800	+0.048%	11,588	+1.735%
2023-06-23	10.3700	10.3750	10.3700	10.3750	+0.048%	387	+1.784%
2023-06-22	10.3790	10.3790	10.3700	10.3700	+0.097%	800	+1.833%
2023-06-21	10.3600	10.3600	10.3600	10.3600	+0.097%	9,763	+1.931%
2023-06-20	10.3500	10.3500	10.3500	10.3500	-0.097%	122	+2.030%
2023-06-15	10.3900	10.3900	10.3600	10.3600	0.000%	202	+1.931%
2023-06-14	10.3500	10.3600	10.3500	10.3600	0.000%	589	+1.931%
2023-06-12	10.3500	10.3600	10.3500	10.3600	+0.048%	809	+1.931%
2023-06-08	10.3550	10.3550	10.3550	10.3550	+0.048%	216	+1.981%
2023-06-05	10.3500	10.3500	10.3500	10.3500	-0.097%	756	+2.030%
2023-06-02	10.3500	10.3600	10.3500	10.3600	+0.015%	5,799	+1.931%
2023-06-01	10.3550	10.3584	10.3500	10.3584	+0.081%	5,684	+1.947%
2023-05-31	10.3550	10.3550	10.3500	10.3500	0.000%	6,017	+2.030%
2023-05-30	10.3500	10.3600	10.3500	10.3500	+0.291%	9,607	+2.030%
2023-05-26	10.3412	10.3412	10.3200	10.3200	0.000%	7,653	+2.327%
2023-05-25	10.3400	10.3400	10.3200	10.3200	-0.193%	6,265	+2.327%
2023-05-24	10.3450	10.3450	10.3400	10.3400	0.000%	1,887	+2.129%
2023-05-23	10.3350	10.3400	10.3350	10.3400	0.000%	6,548	+2.129%
2023-05-22	10.3300	10.3450	10.3300	10.3400	+0.194%	12,787	+2.129%
2023-05-19	10.3300	10.3300	10.3200	10.3200	-0.097%	20,281	+2.327%
2023-05-18	10.3200	10.3300	10.3200	10.3300	+0.097%	87,499	+2.227%
2023-05-17	10.3200	10.3200	10.3200	10.3200	0.000%	1,548	+2.327%
2023-05-16	10.3200	10.3200	10.3200	10.3200	-0.096%	2,618	+2.327%
2023-05-15	10.3300	10.3300	10.3298	10.3299	-0.001%	19,305	+2.228%
2023-05-12	10.3250	10.3300	10.3200	10.3300	0.000%	12,865	+2.227%
2023-05-11	10.3300	10.3300	10.3299	10.3300	0.000%	19,122	+2.227%
2023-05-10	10.3200	10.3300	10.3200	10.3300	+0.097%	22,480	+2.227%
2023-05-09	10.3300	10.3300	10.3150	10.3200	0.000%	42,244	+2.327%
2023-05-08	10.3200	10.3200	10.3200	10.3200	+0.048%	42,462	+2.327%
2023-05-04	10.3150	10.3150	10.3150	10.3150	-0.048%	191	+2.376%
2023-05-03	10.3150	10.3202	10.3100	10.3200	+0.097%	107,714	+2.327%
2023-05-02	10.3100	10.3100	10.3100	10.3100	0.000%	5,381	+2.426%
2023-05-01	10.3200	10.3200	10.3100	10.3100	-0.097%	10,369	+2.426%
2023-04-28	10.3000	10.3200	10.3000	10.3200	+0.194%	10,360	+2.327%
2023-04-27	10.3027	10.3100	10.3000	10.3000	-0.194%	10,005	+2.525%
2023-04-26	10.3300	10.3300	10.3190	10.3200	+0.097%	4,676	+2.327%
2023-04-25	10.3000	10.3100	10.3000	10.3100	-0.097%	3,733	+2.426%
2023-04-21	10.3300	10.3300	10.3100	10.3200	-0.098%	50,707	+2.327%
2023-04-20	10.3400	10.3400	10.3300	10.3301	-0.096%	2,939	+2.227%
2023-04-19	10.3300	10.3400	10.3300	10.3400	+0.092%	2,389	+2.129%
2023-04-18	10.3300	10.3305	10.3300	10.3305	-0.188%	1,862	+2.223%
2023-04-17	10.4000	10.4000	10.3200	10.3500	+0.145%	2,773	+2.030%
2023-04-14	10.3243	10.3500	10.3200	10.3350	+0.048%	10,724	+2.178%
2023-04-13	10.3200	10.3300	10.3200	10.3300	-0.097%	1,503	+2.227%
2023-04-12	10.3200	10.3400	10.3200	10.3400	+0.097%	13,156	+2.129%
2023-04-11	10.3300	10.3400	10.3216	10.3300	0.000%	159,292	+2.227%
2023-04-10	10.4800	10.4800	10.3200	10.3300	+0.097%	131,020	+2.227%
2023-04-06	10.3200	10.3250	10.3200	10.3200	0.000%	113,128	+2.327%
2023-04-05	10.3200	10.3300	10.3200	10.3200	0.000%	266,291	+2.327%
2023-04-04	10.3199	10.3200	10.3100	10.3200	+0.001%	62,660	+2.327%
2023-04-03	10.3200	10.3200	10.3199	10.3199	-0.001%	27,023	+2.328%
2023-03-31	10.3200	10.3200	10.3200	10.3200	0.000%	1,567	+2.327%
2023-03-30	10.3100	10.3200	10.3100	10.3200	-0.097%	37,986	+2.327%
2023-03-29	10.2800	10.6000	10.2800	10.3300	+0.584%	1,077,244	+2.227%
2023-03-28	10.2650	10.2700	10.2650	10.2700	0.000%	37,653	+2.825%
2023-03-27	10.2700	10.2700	10.2700	10.2700	+0.097%	702	+2.825%
2023-03-24	10.2600	10.2600	10.2600	10.2600	-0.049%	109	+2.925%
2023-03-23	10.2650	10.2650	10.2600	10.2650	+0.049%	1,981	+2.875%
2023-03-22	10.2600	10.2650	10.2600	10.2600	-0.097%	12,852	+2.925%
2023-03-21	10.2700	10.2700	10.2600	10.2700	+0.097%	30,249	+2.825%
2023-03-20	10.2600	10.2700	10.2600	10.2600	0.000%	24,418	+2.925%
2023-03-17	10.2600	10.2650	10.2600	10.2600	0.000%	224,508	+2.925%
2023-03-16	10.2550	10.2600	10.2500	10.2600	+0.049%	40,937	+2.925%
2023-03-15	10.2550	10.2550	10.2500	10.2550	+0.049%	30,878	+2.975%
2023-03-14	10.2500	10.2500	10.2400	10.2500	+0.098%	186,769	+3.025%
2023-03-13	10.2700	10.9050	10.2300	10.2400	-0.098%	493,587	+3.126%
2023-03-10	10.2500	10.2500	10.2500	10.2500	+0.098%	1,111	+3.025%
2023-03-09	10.2400	10.2400	10.2400	10.2400	-0.098%	664	+3.126%
2023-03-08	10.2500	10.2500	10.2400	10.2500	+0.143%	13,250	+3.025%
2023-03-07	10.2450	10.2450	10.2300	10.2354	-0.045%	431,734	+3.172%
2023-03-06	10.2500	10.2500	10.2300	10.2400	+0.098%	123,430	+3.126%
2023-03-03	10.2300	10.2350	10.2300	10.2300	0.000%	262,173	+3.227%
2023-03-02	10.2300	10.2300	10.2300	10.2300	0.000%	738	+3.227%
2023-03-01	10.2200	10.2300	10.2200	10.2300	+0.098%	2,243	+3.227%
2023-02-28	10.2200	10.2300	10.2200	10.2200	-0.001%	2,908	+3.328%
2023-02-27	10.2350	10.2350	10.2200	10.2201	+0.001%	3,516	+3.327%
2023-02-24	10.2100	10.2200	10.2100	10.2200	+0.049%	4,631	+3.328%
2023-02-23	10.2200	10.2200	10.2101	10.2150	+0.098%	698	+3.378%
2023-02-21	10.1900	10.2050	10.1900	10.2050	-0.146%	779	+3.480%
2023-02-17	10.2100	10.2200	10.2100	10.2199	+0.097%	27,499	+3.329%
2023-02-16	10.2100	10.2100	10.2100	10.2100	0.000%	298	+3.429%
2023-02-15	10.2000	10.2100	10.2000	10.2100	-0.191%	112,040	+3.429%
2023-02-14	10.2044	10.2295	10.2044	10.2295	+0.289%	637	+3.232%
2023-02-13	10.1900	10.2000	10.1900	10.2000	-0.098%	3,380	+3.530%
2023-02-09	10.1800	10.2100	10.1800	10.2100	+0.170%	4,839	+3.429%
2023-02-08	10.1927	10.1927	10.1927	10.1927	+0.026%	1,093	+3.605%
2023-02-07	10.1900	10.1900	10.1900	10.1900	+0.098%	3,276	+3.632%
2023-02-06	10.1800	10.1800	10.1800	10.1800	-0.186%	3,000	+3.734%
2023-02-03	10.2100	10.2100	10.1800	10.1990	+0.187%	934,421	+3.541%
2023-02-02	10.2100	10.2400	10.1800	10.1800	0.000%	36,957	+3.734%
2023-02-01	10.1800	10.1800	10.1800	10.1800	0.000%	4,285	+3.734%
2023-01-31	10.2100	10.2300	10.1800	10.1800	0.000%	25,904	+3.734%
2023-01-30	10.1800	10.1800	10.1800	10.1800	+0.098%	13,155	+3.734%
2023-01-25	10.1700	10.1800	10.1700	10.1700	0.000%	1,023,898	+3.836%
2023-01-24	10.1700	10.1700	10.1700	10.1700	0.000%	2,613	+3.836%
2023-01-23	10.1600	10.1700	10.1550	10.1700	0.000%	177,320	+3.836%
2023-01-20	10.1600	10.1700	10.1600	10.1700	+0.098%	137,452	+3.836%
2023-01-19	10.1500	10.1600	10.1500	10.1600	-0.196%	24,572	+3.938%
2023-01-18	10.1500	10.1800	10.1500	10.1800	+0.296%	23,854	+3.734%
2023-01-17	10.1500	10.1500	10.1400	10.1500	+0.296%	608	+4.040%
2023-01-12	10.1200	10.1200	10.1200	10.1200	-0.099%	526	+4.349%
2023-01-11	10.1300	10.1300	10.1300	10.1300	+0.099%	2,732	+4.246%
2023-01-10	10.1200	10.1300	10.1200	10.1200	+0.099%	8,680	+4.349%
2023-01-09	10.1100	10.1100	10.1100	10.1100	+0.099%	6,826	+4.452%
2023-01-06	10.0900	10.1000	10.0900	10.1000	+0.099%	1,092	+4.555%
2023-01-04	10.0900	10.0900	10.0900	10.0900	+0.098%	1,301	+4.659%
2023-01-03	10.0800	10.0801	10.0800	10.0801	+0.001%	3,327	+4.762%
2022-12-30	10.0800	10.0800	10.0800	10.0800	-0.297%	103	+4.763%
2022-12-29	10.1100	10.1100	10.1100	10.1100	+0.198%	100,088	+4.452%
2022-12-28	10.0900	10.0900	10.0900	10.0900	+0.099%	5,698	+4.659%
2022-12-27	10.0750	10.0800	10.0700	10.0800	0.000%	13,314	+4.763%
2022-12-23	10.0700	10.0800	10.0700	10.0800	+0.099%	14,527	+4.763%
2022-12-21	10.0879	10.1007	10.0600	10.0700	+0.199%	2,051	+4.867%
2022-12-20	10.0500	10.0500	10.0500	10.0500	0.000%	1,485	+5.076%
2022-12-19	10.0500	10.0500	10.0500	10.0500	0.000%	230	+5.076%
2022-12-16	10.0900	10.0900	10.0500	10.0500	-0.495%	3,149	+5.076%
2022-12-15	10.1000	10.1000	10.1000	10.1000	+0.498%	400	+4.555%
2022-12-13	10.0500	10.0500	10.0500	10.0500	0.000%	203	+5.076%
2022-12-12	10.0500	10.0500	10.0300	10.0500	+0.400%	11,514	+5.076%
2022-12-09	10.0100	10.0100	10.0100	10.0100	+0.100%	202	+5.496%
2022-12-01	10.0000	10.0000	10.0000	10.0000	0.000%	2,322	+5.601%
2022-11-30	10.0000	10.0000	10.0000	10.0000	0.000%	570	+5.601%
2022-11-29	10.1180	10.1180	10.0000	10.0000	-0.299%	922	+5.601%
2022-11-28	10.3347	10.3347	10.0300	10.0300	-0.791%	445	+5.285%
2022-11-25	10.4900	10.4900	10.1100	10.1100	+1.100%	1,107	+4.452%
2022-11-23	10.0000	10.0000	10.0000	10.0000	0.000%	2,999	+5.601%
2022-11-22	10.0000	10.0000	10.0000	10.0000	0.000%	1,004	+5.601%
2022-11-21	10.0000	10.0000	10.0000	10.0000	0.000%	138,206	+5.601%
2022-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	695	+5.601%
2022-11-16	10.0000	10.0000	10.0000	10.0000	0.000%	602	+5.601%
2022-11-15	9.9300	10.0200	9.9300	10.0000	+0.100%	179,879	+5.601%
2022-11-14	9.9700	9.9900	9.9700	9.9900	0.000%	1,518	+5.707%
2022-11-11	10.0500	10.1000	9.9900	9.9900	+0.184%	6,588	+5.707%
2022-11-08	9.9717	9.9717	9.9717	9.9717	-0.581%	152	+5.901%
2022-11-07	10.0000	10.0300	10.0000	10.0300	+0.400%	3,287	+5.285%
2022-11-04	10.0000	10.0000	9.9900	9.9900	+0.050%	2,984	+5.707%
2022-11-03	9.9750	9.9850	9.9750	9.9850	+0.150%	8,233	+5.760%
2022-11-02	9.9700	9.9700	9.9700	9.9700	0.000%	17,803	+5.919%
2022-11-01	9.9650	9.9750	9.9650	9.9700	+0.100%	41,807	+5.919%
2022-10-31	9.9600	9.9600	9.9600	9.9600	+0.201%	3,310	+6.025%
2022-10-27	9.9400	9.9600	9.9400	9.9400	+0.202%	512,693	+6.238%
2022-10-26	9.9200	9.9200	9.9200	9.9200	0.000%	1,664	+6.453%
2022-10-25	9.9200	9.9200	9.9200	9.9200	-0.101%	159	+6.453%
2022-10-24	9.9200	9.9300	9.9200	9.9300	+0.303%	1,117	+6.345%
2022-10-17	9.9000	9.9000	9.9000	9.9000	-0.002%	5,900	+6.668%
2022-10-14	9.9002	9.9002	9.9002	9.9002	+0.002%	500	+6.666%
2022-10-11	9.8900	9.9200	9.8900	9.9000	-0.503%	57,928	+6.668%
2022-10-10	9.9100	9.9500	9.9100	9.9500	+0.404%	2,020	+6.132%
2022-10-06	9.9200	9.9200	9.9050	9.9100	-0.101%	7,177	+6.560%
2022-10-05	9.8700	9.9200	9.8700	9.9200	+0.303%	371	+6.453%
2022-10-04	9.9600	9.9600	9.8700	9.8900	0.000%	997	+6.776%
2022-10-03	9.8800	9.8900	9.8800	9.8900	-0.503%	726	+6.776%
2022-09-30	9.9400	9.9400	9.9300	9.9400	0.000%	155,277	+6.238%
2022-09-29	9.9200	9.9450	9.9200	9.9400	0.000%	7,591	+6.238%
2022-09-28	9.9400	9.9400	9.9000	9.9400	+0.303%	338,844	+6.238%
2022-09-27	9.9000	9.9150	9.8900	9.9100	0.000%	249,233	+6.560%
2022-09-26	9.9000	9.9100	9.8800	9.9100	+0.304%	17,278	+6.560%
2022-09-23	9.9000	9.9000	9.8800	9.8800	-0.303%	3,035	+6.884%
2022-09-22	9.9000	9.9100	9.9000	9.9100	+0.304%	3,400	+6.560%
2022-09-21	9.8900	9.8900	9.8800	9.8800	0.000%	3,710	+6.884%
2022-09-20	9.8800	9.8800	9.8800	9.8800	-0.101%	5,000	+6.884%
2022-09-19	9.8900	9.9004	9.8800	9.8900	0.000%	32,128	+6.776%
2022-09-16	9.8900	9.8901	9.8850	9.8900	0.000%	46,819	+6.776%
2022-09-15	9.8900	9.8967	9.8800	9.8900	0.000%	71,195	+6.776%
2022-09-14	9.8900	9.8900	9.8900	9.8900	0.000%	2,501	+6.776%
2022-09-13	9.8900	9.8900	9.8900	9.8900	0.000%	16,986	+6.776%
2022-09-09	9.9000	9.9000	9.8900	9.8900	0.000%	10,445	+6.776%
2022-09-08	9.9100	9.9100	9.8900	9.8900	0.000%	6,489	+6.776%
2022-09-07	9.8900	9.8900	9.8900	9.8900	0.000%	4,397	+6.776%
2022-09-02	9.8900	9.8900	9.8900	9.8900	-0.101%	1,200	+6.776%
2022-08-31	9.9000	9.9000	9.9000	9.9000	+0.202%	130	+6.668%
2022-08-30	9.8800	9.8800	9.8800	9.8800	-0.101%	1,044	+6.884%
2022-08-26	9.8900	9.8900	9.8900	9.8900	0.000%	695	+6.776%
2022-08-25	9.8800	9.8900	9.8800	9.8900	-0.101%	1,000	+6.776%
2022-08-24	9.9050	9.9050	9.9000	9.9000	-0.101%	27,145	+6.668%
2022-08-22	9.9003	9.9100	9.9000	9.9100	+0.101%	18,309	+6.560%
2022-08-19	9.9000	9.9050	9.9000	9.9000	0.000%	391,544	+6.668%
2022-08-18	9.9100	9.9100	9.9000	9.9000	0.000%	2,012	+6.668%
2022-08-17	9.9000	9.9100	9.9000	9.9000	+0.101%	535,627	+6.668%
2022-08-16	9.8900	9.8900	9.8900	9.8900	0.000%	760	+6.776%
2022-08-15	9.8900	9.8900	9.8801	9.8900	-0.202%	981	+6.776%
2022-08-12	9.9100	9.9100	9.9100	9.9100	+0.202%	161	+6.560%
2022-08-11	9.8900	9.8900	9.8900	9.8900	-0.101%	2,677	+6.776%
2022-08-10	9.8800	9.9000	9.8800	9.9000	+0.202%	1,304	+6.668%
2022-08-09	9.8800	9.8800	9.8800	9.8800	-0.252%	47,896	+6.884%
2022-08-08	9.8800	9.9050	9.8800	9.9050	-0.050%	2,685	+6.614%
2022-08-05	9.9250	9.9350	9.9100	9.9100	-0.101%	17,288	+6.560%
2022-08-03	9.8700	9.9300	9.8700	9.9200	+0.405%	43,718	+6.453%
2022-08-01	9.8800	9.8800	9.8800	9.8800	-0.101%	105	+6.884%
2022-07-28	9.8700	9.9199	9.8700	9.8900	+0.101%	2,281	+6.776%
2022-07-26	9.8800	9.8850	9.8700	9.8800	-0.101%	234,008	+6.884%
2022-07-25	9.8800	9.8900	9.8600	9.8900	+0.203%	25,583	+6.776%
2022-07-22	9.8800	9.8800	9.8700	9.8700	-0.101%	1,116,150	+6.992%
2022-07-21	9.8700	9.8800	9.8700	9.8800	+0.203%	6,008	+6.884%
2022-07-20	9.8650	9.8650	9.8600	9.8600	+0.102%	1,466	+7.100%
2022-07-19	9.8700	9.8700	9.8500	9.8500	-0.203%	2,312	+7.209%
2022-07-18	9.8700	9.8700	9.8700	9.8700	+0.101%	106	+6.992%
2022-07-15	9.8600	9.8600	9.8600	9.8600	+0.102%	1,009	+7.100%
2022-07-13	9.8500	9.8522	9.8500	9.8500	-0.101%	4,991	+7.209%
2022-07-12	9.8600	9.8600	9.8600	9.8600	0.000%	583	+7.100%
2022-07-11	9.8600	9.8600	9.8600	9.8600	+0.094%	163	+7.100%
2022-07-08	9.8500	9.8507	9.8500	9.8507	+0.109%	2,006	+7.202%
2022-07-07	9.8400	9.8400	9.8400	9.8400	-0.102%	200	+7.318%
2022-07-06	9.8500	9.8501	9.8400	9.8500	0.000%	28,532	+7.209%
2022-07-05	9.8350	9.8500	9.8350	9.8500	+0.002%	369,898	+7.209%
2022-06-30	9.8498	9.8498	9.8498	9.8498	-0.002%	100	+7.211%
2022-06-28	9.8500	9.8500	9.8500	9.8500	-0.101%	100	+7.209%
2022-06-27	9.8300	9.8600	9.8300	9.8600	+0.305%	863	+7.100%
2022-06-22	9.8100	9.8300	9.8100	9.8300	-0.102%	374,767	+7.427%
2022-06-16	9.8350	9.8400	9.8350	9.8400	-0.203%	5,220	+7.318%
2022-06-15	9.8600	9.8600	9.8600	9.8600	+0.203%	509	+7.100%
2022-06-14	9.8400	9.8400	9.8400	9.8400	0.000%	2,360	+7.318%
2022-06-13	9.8501	9.8502	9.8400	9.8400	-0.129%	26,537	+7.318%
2022-06-10	9.8600	9.8600	9.8527	9.8527	-0.074%	1,412	+7.180%
2022-06-09	9.8502	9.8600	9.8500	9.8600	0.000%	210,714	+7.100%
2022-06-07	9.8600	9.8600	9.8600	9.8600	0.000%	1,684	+7.100%
2022-06-01	9.8480	9.8600	9.8300	9.8600	+0.405%	9,250	+7.100%
2022-05-31	9.8250	9.8250	9.8200	9.8202	-0.303%	108,406	+7.534%
2022-05-27	9.8500	9.8500	9.8500	9.8500	+0.102%	102	+7.209%
2022-05-26	9.8400	9.8400	9.8400	9.8400	+0.102%	4,084	+7.318%
2022-05-25	9.8350	9.8350	9.8300	9.8300	+0.017%	1,200	+7.427%
2022-05-24	9.8200	9.8300	9.8200	9.8283	+0.187%	19,115	+7.446%
2022-05-23	9.8003	9.8100	9.8003	9.8100	-0.408%	2,094	+7.646%
2022-05-20	9.8300	9.8550	9.8300	9.8502	+0.410%	18,593	+7.207%
2022-05-19	9.8100	9.8100	9.8100	9.8100	+0.102%	604	+7.646%
2022-05-18	9.8000	9.8000	9.8000	9.8000	-0.204%	41,080	+7.756%
2022-05-13	9.8332	9.8400	9.8200	9.8200	-0.406%	5,957	+7.537%
2022-05-05	9.8600	9.8600	9.8600	9.8600	-0.101%	1,113	+7.100%
2022-05-04	9.8700	9.8700	9.8700	9.8700	0.000%	1,636	+6.992%
2022-05-03	9.8650	9.8700	9.8650	9.8700	0.000%	5,153	+6.992%
2022-05-02	9.8500	9.8700	9.8500	9.8700	+0.101%	17,457	+6.992%
2022-04-29	9.8600	9.8600	9.8600	9.8600	+0.132%	508	+7.100%
2022-04-28	9.8500	9.8501	9.8400	9.8470	-0.030%	11,600	+7.242%
2022-04-27	9.8401	9.8550	9.8400	9.8500	0.000%	932,276	+7.209%
2022-04-26	9.8500	9.8500	9.8500	9.8500	0.000%	754	+7.209%
2022-04-25	9.8500	9.8500	9.8500	9.8500	0.000%	6,897	+7.209%
2022-04-22	9.8500	9.8550	9.8495	9.8500	0.000%	32,308	+7.209%
2022-04-21	9.8500	9.8500	9.8500	9.8500	-0.152%	13,347	+7.209%
2022-04-20	9.8600	9.8650	9.8441	9.8650	+0.203%	78,316	+7.046%
2022-04-19	9.8500	9.8500	9.8450	9.8450	-0.051%	4,496	+7.264%
2022-04-18	9.8400	9.8600	9.8400	9.8500	0.000%	16,613	+7.209%
2022-04-14	9.8400	9.8500	9.8300	9.8500	+0.102%	13,114	+7.209%
2022-04-13	9.8400	9.8400	9.8200	9.8400	+0.102%	11,036	+7.318%
2022-04-12	9.8300	9.8300	9.8300	9.8300	-0.102%	229	+7.427%
2022-04-11	9.8400	9.8400	9.8400	9.8400	+0.153%	492	+7.318%
2022-04-08	9.8300	9.8300	9.8250	9.8250	-0.051%	11,952	+7.482%
2022-04-07	9.8200	9.8300	9.8200	9.8300	0.000%	12,944	+7.427%
2022-04-06	9.8100	9.8300	9.8100	9.8300	+0.102%	30,756	+7.427%
2022-04-05	9.8075	9.8200	9.8050	9.8200	+0.204%	25,750	+7.537%
2022-03-31	9.8200	9.8200	9.8000	9.8000	-0.183%	2,264	+7.756%
2022-03-30	9.8180	9.8180	9.8180	9.8180	+0.286%	1,589	+7.559%
2022-03-25	9.7700	9.8000	9.7700	9.7900	-0.208%	1,502	+7.866%
2022-03-24	9.8104	9.8104	9.8104	9.8104	+0.208%	482	+7.642%
2022-03-23	9.7900	9.7900	9.7900	9.7900	-0.170%	1,018	+7.866%
2022-03-21	9.8067	9.8067	9.8067	9.8067	-0.135%	583	+7.683%
2022-03-17	9.8400	9.8400	9.8200	9.8200	-0.153%	95,032	+7.537%
2022-03-16	9.8200	9.8400	9.8200	9.8350	+0.357%	454,235	+7.373%
2022-03-11	9.8200	9.8300	9.7800	9.8000	-0.035%	150,885	+7.756%
2022-03-10	9.8100	9.8100	9.8000	9.8034	-0.067%	300,101	+7.719%
2022-03-09	9.8100	9.8101	9.8100	9.8100	-0.051%	5,589	+7.646%
2022-03-08	9.8150	9.8150	9.8150	9.8150	+0.153%	721	+7.591%
2022-03-07	9.8000	9.8000	9.8000	9.8000	-0.102%	107	+7.756%
2022-03-04	9.8000	9.8100	9.8000	9.8100	0.000%	13,829	+7.646%
2022-03-03	9.7800	9.8200	9.7800	9.8100	+0.509%	83,453	+7.646%
2022-03-02	9.7600	9.7750	9.7600	9.7603	-0.150%	8,527	+8.194%
2022-02-25	9.7800	9.7800	9.7600	9.7750	+0.051%	1,214	+8.032%
2022-02-24	9.7400	9.7700	9.7400	9.7700	+0.308%	6,590	+8.087%
2022-02-16	9.7400	9.7400	9.7400	9.7400	-0.145%	1,504	+8.420%
2022-02-14	9.7600	9.7600	9.7541	9.7541	-0.112%	6,951	+8.263%
2022-02-10	9.7500	9.7650	9.7497	9.7650	+0.154%	1,083,516	+8.142%
2022-02-09	9.7600	9.7600	9.7400	9.7500	-0.102%	15,586	+8.309%
2022-02-08	9.7400	9.7600	9.7400	9.7600	+0.103%	9,650	+8.198%
2022-02-07	9.7400	9.7600	9.7400	9.7500	-0.102%	19,758	+8.309%
2022-02-04	9.7500	9.7600	9.7400	9.7600	+0.103%	29,514	+8.198%
2022-02-03	9.7500	9.7550	9.7400	9.7500	0.000%	38,997	+8.309%
2022-02-02	9.7500	9.7500	9.7500	9.7500	-0.205%	3,011	+8.309%

.dark-mode .YKTR51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKTR51{ color: #333333; background-color: white; border: 2px solid #333333; }ENERAccretion Acquisition Corp. Common Stockstock NASDAQ

ENER
Accretion Acquisition Corp. Common Stock
stock NASDAQ