Dark

ENERR
Accretion Acquisition Corp. Right
stock NASDAQ

Inactive

Dec 26, 2023

0.0025USD+400.000%(+0.0020)14,294

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-26	0.002300	0.002500	0.002000	0.002500	+400.000%	14,294	0.000%
2023-12-22	0.000500	0.000500	0.000500	0.000500	0.000%	112,851	+400.000%
2023-12-20	0.000500	0.000500	0.000500	0.000500	0.000%	12,300	+400.000%
2023-12-19	0.001000	0.003100	0.000500	0.000500	-98.810%	137,778	+400.000%
2023-12-18	0.042000	0.042000	0.042000	0.042000	+5.000%	140	-94.048%
2023-12-15	0.048800	0.048800	0.040000	0.040000	-25.926%	103,397	-93.750%
2023-12-14	0.050000	0.054000	0.050000	0.054000	+80.000%	391	-95.370%
2023-12-12	0.030000	0.060000	0.026150	0.030000	-50.000%	8,371	-91.667%
2023-12-05	0.060000	0.060000	0.060000	0.060000	+18.343%	100	-95.833%
2023-12-04	0.050000	0.050800	0.040000	0.050700	-4.520%	90,688	-95.069%
2023-11-30	0.039000	0.069000	0.039000	0.053100	+33.083%	1,000	-95.292%
2023-11-29	0.040500	0.040500	0.031000	0.039900	+2.308%	42,735	-93.734%
2023-11-28	0.038000	0.040000	0.038000	0.039000	-2.500%	424,149	-93.590%
2023-11-27	0.048000	0.050000	0.040000	0.040000	-20.000%	309,165	-93.750%
2023-11-24	0.050000	0.050000	0.050000	0.050000	+4.167%	10,469	-95.000%
2023-11-22	0.040000	0.050000	0.030000	0.048000	-4.000%	34,312	-94.792%
2023-11-21	0.060000	0.060000	0.050000	0.050000	-15.110%	38,572	-95.000%
2023-11-20	0.070000	0.070000	0.058800	0.058900	0.000%	605	-95.756%
2023-11-17	0.061700	0.061700	0.040000	0.058900	-22.500%	115,177	-95.756%
2023-11-16	0.076000	0.076000	0.076000	0.076000	+8.571%	140	-96.711%
2023-11-14	0.072700	0.072700	0.070000	0.070000	-19.169%	2,627	-96.429%
2023-11-08	0.080000	0.086600	0.080000	0.086600	+8.115%	301	-97.113%
2023-11-07	0.080000	0.100000	0.080000	0.080100	-19.900%	942	-96.879%
2023-11-06	0.100000	0.100000	0.100000	0.100000	+11.111%	100	-97.500%
2023-11-01	0.080000	0.100000	0.067600	0.090000	-10.000%	4,052	-97.222%
2023-10-31	0.100100	0.100100	0.100000	0.100000	-8.925%	13,157	-97.500%
2023-10-27	0.109800	0.109800	0.109800	0.109800	-0.182%	101	-97.723%
2023-10-26	0.100000	0.110000	0.100000	0.110000	+10.000%	2,267	-97.727%
2023-10-25	0.100000	0.100000	0.090300	0.100000	0.000%	607	-97.500%
2023-10-24	0.100000	0.107000	0.090000	0.100000	0.000%	800	-97.500%
2023-10-23	0.100000	0.100000	0.100000	0.100000	0.000%	104	-97.500%
2023-10-20	0.095000	0.100000	0.090000	0.100000	+5.263%	1,413	-97.500%
2023-10-19	0.090100	0.095000	0.090100	0.095000	+1.713%	2,583	-97.368%
2023-10-18	0.093400	0.093400	0.093400	0.093400	+3.778%	690	-97.323%
2023-10-16	0.089900	0.090000	0.089800	0.090000	-4.153%	1,493	-97.222%
2023-10-13	0.080000	0.093900	0.080000	0.093900	-3.096%	5,000	-97.338%
2023-10-12	0.102300	0.102300	0.096900	0.096900	-3.100%	261	-97.420%
2023-10-11	0.079800	0.121150	0.079600	0.100000	-16.597%	22,109	-97.500%
2023-10-10	0.110000	0.119900	0.110000	0.119900	-0.083%	18,094	-97.915%
2023-10-09	0.089800	0.120000	0.089800	0.120000	+50.000%	23,383	-97.917%
2023-10-06	0.100000	0.125000	0.080000	0.080000	+14.286%	66,902	-96.875%
2023-10-04	0.070000	0.070000	0.070000	0.070000	-0.990%	267	-96.429%
2023-10-02	0.070700	0.070700	0.070700	0.070700	+9.783%	490	-96.464%
2023-09-26	0.067200	0.067200	0.064400	0.064400	-12.619%	519	-96.118%
2023-09-25	0.073700	0.073700	0.073700	0.073700	+0.959%	3,312	-96.608%
2023-09-21	0.080000	0.087800	0.072900	0.073000	+1.530%	13,601	-96.575%
2023-09-20	0.078000	0.078000	0.070000	0.071900	-10.125%	719	-96.523%
2023-09-18	0.080000	0.089800	0.080000	0.080000	-26.199%	12,523	-96.875%
2023-09-15	0.085000	0.108400	0.060000	0.108400	+52.034%	935	-97.694%
2023-09-11	0.071300	0.071300	0.071300	0.071300	-10.875%	101	-96.494%
2023-09-08	0.080000	0.080000	0.080000	0.080000	+33.333%	2,165	-96.875%
2023-08-31	0.060101	0.069451	0.060000	0.060000	-0.166%	1,162	-95.833%
2023-08-30	0.061100	0.113200	0.060000	0.060100	0.000%	3,073	-95.840%
2023-08-29	0.063100	0.063200	0.060100	0.060100	+0.167%	2,958	-95.840%
2023-08-25	0.066300	0.066300	0.060000	0.060000	-2.755%	10,100	-95.833%
2023-08-24	0.118700	0.118700	0.061700	0.061700	-1.752%	5,548	-95.948%
2023-08-23	0.099200	0.099300	0.060000	0.062800	-6.408%	8,285	-96.019%
2023-08-22	0.050300	0.067100	0.050300	0.067100	+9.641%	2,203	-96.274%
2023-08-21	0.081000	0.081000	0.059000	0.061200	-24.444%	33,184	-95.915%
2023-08-18	0.076800	0.081000	0.076800	0.081000	+15.714%	4,991	-96.914%
2023-08-17	0.119600	0.119600	0.050100	0.070000	-12.500%	10,034	-96.429%
2023-08-16	0.061100	0.081100	0.050500	0.080000	+30.933%	5,807	-96.875%
2023-08-15	0.073600	0.073700	0.061100	0.061100	-12.714%	12,416	-95.908%
2023-08-14	0.070000	0.070000	0.070000	0.070000	-12.500%	338	-96.429%
2023-08-11	0.082100	0.119700	0.074400	0.080000	-23.445%	6,511	-96.875%
2023-08-10	0.119800	0.119900	0.044700	0.104500	+35.538%	18,577	-97.608%
2023-08-07	0.076800	0.119900	0.058500	0.077100	+1.447%	6,323	-96.757%
2023-08-04	0.119800	0.119900	0.076000	0.076000	-8.982%	13,110	-96.711%
2023-08-02	0.090300	0.119900	0.068300	0.083500	-12.105%	13,747	-97.006%
2023-08-01	0.093600	0.119899	0.090000	0.095000	+29.076%	2,983	-97.368%
2023-07-31	0.085500	0.189800	0.069500	0.073600	+11.011%	20,770	-96.603%
2023-07-28	0.070000	0.124700	0.065000	0.066300	-3.212%	18,821	-96.229%
2023-07-27	0.057000	0.070500	0.055700	0.068500	+11.382%	4,858	-96.350%
2023-07-26	0.069000	0.075000	0.050000	0.061500	-16.213%	687,389	-95.935%
2023-07-25	0.082300	0.090900	0.073400	0.073400	-10.814%	10,427	-96.594%
2023-07-24	0.092700	0.092700	0.082300	0.082300	+10.767%	1,812	-96.962%
2023-07-21	0.079400	0.079400	0.074300	0.074300	-7.125%	717	-96.635%
2023-07-20	0.108600	0.168500	0.069400	0.080000	+6.667%	22,693	-96.875%
2023-07-19	0.075000	0.075000	0.075000	0.075000	0.000%	105	-96.667%
2023-07-18	0.083000	0.090000	0.075000	0.075000	-14.089%	116,260	-96.667%
2023-07-17	0.100000	0.100000	0.078800	0.087300	-16.539%	106,950	-97.136%
2023-07-14	0.100000	0.193500	0.064200	0.104600	-0.381%	5,101	-97.610%
2023-07-13	0.109100	0.109100	0.105000	0.105000	-3.758%	268	-97.619%
2023-07-10	0.121000	0.121000	0.109000	0.109100	-7.385%	1,484	-97.709%
2023-07-07	0.120500	0.130000	0.117800	0.117800	+12.190%	1,770	-97.878%
2023-07-06	0.224800	0.258500	0.095800	0.105000	+4.270%	15,245	-97.619%
2023-07-03	0.123756	0.123756	0.100700	0.100700	-7.262%	312	-97.517%
2023-06-30	0.139200	0.139700	0.108585	0.108585	+11.598%	4,895	-97.698%
2023-06-29	0.122000	0.122900	0.093600	0.097300	-11.545%	12,458	-97.431%
2023-06-28	0.150000	0.155100	0.110000	0.110000	-27.822%	2,001	-97.727%
2023-06-27	0.155100	0.155100	0.152400	0.152400	+28.716%	1,603	-98.360%
2023-06-26	0.125100	0.155100	0.118400	0.118400	-12.361%	3,986	-97.889%
2023-06-23	0.103100	0.259100	0.103100	0.135100	+31.039%	45,834	-98.150%
2023-06-22	0.103099	0.103099	0.103099	0.103099	-6.274%	156	-97.575%
2023-06-21	0.084600	0.201500	0.081000	0.110000	+9.344%	61,216	-97.727%
2023-06-20	0.090400	0.145000	0.090000	0.100600	-3.640%	11,301	-97.515%
2023-06-16	0.100000	0.204900	0.081100	0.104400	+25.481%	8,809	-97.605%
2023-06-15	0.150000	0.244800	0.060000	0.083200	-24.364%	33,839	-96.995%
2023-06-14	0.160100	0.180100	0.075300	0.110000	-6.859%	9,113	-97.727%
2023-06-13	0.116300	0.118100	0.110000	0.118100	-6.344%	125,100	-97.883%
2023-06-12	0.126100	0.126100	0.126100	0.126100	-1.098%	737	-98.017%
2023-06-09	0.163000	0.163000	0.121700	0.127500	-21.971%	2,801	-98.039%
2023-06-08	0.169900	0.169900	0.104200	0.163400	+8.933%	4,811	-98.470%
2023-06-06	0.099250	0.197800	0.096400	0.150000	+44.509%	4,259	-98.333%
2023-05-31	0.103800	0.107400	0.098900	0.103800	-28.758%	3,733	-97.592%
2023-05-30	0.082000	0.145700	0.082000	0.145700	+83.733%	56,964	-98.284%
2023-05-26	0.100000	0.100000	0.061100	0.079300	-2.099%	3,208	-96.847%
2023-05-25	0.115500	0.122600	0.081000	0.081000	-13.921%	3,909	-96.914%
2023-05-24	0.082100	0.094100	0.065000	0.094100	+4.440%	13,849	-97.343%
2023-05-23	0.101800	0.150000	0.060100	0.090100	+1.350%	101,040	-97.225%
2023-05-22	0.099000	0.150000	0.080000	0.088900	+14.414%	157,920	-97.188%
2023-05-19	0.104600	0.179600	0.077700	0.077700	-14.989%	103,223	-96.782%
2023-05-18	0.150000	0.160000	0.091400	0.091400	-39.067%	14,298	-97.265%
2023-05-17	0.150000	0.170000	0.110000	0.150000	0.000%	14,201	-98.333%
2023-05-16	0.137700	0.150000	0.098700	0.150000	-11.765%	1,210	-98.333%
2023-05-15	0.125000	0.180000	0.125000	0.170000	+41.667%	5,299	-98.529%
2023-05-12	0.120000	0.120000	0.120000	0.120000	-4.000%	1,601	-97.917%
2023-05-11	0.080000	0.130000	0.067100	0.125000	+46.714%	18,400	-98.000%
2023-05-10	0.060000	0.150000	0.060000	0.085200	-2.740%	30,251	-97.066%
2023-05-08	0.080300	0.087600	0.080300	0.087600	+24.964%	400	-97.146%
2023-05-05	0.071000	0.073400	0.070100	0.070100	-33.428%	2,308	-96.434%
2023-05-02	0.110100	0.110100	0.087800	0.105300	-0.322%	20,812	-97.626%
2023-04-28	0.101300	0.105640	0.101300	0.105640	-8.931%	526	-97.633%
2023-04-26	0.116000	0.116000	0.116000	0.116000	+14.511%	1,000	-97.845%
2023-04-25	0.101200	0.101300	0.101200	0.101300	+0.198%	1,964	-97.532%
2023-04-24	0.101100	0.101100	0.101100	0.101100	-15.750%	15,000	-97.527%
2023-04-21	0.114500	0.120000	0.114500	0.120000	+20.000%	3,621	-97.917%
2023-04-20	0.100100	0.100100	0.100000	0.100000	-0.100%	32,908	-97.500%
2023-04-19	0.100100	0.101000	0.100100	0.100100	-23.000%	8,850	-97.502%
2023-04-17	0.130000	0.130000	0.130000	0.130000	-1.066%	8,850	-98.077%
2023-04-14	0.110000	0.148800	0.098500	0.131401	+45.839%	44,500	-98.097%
2023-04-13	0.050000	0.090100	0.050000	0.090100	+0.446%	2,547	-97.225%
2023-04-12	0.110000	0.110000	0.085900	0.089700	-11.973%	8,300	-97.213%
2023-04-11	0.101900	0.101900	0.101900	0.101900	-7.364%	120	-97.547%
2023-04-10	0.110000	0.110000	0.110000	0.110000	+10.000%	250,000	-97.727%
2023-04-06	0.100000	0.100000	0.100000	0.100000	-33.333%	24,189	-97.500%
2023-04-05	0.150000	0.150000	0.150000	0.150000	+66.667%	1,344	-98.333%
2023-04-03	0.035100	0.100000	0.035100	0.090000	-5.263%	12,150	-97.222%
2023-03-31	0.092000	0.095000	0.089200	0.095000	-4.433%	760,300	-97.368%
2023-03-30	0.101000	0.120000	0.093000	0.099407	-21.850%	15,713	-97.485%
2023-03-29	0.091400	0.127200	0.089900	0.127200	+39.168%	10,643	-98.035%
2023-03-28	0.249900	0.249900	0.091400	0.091400	-22.934%	11,878	-97.265%
2023-03-24	0.098100	0.118600	0.087000	0.118600	-8.769%	10,800	-97.892%
2023-03-22	0.149000	0.149000	0.130000	0.130000	+8.333%	702	-98.077%
2023-03-21	0.120000	0.120000	0.102300	0.120000	+9.091%	41,828	-97.917%
2023-03-20	0.111000	0.124100	0.080000	0.110000	-26.667%	44,503	-97.727%
2023-03-15	0.125600	0.150000	0.125600	0.150000	+11.111%	504	-98.333%
2023-03-14	0.090000	0.150000	0.070000	0.135000	-3.571%	6,605	-98.148%
2023-03-13	0.069000	0.140000	0.069000	0.140000	+16.086%	1,144	-98.214%
2023-03-07	0.130000	0.130000	0.120600	0.120600	-19.546%	2,825	-97.927%
2023-03-06	0.149900	0.149900	0.149900	0.149900	+5.341%	1,100	-98.332%
2023-02-24	0.142300	0.142300	0.142300	0.142300	+3.793%	752	-98.243%
2023-02-23	0.137100	0.137100	0.137100	0.137100	-8.600%	402	-98.177%
2023-02-22	0.150000	0.150000	0.134600	0.150000	-2.913%	21,395	-98.333%
2023-02-14	0.150000	0.154500	0.150000	0.154500	+3.691%	8,906	-98.382%
2023-02-07	0.110000	0.150000	0.098000	0.149000	+35.455%	2,081,658	-98.322%
2023-02-06	0.110000	0.110000	0.110000	0.110000	+0.273%	9,769	-97.727%
2023-02-01	0.110000	0.110000	0.109700	0.109700	+7.549%	20,500	-97.721%
2023-01-30	0.102000	0.102000	0.102000	0.102000	+8.511%	404	-97.549%
2023-01-27	0.094000	0.094000	0.094000	0.094000	-14.545%	100	-97.340%
2023-01-26	0.110000	0.110000	0.109000	0.110000	+17.021%	12,900	-97.727%
2023-01-25	0.094000	0.094000	0.094000	0.094000	0.000%	3,492	-97.340%
2023-01-23	0.070000	0.094000	0.070000	0.094000	-0.106%	8,500	-97.340%
2023-01-20	0.082400	0.101951	0.082400	0.094100	+25.300%	27,330	-97.343%
2023-01-19	0.075000	0.075100	0.075000	0.075100	+7.286%	2,300	-96.671%
2023-01-12	0.070000	0.070000	0.070000	0.070000	-6.667%	511	-96.429%
2023-01-09	0.075000	0.075000	0.075000	0.075000	+7.143%	906	-96.667%
2023-01-05	0.070000	0.070000	0.070000	0.070000	-30.000%	1,121	-96.429%
2023-01-04	0.080200	0.110000	0.080200	0.100000	+43.062%	4,500	-97.500%
2022-12-30	0.060100	0.072400	0.059700	0.069900	+16.500%	19,000	-96.423%
2022-12-27	0.080000	0.080000	0.060000	0.060000	-33.333%	25,200	-95.833%
2022-12-22	0.090000	0.090000	0.090000	0.090000	-1.424%	500	-97.222%
2022-12-21	0.060000	0.091300	0.060000	0.091300	-28.392%	1,232	-97.262%
2022-12-19	0.100000	0.149700	0.060000	0.127500	+71.141%	14,264	-98.039%
2022-12-16	0.060000	0.080000	0.060000	0.074500	+6.429%	68,100	-96.644%
2022-12-15	0.080000	0.080000	0.070000	0.070000	-42.005%	886	-96.429%
2022-12-12	0.120700	0.120700	0.120700	0.120700	+20.579%	25,415	-97.929%
2022-12-09	0.100000	0.100100	0.100000	0.100100	+0.100%	27,354	-97.502%
2022-12-07	0.097800	0.100000	0.097800	0.100000	0.000%	5,100	-97.500%
2022-12-06	0.053100	0.100000	0.050100	0.100000	+100.000%	8,588	-97.500%
2022-11-30	0.050000	0.050000	0.050000	0.050000	0.000%	24,600	-95.000%
2022-11-29	0.050200	0.065100	0.047000	0.050000	-9.256%	277,098	-95.000%
2022-11-28	0.086000	0.098000	0.040000	0.055100	+54.342%	30,721	-95.463%
2022-11-25	0.132700	0.132700	0.035700	0.035700	+28.417%	1,490	-92.997%
2022-11-23	0.074900	0.074900	0.007100	0.027800	-54.426%	793	-91.007%
2022-11-22	0.099800	0.099800	0.050200	0.061000	-17.568%	41,870	-95.902%
2022-11-15	0.104400	0.104400	0.066200	0.074000	-46.801%	38,618	-96.622%
2022-11-14	0.084700	0.139100	0.060000	0.139100	+17.881%	6,924	-98.203%
2022-11-11	0.084000	0.290800	0.061600	0.118000	+136.000%	53,156	-97.881%
2022-11-10	0.050000	0.050000	0.050000	0.050000	-33.066%	4,100	-95.000%
2022-11-04	0.074700	0.074700	0.074700	0.074700	-6.625%	980	-96.653%
2022-11-02	0.070000	0.081900	0.061200	0.080000	+20.482%	133,383	-96.875%
2022-11-01	0.070000	0.070000	0.066400	0.066400	+1.840%	1,300	-96.235%
2022-10-28	0.070000	0.070000	0.062400	0.065200	-6.857%	4,000	-96.166%
2022-10-27	0.070000	0.070000	0.070000	0.070000	0.000%	99,401	-96.429%
2022-10-24	0.070000	0.070000	0.070000	0.070000	-0.143%	500	-96.429%
2022-10-14	0.079400	0.079400	0.070000	0.070100	-11.713%	1,940	-96.434%
2022-10-12	0.079400	0.079400	0.079400	0.079400	+13.429%	1,900	-96.851%
2022-10-11	0.070000	0.070000	0.070000	0.070000	-3.154%	1,000	-96.429%
2022-10-10	0.075000	0.075000	0.072280	0.072280	-8.967%	250	-96.541%
2022-10-07	0.079400	0.079400	0.075100	0.079400	+5.726%	4,801	-96.851%
2022-10-06	0.079400	0.079400	0.075000	0.075100	+25.167%	32,925	-96.671%
2022-10-05	0.060000	0.060600	0.060000	0.060000	-14.286%	11,078	-95.833%
2022-10-04	0.070000	0.070000	0.070000	0.070000	-3.047%	3,940	-96.429%
2022-10-03	0.072200	0.083591	0.072200	0.072200	-19.149%	500	-96.537%
2022-09-30	0.089300	0.089300	0.089300	0.089300	+11.624%	300	-97.200%
2022-09-29	0.080000	0.080101	0.080000	0.080001	+0.001%	3,786	-96.875%
2022-09-28	0.080000	0.080000	0.080000	0.080000	0.000%	1,110	-96.875%
2022-09-27	0.080000	0.080000	0.080000	0.080000	+10.777%	433	-96.875%
2022-09-26	0.072200	0.072300	0.072200	0.072217	+0.024%	35,254	-96.538%
2022-09-22	0.072200	0.072200	0.072200	0.072200	-0.138%	5,790	-96.537%
2022-09-21	0.072200	0.083601	0.072200	0.072300	+0.139%	25,790	-96.542%
2022-09-20	0.072200	0.072200	0.072200	0.072200	0.000%	6,290	-96.537%
2022-09-19	0.102500	0.102500	0.072200	0.072200	-3.862%	31,454	-96.537%
2022-09-16	0.075100	0.075100	0.075100	0.075100	+4.017%	2,604	-96.671%
2022-09-12	0.072200	0.072200	0.072200	0.072200	-3.733%	3,000	-96.537%
2022-09-08	0.104900	0.104900	0.075000	0.075000	-16.574%	2,619	-96.667%
2022-09-07	0.075000	0.089900	0.075000	0.089900	+16.000%	2,946	-97.219%
2022-09-02	0.077800	0.077800	0.077500	0.077500	-9.463%	4,100	-96.774%
2022-09-01	0.085600	0.085600	0.085600	0.085600	-18.398%	129	-97.079%
2022-08-31	0.104900	0.104900	0.104900	0.104900	+16.556%	131	-97.617%
2022-08-25	0.090000	0.090000	0.090000	0.090000	-15.730%	101	-97.222%
2022-08-22	0.108900	0.108900	0.106800	0.106800	+18.667%	16,812	-97.659%
2022-08-19	0.090000	0.090000	0.090000	0.090000	-18.182%	175	-97.222%
2022-08-17	0.110000	0.110000	0.110000	0.110000	+10.000%	200	-97.727%
2022-08-11	0.110000	0.110000	0.100000	0.100000	+11.111%	15,000	-97.500%
2022-08-09	0.090000	0.090000	0.090000	0.090000	+11.111%	10,117	-97.222%
2022-08-08	0.081000	0.081000	0.081000	0.081000	+7.856%	1,680	-96.914%
2022-08-04	0.080100	0.114700	0.072100	0.075100	+6.980%	328,075	-96.671%
2022-08-03	0.088100	0.088100	0.070100	0.070200	-29.800%	87,000	-96.439%
2022-08-02	0.100000	0.100000	0.100000	0.100000	-9.091%	29,900	-97.500%
2022-07-28	0.100600	0.110000	0.100600	0.110000	0.000%	1,740	-97.727%
2022-07-27	0.112000	0.112000	0.100700	0.110000	0.000%	29,894	-97.727%
2022-07-26	0.110000	0.111249	0.100700	0.110000	0.000%	52,199	-97.727%
2022-07-25	0.110000	0.110100	0.110000	0.110000	0.000%	67,102	-97.727%
2022-07-22	0.110000	0.110000	0.110000	0.110000	+9.235%	16,000	-97.727%
2022-07-21	0.100700	0.100700	0.100700	0.100700	0.000%	50,000	-97.517%
2022-07-15	0.125300	0.125300	0.100700	0.100700	-8.455%	56,608	-97.517%
2022-07-13	0.117500	0.120000	0.100700	0.110000	-8.333%	103,678	-97.727%
2022-07-11	0.145000	0.145000	0.110700	0.120000	-17.241%	333,012	-97.917%
2022-07-08	0.145000	0.145300	0.126700	0.145000	-23.684%	37,300	-98.276%
2022-07-07	0.100600	0.200000	0.100600	0.190000	+58.333%	40,637	-98.684%
2022-07-06	0.119899	0.120000	0.119516	0.120000	-0.415%	25,674	-97.917%
2022-06-30	0.119000	0.120600	0.119000	0.120500	+1.261%	91,550	-97.925%
2022-06-29	0.119000	0.119000	0.119000	0.119000	-1.653%	25,700	-97.899%
2022-06-27	0.120000	0.126600	0.120000	0.121000	-3.122%	66,356	-97.934%
2022-06-13	0.125000	0.125000	0.124900	0.124900	+4.083%	12,408	-97.998%
2022-06-10	0.120000	0.120000	0.120000	0.120000	0.000%	786	-97.917%
2022-06-09	0.120000	0.129800	0.120000	0.120000	0.000%	3,528	-97.917%
2022-06-07	0.120000	0.120000	0.120000	0.120000	+9.091%	1,824	-97.917%
2022-06-03	0.110000	0.110000	0.110000	0.110000	-8.333%	1,246	-97.727%
2022-05-27	0.130100	0.130100	0.120000	0.120000	-10.912%	72,420	-97.917%
2022-05-24	0.130100	0.134699	0.130100	0.134699	+12.249%	7,700	-98.144%
2022-05-23	0.130100	0.130100	0.120000	0.120000	-7.692%	2,046	-97.917%
2022-05-19	0.130000	0.130000	0.130000	0.130000	-0.077%	604	-98.077%
2022-05-17	0.130000	0.130100	0.130000	0.130100	-0.763%	30,499	-98.078%
2022-05-10	0.131100	0.131100	0.131000	0.131100	+9.250%	2,000	-98.093%
2022-05-05	0.100000	0.130000	0.062700	0.120000	-20.000%	5,644	-97.917%
2022-05-03	0.121000	0.150000	0.113700	0.150000	0.000%	3,163	-98.333%
2022-05-02	0.160000	0.160000	0.140000	0.150000	-6.250%	13,752	-98.333%
2022-04-29	0.160000	0.160000	0.160000	0.160000	-13.373%	1,200	-98.438%
2022-04-28	0.184800	0.184800	0.184700	0.184700	+5.543%	890	-98.646%
2022-04-27	0.175000	0.175000	0.175000	0.175000	-7.895%	8,278	-98.571%
2022-04-25	0.160100	0.190000	0.160100	0.190000	+18.676%	11,753	-98.684%
2022-04-22	0.170000	0.170000	0.160100	0.160100	-19.950%	200	-98.438%
2022-04-21	0.197500	0.224600	0.197500	0.200000	-4.626%	54,168	-98.750%
2022-04-19	0.194900	0.217100	0.194900	0.209700	+5.271%	35,300	-98.808%
2022-04-18	0.193800	0.217800	0.192600	0.199200	+10.667%	105,686	-98.745%
2022-04-14	0.180000	0.180000	0.180000	0.180000	-7.645%	1,531	-98.611%
2022-04-13	0.180000	0.194900	0.180000	0.194900	+8.278%	1,819	-98.717%
2022-04-12	0.180000	0.180000	0.180000	0.180000	+5.882%	303	-98.611%
2022-04-08	0.189400	0.190000	0.170000	0.170000	+6.184%	14,710	-98.529%
2022-04-06	0.180000	0.180000	0.159800	0.160100	+0.062%	25,151	-98.438%
2022-04-04	0.160000	0.160000	0.160000	0.160000	+1.523%	103	-98.438%
2022-04-01	0.189299	0.189299	0.157000	0.157600	-1.500%	700	-98.414%
2022-03-31	0.160000	0.160100	0.160000	0.160000	+5.890%	900	-98.438%
2022-03-30	0.151000	0.151100	0.151000	0.151100	+0.265%	1,712	-98.345%
2022-03-29	0.155400	0.156000	0.150700	0.150700	-3.459%	15,270	-98.341%
2022-03-28	0.170000	0.180000	0.150000	0.156100	+4.067%	101,286	-98.398%
2022-03-24	0.150000	0.150000	0.150000	0.150000	-17.808%	482	-98.333%
2022-03-23	0.180000	0.182500	0.180000	0.182500	+1.389%	1,012	-98.630%
2022-03-22	0.180000	0.180000	0.180000	0.180000	-0.607%	25,462	-98.611%
2022-03-21	0.181100	0.181100	0.181100	0.181100	+0.221%	842	-98.620%
2022-03-17	0.185100	0.185100	0.180700	0.180700	-1.095%	2,326	-98.616%
2022-03-16	0.165000	0.190000	0.150000	0.182700	-6.356%	2,800	-98.632%
2022-03-11	0.198000	0.198000	0.195100	0.195100	-2.718%	1,555	-98.719%
2022-03-10	0.203100	0.203100	0.200550	0.200550	-2.218%	1,900	-98.753%
2022-03-09	0.205200	0.205200	0.205100	0.205100	-3.300%	20,344	-98.781%
2022-03-07	0.212100	0.212100	0.212100	0.212100	-0.047%	900	-98.821%
2022-03-03	0.215600	0.215600	0.212200	0.212200	-1.394%	9,696	-98.822%
2022-02-24	0.215200	0.215200	0.215200	0.215200	+0.046%	25,000	-98.838%
2022-02-16	0.215100	0.215100	0.215100	0.215100	-2.227%	700	-98.838%
2022-02-15	0.217550	0.220000	0.215200	0.220000	-4.098%	150,600	-98.864%
2022-02-14	0.215100	0.229400	0.215100	0.229400	+3.613%	138,559	-98.910%
2022-02-11	0.225000	0.225000	0.215100	0.221400	-1.600%	195,801	-98.871%
2022-02-10	0.223200	0.225000	0.220000	0.225000	-0.044%	96,195	-98.889%
2022-02-09	0.225000	0.240000	0.225000	0.225100	-6.208%	33,197	-98.889%
2022-02-08	0.230000	0.240000	0.225100	0.240000	+6.619%	17,710	-98.958%
2022-02-07	0.230600	0.251000	0.220600	0.225100	-8.085%	156,900	-98.889%
2022-02-04	0.250600	0.250600	0.210600	0.244900	-2.079%	21,354	-98.979%
2022-02-03	0.270000	0.270000	0.250000	0.250100	-3.808%	5,002	-99.000%
2022-02-02	0.260101	0.260200	0.260000	0.260000	0.000%	3,441	-99.038%
2022-02-01	0.260000	0.260000	0.250000	0.260000	-3.704%	46,652	-99.038%
2022-01-26	0.240000	0.270000	0.240000	0.270000	+8.000%	6,916	-99.074%
2022-01-25	0.275000	0.275000	0.250000	0.250000	-0.120%	52,053	-99.000%
2022-01-24	0.290000	0.290000	0.250000	0.250300	-13.690%	1,101	-99.001%
2022-01-20	0.290000	0.290000	0.290000	0.290000	-3.333%	130	-99.138%
2022-01-13	0.310000	0.310000	0.300000	0.300000	-11.765%	50,400	-99.167%
2022-01-10	0.320000	0.340000	0.320000	0.340000	+3.030%	58,949	-99.265%
2022-01-06	0.320000	0.330000	0.320000	0.330000	+0.031%	2,001	-99.242%
2022-01-05	0.320000	0.329899	0.320000	0.329899	+3.093%	6,200	-99.242%
2021-12-30	0.320000	0.320000	0.320000	0.320000	-5.882%	697	-99.219%
2021-12-29	0.330101	0.340000	0.320100	0.340000	+0.741%	2,122,645	-99.265%
2021-12-28	0.340000	0.340000	0.329600	0.337500	-0.735%	97,400	-99.259%
2021-12-27	0.340000	0.345000	0.340000	0.340000	0.000%	60,800	-99.265%
2021-12-23	0.340000	0.340000	0.340000	0.340000	0.000%	25,000	-99.265%
2021-12-22	0.340000	0.340000	0.340000	0.340000	0.000%	77,080	-99.265%
2021-12-21	0.330000	0.340000	0.330000	0.340000	+4.615%	15,598	-99.265%
2021-12-20	0.320100	0.325001	0.320100	0.325001	+1.531%	6,900	-99.231%
2021-12-17	0.320000	0.320100	0.320000	0.320100	-1.508%	300	-99.219%
2021-12-16	0.325000	0.325000	0.325000	0.325000	+1.563%	540	-99.231%
2021-12-15	0.320000	0.340000	0.320000	0.320000	-3.030%	98,172	-99.219%
2021-12-10	0.330000	0.330000	0.320000	0.330000	0.000%	131,330	-99.242%
2021-12-09	0.320100	0.330000	0.320100	0.330000	0.000%	90,000	-99.242%
2021-12-08	0.330000	0.350000	0.300200	0.330000	0.000%	1,250,308	-99.242%
2021-12-07	0.335000	0.335000	0.330000	0.330000	-1.493%	197,998	-99.242%
2021-12-06	0.320000	0.340000	0.320000	0.335000	+1.515%	39,618	-99.254%
2021-12-03	0.340100	0.340100	0.310000	0.330000	-2.970%	2,454,795	-99.242%
2021-12-02	0.350000	0.350000	0.340000	0.340100	0.000%	576,128	-99.265%

.dark-mode .bFtHvJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFtHvJ{ color: #333333; background-color: white; border: 2px solid #333333; }ENERRAccretion Acquisition Corp. Rightstock NASDAQ

ENERR
Accretion Acquisition Corp. Right
stock NASDAQ