Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ENERU
Accretion Acquisition Corp. Unit
stock NASDAQ

Inactive
Dec 26, 2023
10.55USD-0.378%(-0.04)200
Pre-market
0.00USD-100.000%(-10.59)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-12-26		10.550010.550010.550010.5500-0.378%2000.000%
2023-11-22		10.640010.640010.590010.5900-0.470%475-0.378%
2023-11-21		10.640010.640010.640010.6400+0.852%450-0.846%
2023-09-07		10.550110.550110.550110.5501-0.565%165-0.001%
2023-08-31		10.620010.620010.610010.61000.000%850-0.566%
2023-08-29		10.610210.610210.610010.6100-0.094%600-0.566%
2023-08-23		10.610010.640010.590010.62000.000%3,050-0.659%
2023-08-17		10.630010.630010.620010.6200+0.283%800-0.659%
2023-08-11		10.590010.590010.590010.5900+0.189%4,090-0.378%
2023-07-27		10.570010.570010.570010.5700+0.475%500-0.189%
2023-07-24		10.520010.520010.520010.5200+1.154%1,100+0.285%
2023-06-29		10.400010.400010.400010.4000-1.326%1+1.442%
2023-06-26		10.540010.540010.539810.5398-0.097%1,201+0.097%
2023-06-23		10.550010.550010.530010.5500+0.476%4000.000%
2023-05-31		10.500010.500010.500010.5000+0.671%502+0.476%
2023-05-26		10.430010.430010.430010.4300+0.096%300+1.151%
2023-04-28		10.410010.420010.410010.4200+0.969%2,000+1.248%
2023-02-09		10.320010.320010.320010.3200+2.483%100+2.229%
2023-01-06		10.070010.070010.070010.0700-0.592%916+4.767%
2022-12-05		10.130010.130010.130010.1300+1.780%100+4.146%
2022-10-26		9.96009.98009.95289.9528-0.173%1,000+6.000%
2022-10-06		9.97009.97009.96009.9700+0.201%6,800+5.817%
2022-10-05		9.95009.95009.95009.9500-0.400%100+6.030%
2022-09-27		9.99009.99009.99009.9900+0.050%1,664+5.606%
2022-09-22		9.98509.98509.98509.9850+0.150%215+5.658%
2022-09-19		9.97009.97009.96009.9700-0.300%31,400+5.817%
2022-09-14		10.000010.000010.000010.0000-0.200%180+5.500%
2022-08-24		10.020010.020010.020010.0200-0.792%821+5.289%
2022-08-17		10.190010.190010.100010.1000+0.899%524+4.455%
2022-08-12		10.000010.010010.000010.0100-0.596%450+5.395%
2022-08-11		10.000010.070010.000010.07000.000%4,142+4.767%
2022-08-09		10.000010.070010.000010.07000.000%3,052+4.767%
2022-08-05		10.070010.070010.070010.07000.000%827+4.767%
2022-07-28		9.730010.07009.730010.0700+1.003%6,549+4.767%
2022-07-22		9.97009.97009.97009.9700-0.300%1,805+5.817%
2022-07-20		9.900010.00009.900010.0000-0.596%2,320+5.500%
2022-07-15		10.600010.600010.050010.0600-9.042%5,464+4.871%
2022-07-14		10.490011.060010.490011.0600+10.050%2,453-4.611%
2022-07-12		10.050010.050010.050010.0500+1.107%100+4.975%
2022-07-07		9.95009.95009.94009.94000.000%2,771+6.137%
2022-07-06		9.94009.95009.94009.9400-0.798%5,087+6.137%
2022-07-01		10.020010.020010.020010.02000.000%1,650+5.289%
2022-06-30		10.020010.020010.020010.0200+0.805%480+5.289%
2022-06-23		9.980010.16279.94009.94000.000%4,080+6.137%
2022-06-22		9.70009.96999.65009.94000.000%6,136+6.137%
2022-06-21		9.86009.94009.86009.9400-0.101%700+6.137%
2022-06-17		10.200010.20009.95009.9500-0.995%5,323+6.030%
2022-06-16		10.050010.050010.050010.05000.000%262+4.975%
2022-06-15		10.050010.050010.050010.0500+0.349%920+4.975%
2022-06-14		10.070010.08009.950010.0150-0.447%5,700+5.342%
2022-06-13		10.060010.060010.040010.0600+0.902%1,620+4.871%
2022-06-10		10.030010.06009.95009.9701-0.299%7,570+5.816%
2022-06-09		10.010010.010010.000010.0000+0.503%331+5.500%
2022-06-08		9.95009.95019.95009.95000.000%2,086+6.030%
2022-06-07		9.95009.95009.95009.95000.000%310+6.030%
2022-06-06		9.95009.95009.95009.95000.000%2,001+6.030%
2022-06-03		9.95009.97229.95009.9500-0.798%2,410+6.030%
2022-06-01		9.950010.03009.950010.0300+0.100%4,810+5.184%
2022-05-27		9.950010.17509.950010.0200-0.199%4,766+5.289%
2022-05-25		9.950110.04009.950110.0400+0.802%1,061+5.080%
2022-05-24		9.960010.00509.95009.9601-0.099%18,527+5.923%
2022-05-23		9.98009.98009.97009.9700-0.200%2,206+5.817%
2022-05-20		9.99009.99009.98009.9900-0.120%1,510+5.606%
2022-05-19		10.002010.00209.990010.0020-0.576%2,846+5.479%
2022-05-18		10.009910.05999.960010.0599+0.499%77,207+4.872%
2022-05-17		10.080010.080010.010010.0100-0.100%10,190+5.395%
2022-05-16		10.020010.020010.020010.02000.000%2,340+5.289%
2022-05-13		10.090010.090010.020010.0200-0.694%2,440+5.289%
2022-05-12		10.090010.090010.090010.0900-0.199%2,340+4.559%
2022-05-11		10.110010.120010.110010.1101+0.199%582+4.351%
2022-05-10		10.950010.950010.020010.0900+0.199%5,547+4.559%
2022-05-06		10.090010.450010.030010.0700+0.499%6,358+4.767%
2022-05-05		10.090010.150610.020010.0200-0.988%4,191+5.289%
2022-05-04		10.120010.120010.120010.1200-0.296%5,581+4.249%
2022-05-03		10.200010.200010.120010.1500-0.098%8,261+3.941%
2022-05-02		10.160010.220010.160010.1600+0.025%8,640+3.839%
2022-04-29		10.100010.645010.020010.1575+0.156%19,631+3.864%
2022-04-28		10.230310.650010.075010.1417+0.314%14,266+4.026%
2022-04-27		10.080010.690010.050010.1100+0.088%9,897+4.352%
2022-04-26		10.010010.130010.010010.1011+0.109%3,614+4.444%
2022-04-25		10.130010.635010.020010.0901-1.077%8,656+4.558%
2022-04-22		10.132910.709010.020010.2000-0.196%24,675+3.431%
2022-04-21		10.020010.334110.020010.2200+0.393%8,694+3.229%
2022-04-20		10.040010.670010.020010.1800+1.496%35,278+3.635%
2022-04-19		10.010010.45009.950010.0300-0.889%6,191+5.184%
2022-04-18		10.128210.130010.065010.1200+0.397%3,488+4.249%
2022-04-14		10.080010.080010.080010.0800+0.199%1,696+4.663%
2022-04-13		10.000010.060010.000010.0600-0.396%2,894+4.871%
2022-04-12		10.100010.100010.100010.1000+0.198%751+4.455%
2022-04-08		10.070010.080010.070010.0800+0.299%554+4.663%
2022-04-06		10.050010.050010.040010.0500+0.500%2,313+4.975%
2022-04-05		10.040010.040010.000010.0000-0.892%2,586+5.500%
2022-04-04		10.080010.090010.080010.0900+1.102%552+4.559%
2022-03-31		10.010010.01009.96009.9800-1.090%5,777+5.711%
2022-03-29		10.090010.090010.090010.0900+0.749%322+4.559%
2022-03-28		10.015010.015010.015010.0150-0.842%840+5.342%
2022-03-24		10.100010.100010.100010.1000+0.698%325+4.455%
2022-03-23		10.030010.030010.030010.0300-0.693%100+5.184%
2022-03-22		10.100010.100010.100010.1000+0.498%1,000+4.455%
2022-03-21		10.030010.050010.030010.0500-1.012%464+4.975%
2022-03-07		10.152710.152710.152710.1527+0.621%1,161+3.913%
2022-03-04		9.930010.09009.930010.09000.000%364+4.559%
2022-03-03		10.060010.090010.060010.0900-0.493%365+4.559%
2022-02-28		10.140010.140010.140010.1400+1.502%100+4.043%
2022-02-24		9.99009.99009.99009.9900-1.028%102+5.606%
2022-02-22		10.000010.093810.000010.0938+0.938%1,690+4.520%
2022-02-18		10.000010.000010.000010.0000-0.596%238+5.500%
2022-02-15		9.870011.11009.870010.0600+6.342%1,460+4.871%
2022-02-14		10.150010.15009.46009.4600-5.964%6,584+11.522%
2022-02-11		10.500010.500010.060010.0600+0.100%1,196+4.871%
2022-02-10		10.050010.050010.050010.0500-1.951%508+4.975%
2022-02-09		10.260010.550010.250010.2500+0.490%10,263+2.927%
2022-02-08		10.250010.250010.200010.20000.000%7,291+3.431%
2022-02-07		10.260010.260010.150010.2000-0.196%14,314+3.431%
2022-02-04		10.140010.350010.100010.2200-0.680%15,381+3.229%
2022-02-03		10.795010.795010.290010.29000.000%5,619+2.527%
2022-02-01		10.080011.100010.080010.2900+2.900%55,774+2.527%
2022-01-28		10.000010.000010.000010.00000.000%500+5.500%
2022-01-27		10.000010.000010.000010.0000-0.794%1,000+5.500%
2022-01-26		10.170010.17009.840010.0800-0.690%12,253+4.663%
2022-01-25		10.150010.150010.150010.1500+0.296%800+3.941%
2022-01-24		10.170010.212010.120010.1200-0.394%11,873+4.249%
2022-01-21		10.170010.170010.150010.1600-0.294%4,506+3.839%
2022-01-13		10.190010.190010.190010.1900-0.220%1,010+3.533%
2022-01-11		10.200010.212510.190010.2125-0.850%1,564+3.305%
2022-01-07		10.300010.300010.300010.3000+0.390%425+2.427%
2022-01-05		10.260010.260010.260010.2600+0.687%6,655+2.827%
2022-01-04		10.190010.190010.190010.1900-0.391%1,047+3.533%
2022-01-03		10.223310.230010.223310.2300-0.195%570+3.128%
2021-12-29		10.250010.250010.250010.2500-0.195%418+2.927%
2021-12-28		10.200010.285010.190010.2700+0.588%3,656+2.726%
2021-12-23		10.210010.210010.210010.2100-0.584%1,755+3.330%
2021-12-22		10.270010.270010.270010.2700-0.291%1,328+2.726%
2021-12-21		10.290010.300010.290010.3000+0.881%399+2.427%
2021-12-20		10.260010.300010.210010.2100-0.584%2,913+3.330%
2021-12-16		11.310011.400010.270010.2700-0.097%104,100+2.726%
2021-12-15		10.240010.280010.240010.2800+0.784%18,415+2.626%
2021-12-14		10.200010.200010.200010.2000-0.391%169,406+3.431%
2021-12-13		10.240010.240010.240010.2400-0.195%318,292+3.027%
2021-12-10		10.200010.280010.190010.2600+0.195%86,220+2.827%
2021-12-09		10.260010.270010.240010.2400-0.389%148,767+3.027%
2021-12-08		10.210010.284810.210010.2800+0.293%48,902+2.626%
2021-12-07		10.250010.250010.230010.2500+0.196%119,767+2.927%
2021-12-06		10.240010.240010.230010.2300-0.098%20,370+3.128%
2021-12-03		10.230010.240010.220010.2400+0.196%48,666+3.027%
2021-12-02		10.230010.260010.220010.22000.000%84,763+3.229%
2021-12-01		10.250010.320010.220010.2200-0.390%116,519+3.229%
2021-11-30		10.230010.260010.220010.2600+0.391%201,689+2.827%
2021-11-29		10.220010.220010.220010.2200+0.196%9,172+3.229%
2021-11-23		10.190010.210010.180010.2000+0.295%618,248+3.431%
2021-11-22		10.180010.180210.170010.1700-0.053%55,100+3.736%
2021-11-19		10.150010.175410.150010.1754+0.053%3,810+3.681%
2021-11-18		10.170010.170010.170010.1700-0.196%1,409+3.736%
2021-11-16		10.180010.190010.170010.1900+0.295%73,856+3.533%
2021-11-15		10.190010.200010.160010.1600-0.196%254,916+3.839%
2021-11-12		10.180010.180010.180010.1800+0.098%8,528+3.635%
2021-11-10		10.160010.170010.160010.17000.000%43,574+3.736%
2021-11-09		10.170010.170010.170010.1700+0.197%5,000+3.736%
2021-11-05		10.168710.168710.150010.1500-0.197%36,534+3.941%
2021-11-03		10.134010.170010.134010.1700+0.037%642+3.736%
2021-11-02		10.130010.166210.130010.1662+0.357%12,458+3.775%
2021-11-01		10.130010.130010.130010.13000.000%118,053+4.146%
2021-10-29		10.130010.140010.130010.1300+0.099%108,238+4.146%
2021-10-28		10.120010.130010.120010.12000.000%11,958+4.249%
2021-10-27		10.154110.154110.120010.1200-0.099%85,548+4.249%
2021-10-26		10.110010.140010.110010.1300-0.295%4,704+4.146%
2021-10-25		10.108410.160010.108410.1600+0.495%33,652+3.839%
2021-10-22		10.100010.140010.100010.1100+0.099%279,295+4.352%
2021-10-21		10.060010.130010.050010.10000.000%9,019,001+4.455%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC