Dark

ENERW
Accretion Acquisition Corp. Warrant
stock NASDAQ

Inactive

Dec 26, 2023

0.0029USD+262.500%(+0.0021)30,466

Pre-market

0.00USD0.000%(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	0.000400	0.002900	0.000400	0.002900	+262.500%	30,466	0.000%
2023-12-22	0.000800	0.001000	0.000700	0.000800	+60.000%	184,023	+262.500%
2023-12-21	0.000400	0.000500	0.000400	0.000500	0.000%	59,812	+480.000%
2023-12-20	0.000500	0.000500	0.000500	0.000500	+25.000%	106	+480.000%
2023-12-19	0.000200	0.000800	0.000200	0.000400	-96.364%	470,119	+625.000%
2023-12-12	0.011000	0.011000	0.010900	0.011000	-24.138%	346	-73.636%
2023-12-08	0.014500	0.014500	0.014500	0.014500	+61.111%	258,760	-80.000%
2023-12-06	0.009200	0.009200	0.009000	0.009000	-10.000%	10,000	-67.778%
2023-12-04	0.017100	0.019900	0.010000	0.010000	-42.529%	52,146	-71.000%
2023-11-28	0.009900	0.017400	0.008500	0.017400	+75.758%	32,844	-83.333%
2023-11-27	0.006139	0.009900	0.006000	0.009900	+65.000%	70,358	-70.707%
2023-11-22	0.008700	0.009100	0.005200	0.006000	-40.000%	29,206	-51.667%
2023-11-20	0.010000	0.014400	0.010000	0.010000	-9.091%	133,694	-71.000%
2023-11-17	0.016300	0.016400	0.009100	0.011000	-45.000%	25,211	-73.636%
2023-11-10	0.022100	0.022200	0.019900	0.020000	-39.577%	51,243	-85.500%
2023-11-03	0.033100	0.033100	0.033100	0.033100	+54.673%	189	-91.239%
2023-10-20	0.027513	0.030000	0.021400	0.021400	-20.741%	23,620	-86.449%
2023-10-18	0.027000	0.027000	0.027000	0.027000	-0.369%	250	-89.259%
2023-10-13	0.030000	0.030000	0.027100	0.027100	-16.925%	8,648	-89.299%
2023-10-12	0.031900	0.033362	0.027000	0.032621	+2.260%	46,621	-91.110%
2023-10-11	0.031900	0.031900	0.031900	0.031900	0.000%	2,772	-90.909%
2023-10-10	0.031100	0.035000	0.031100	0.031900	-0.623%	32,767	-90.909%
2023-10-09	0.035000	0.035000	0.032100	0.032100	+7.718%	194,015	-90.966%
2023-10-06	0.040000	0.040000	0.029800	0.029800	+31.858%	100,305	-90.268%
2023-09-29	0.024000	0.027000	0.022600	0.022600	-5.833%	5,454	-87.168%
2023-09-28	0.024000	0.024000	0.024000	0.024000	+6.667%	2,070	-87.917%
2023-09-27	0.022700	0.022700	0.022500	0.022500	-18.182%	1,046	-87.111%
2023-09-20	0.026000	0.027500	0.026000	0.027500	+5.769%	11,256	-89.455%
2023-09-18	0.026000	0.026000	0.026000	0.026000	-3.704%	1,502	-88.846%
2023-09-15	0.030700	0.030700	0.027000	0.027000	+2.662%	461	-89.259%
2023-09-13	0.026900	0.026900	0.026300	0.026300	-12.333%	477	-88.973%
2023-09-05	0.032700	0.032700	0.030000	0.030000	-20.000%	4,800	-90.333%
2023-09-01	0.037500	0.037500	0.037500	0.037500	+9.971%	165	-92.267%
2023-08-31	0.033400	0.034100	0.027600	0.034100	-9.067%	15,510	-91.496%
2023-08-30	0.030000	0.037500	0.028300	0.037500	+25.000%	675	-92.267%
2023-08-25	0.031800	0.031800	0.030000	0.030000	+15.385%	11,000	-90.333%
2023-08-21	0.029800	0.029800	0.026000	0.026000	-11.263%	687	-88.846%
2023-08-16	0.029200	0.029900	0.029200	0.029300	+12.261%	1,000	-90.102%
2023-08-15	0.026101	0.028050	0.026100	0.026100	-11.224%	4,455	-88.889%
2023-08-14	0.026400	0.030000	0.026100	0.029400	-2.000%	6,400	-90.136%
2023-08-11	0.030000	0.030000	0.030000	0.030000	-9.639%	393	-90.333%
2023-08-10	0.035000	0.035100	0.033200	0.033200	-12.861%	1,000	-91.265%
2023-08-09	0.038100	0.038100	0.038100	0.038100	-8.193%	100	-92.388%
2023-08-08	0.041500	0.041500	0.041500	0.041500	+23.512%	166	-93.012%
2023-08-04	0.033600	0.033600	0.033600	0.033600	-12.272%	1,000	-91.369%
2023-08-02	0.038300	0.038300	0.038300	0.038300	+9.429%	166	-92.428%
2023-08-01	0.033900	0.035000	0.033800	0.035000	+16.667%	600	-91.714%
2023-07-28	0.034400	0.034900	0.030000	0.030000	-3.226%	3,399	-90.333%
2023-07-27	0.021400	0.031000	0.021400	0.031000	-15.068%	1,040	-90.645%
2023-07-24	0.025000	0.036500	0.025000	0.036500	+46.586%	725	-92.055%
2023-07-21	0.024100	0.024900	0.023500	0.024900	+18.009%	1,100	-88.353%
2023-07-20	0.024000	0.025200	0.020000	0.021100	-4.955%	10,500	-86.256%
2023-07-19	0.027600	0.027700	0.022200	0.022200	-26.000%	4,279	-86.937%
2023-07-18	0.030000	0.031900	0.029900	0.030000	+15.385%	11,354	-90.333%
2023-07-17	0.030000	0.030000	0.026000	0.026000	-24.419%	9,482	-88.846%
2023-07-14	0.030000	0.034400	0.026800	0.034400	+15.050%	20,464	-91.570%
2023-07-12	0.030000	0.030000	0.029900	0.029900	-13.081%	2,100	-90.301%
2023-07-11	0.030601	0.034400	0.027500	0.034400	-1.714%	127,317	-91.570%
2023-07-10	0.040200	0.040200	0.035000	0.035000	-22.222%	1,686	-91.714%
2023-07-06	0.045000	0.045000	0.045000	0.045000	+7.656%	593	-93.556%
2023-07-05	0.041800	0.041800	0.041800	0.041800	-35.194%	200	-93.062%
2023-07-03	0.050000	0.068899	0.049900	0.064500	+29.000%	6,757	-95.504%
2023-06-29	0.050000	0.050000	0.050000	0.050000	0.000%	234	-94.200%
2023-06-28	0.050900	0.050900	0.040000	0.050000	-18.033%	7,400	-94.200%
2023-06-27	0.050000	0.061000	0.050000	0.061000	+22.000%	1,011	-95.246%
2023-06-26	0.050000	0.050000	0.050000	0.050000	+11.111%	610	-94.200%
2023-06-23	0.038400	0.050000	0.031100	0.045000	+12.782%	127,621	-93.556%
2023-06-22	0.039900	0.039900	0.039900	0.039900	-12.682%	1,701	-92.732%
2023-06-21	0.048100	0.048100	0.045695	0.045695	-33.775%	10,000	-93.654%
2023-06-20	0.069000	0.069000	0.069000	0.069000	+97.143%	187	-95.797%
2023-06-16	0.043400	0.050000	0.024000	0.035000	+29.630%	38,787	-91.714%
2023-06-13	0.024800	0.027000	0.022500	0.027000	+35.000%	2,432	-89.259%
2023-06-09	0.025100	0.025100	0.010000	0.020000	-33.110%	271,179	-85.500%
2023-06-08	0.030000	0.030000	0.027500	0.029900	-14.571%	11,100	-90.301%
2023-06-07	0.040000	0.040000	0.035000	0.035000	-12.500%	52,997	-91.714%
2023-06-06	0.040000	0.040000	0.040000	0.040000	0.000%	181,260	-92.750%
2023-06-05	0.047600	0.050000	0.040000	0.040000	-41.860%	5,700	-92.750%
2023-06-02	0.040300	0.068800	0.040300	0.068800	+5.846%	500	-95.785%
2023-06-01	0.048500	0.065000	0.048500	0.065000	-6.609%	449	-95.538%
2023-05-31	0.040100	0.069600	0.040100	0.069600	+13.540%	412	-95.833%
2023-05-30	0.040000	0.061300	0.040000	0.061300	+0.327%	14,799	-95.269%
2023-05-24	0.061100	0.061100	0.061100	0.061100	+1.833%	1,164	-95.254%
2023-05-23	0.060000	0.060000	0.052800	0.060000	+50.000%	3,900	-95.167%
2023-05-22	0.039800	0.040000	0.039800	0.040000	0.000%	3,300	-92.750%
2023-05-18	0.040000	0.040000	0.040000	0.040000	+11.111%	20,000	-92.750%
2023-05-17	0.036000	0.036000	0.036000	0.036000	-10.224%	440	-91.944%
2023-05-15	0.040000	0.040100	0.040000	0.040100	+0.250%	2,000	-92.768%
2023-05-12	0.040000	0.040101	0.040000	0.040000	-0.249%	3,450	-92.750%
2023-05-11	0.045800	0.045800	0.040000	0.040100	+0.250%	1,617	-92.768%
2023-05-10	0.040000	0.045800	0.040000	0.040000	0.000%	9,535	-92.750%
2023-05-05	0.040100	0.040100	0.040000	0.040000	-11.111%	1,154	-92.750%
2023-05-04	0.045000	0.045000	0.045000	0.045000	-16.821%	5,000	-93.556%
2023-05-03	0.060000	0.060100	0.040000	0.054100	-9.833%	20,950	-94.640%
2023-05-02	0.060000	0.060000	0.050000	0.060000	0.000%	6,064	-95.167%
2023-04-28	0.040000	0.060000	0.040000	0.060000	0.000%	447	-95.167%
2023-04-27	0.059899	0.060000	0.059899	0.060000	0.000%	1,520	-95.167%
2023-04-21	0.060000	0.060000	0.060000	0.060000	-14.286%	204	-95.167%
2023-04-19	0.070000	0.070000	0.070000	0.070000	+40.000%	2,500	-95.857%
2023-04-17	0.041400	0.050101	0.041400	0.050000	-28.571%	3,187	-94.200%
2023-04-13	0.041600	0.070000	0.041300	0.070000	+2.190%	5,287	-95.857%
2023-04-12	0.040000	0.068500	0.040000	0.068500	0.000%	1,051	-95.766%
2023-04-11	0.065900	0.068500	0.059800	0.068500	+71.250%	736	-95.766%
2023-04-06	0.040000	0.040000	0.040000	0.040000	+0.503%	12,177	-92.750%
2023-04-05	0.039800	0.039800	0.039800	0.039800	+13.714%	2,001	-92.714%
2023-03-30	0.036600	0.036600	0.035000	0.035000	0.000%	4,305	-91.714%
2023-03-28	0.039900	0.039900	0.035000	0.035000	-12.281%	4,583	-91.714%
2023-03-27	0.041000	0.041000	0.039900	0.039900	-27.389%	19,279	-92.732%
2023-03-24	0.040000	0.074000	0.040000	0.054950	+37.375%	3,688	-94.722%
2023-03-22	0.040000	0.040000	0.040000	0.040000	0.000%	137,936	-92.750%
2023-03-21	0.040000	0.040000	0.040000	0.040000	0.000%	100	-92.750%
2023-03-20	0.046000	0.046000	0.040000	0.040000	-42.857%	220,293	-92.750%
2023-03-17	0.044000	0.100000	0.035000	0.070000	-8.437%	14,628	-95.857%
2023-03-16	0.065000	0.076500	0.054000	0.076450	+70.644%	5,529	-96.207%
2023-03-14	0.044801	0.044801	0.044801	0.044801	-5.684%	2,453	-93.527%
2023-03-13	0.050000	0.050000	0.047501	0.047501	-18.385%	3,072	-93.895%
2023-03-10	0.046901	0.058201	0.046901	0.058201	+26.524%	17,191	-95.017%
2023-03-08	0.046000	0.046000	0.046000	0.046000	0.000%	10,141	-93.696%
2023-03-07	0.046000	0.046000	0.046000	0.046000	+4.308%	1,220	-93.696%
2023-03-06	0.040000	0.044101	0.040000	0.044100	-34.667%	725,700	-93.424%
2023-02-27	0.100000	0.100000	0.067500	0.067500	+44.540%	400	-95.704%
2023-02-24	0.046700	0.046700	0.046700	0.046700	-22.167%	379	-93.790%
2023-02-23	0.060000	0.060000	0.046500	0.060000	+20.000%	11,652	-95.167%
2023-02-22	0.050000	0.050000	0.050000	0.050000	-9.091%	150	-94.200%
2023-02-21	0.046000	0.056000	0.044000	0.055000	-8.638%	41,914	-94.727%
2023-02-17	0.042100	0.060200	0.042100	0.060200	-11.471%	200	-95.183%
2023-02-14	0.068000	0.068000	0.068000	0.068000	+76.166%	100	-95.735%
2023-02-13	0.040000	0.040000	0.038600	0.038600	-43.650%	34,059	-92.487%
2023-02-10	0.036100	0.070000	0.036100	0.068500	+71.250%	5,300	-95.766%
2023-02-09	0.070000	0.070000	0.030200	0.040000	-42.775%	21,200	-92.750%
2023-02-08	0.060000	0.150000	0.040000	0.069900	+16.694%	34,774	-95.851%
2023-02-07	0.060000	0.060000	0.059900	0.059900	+19.800%	1,200	-95.159%
2023-02-06	0.048700	0.050000	0.042900	0.050000	+25.313%	39,380	-94.200%
2023-02-03	0.039200	0.039900	0.037000	0.039900	+11.765%	61,364	-92.732%
2023-01-30	0.049899	0.049899	0.035100	0.035700	-20.313%	4,789	-91.877%
2023-01-27	0.049900	0.049900	0.035450	0.044800	+12.000%	161,410	-93.527%
2023-01-25	0.040000	0.040000	0.040000	0.040000	+90.476%	200	-92.750%
2023-01-20	0.025000	0.025650	0.020200	0.021000	+3.960%	300,940	-86.190%
2023-01-19	0.020200	0.020200	0.020200	0.020200	+32.895%	155	-85.644%
2023-01-18	0.015200	0.015200	0.015200	0.015200	+1.333%	1,000	-80.921%
2023-01-17	0.015000	0.015000	0.015000	0.015000	-25.000%	12,917	-80.667%
2023-01-12	0.015000	0.020000	0.015000	0.020000	-22.780%	70,598	-85.500%
2023-01-11	0.025900	0.025900	0.025900	0.025900	+107.200%	200	-88.803%
2023-01-10	0.012500	0.012500	0.012500	0.012500	+13.636%	458	-76.800%
2023-01-05	0.011000	0.011000	0.011000	0.011000	-46.341%	2,512	-73.636%
2023-01-04	0.018600	0.020500	0.018200	0.020500	+2.500%	15,074	-85.854%
2023-01-03	0.020500	0.020500	0.018500	0.020000	+6.952%	3,208	-85.500%
2022-12-30	0.020500	0.020500	0.012700	0.018700	+15.432%	25,725	-84.492%
2022-12-27	0.015000	0.020500	0.015000	0.016200	+15.714%	30,439	-82.099%
2022-12-22	0.010000	0.014000	0.009990	0.014000	+40.000%	3,301	-79.286%
2022-12-21	0.010000	0.010000	0.010000	0.010000	0.000%	516	-71.000%
2022-12-20	0.017500	0.017500	0.010000	0.010000	-42.857%	77,500	-71.000%
2022-12-19	0.017500	0.017500	0.014100	0.017500	0.000%	10,900	-83.429%
2022-12-16	0.015000	0.017500	0.005100	0.017500	+250.000%	21,063	-83.429%
2022-12-14	0.012000	0.012000	0.005000	0.005000	-71.429%	5,000	-42.000%
2022-12-12	0.017500	0.017500	0.017500	0.017500	+16.667%	1,470	-83.429%
2022-12-07	0.008300	0.015000	0.008300	0.015000	-14.286%	1,311	-80.667%
2022-12-06	0.017500	0.017500	0.014200	0.017500	+75.000%	14,381	-83.429%
2022-12-05	0.020000	0.020000	0.010000	0.010000	-50.000%	12,541	-71.000%
2022-11-30	0.011000	0.020000	0.010100	0.020000	-15.966%	81,057	-85.500%
2022-11-29	0.020000	0.025400	0.020000	0.023800	+116.364%	260,956	-87.815%
2022-11-25	0.011000	0.011000	0.011000	0.011000	-27.152%	444	-73.636%
2022-11-23	0.020000	0.020000	0.015000	0.015100	-24.500%	198,818	-80.795%
2022-11-22	0.020000	0.020000	0.020000	0.020000	0.000%	569	-85.500%
2022-11-21	0.020000	0.020000	0.020000	0.020000	-6.542%	20,000	-85.500%
2022-11-18	0.021500	0.021500	0.021400	0.021400	+0.469%	5,501	-86.449%
2022-11-17	0.021399	0.021399	0.021200	0.021300	-0.930%	1,300	-86.385%
2022-11-16	0.021400	0.021500	0.021400	0.021500	-10.042%	200	-86.512%
2022-11-11	0.024700	0.025000	0.022801	0.023900	+19.500%	23,719	-87.866%
2022-11-04	0.020000	0.020000	0.020000	0.020000	0.000%	490	-85.500%
2022-11-02	0.020000	0.020000	0.020000	0.020000	-11.111%	1,008	-85.500%
2022-11-01	0.025000	0.025000	0.022500	0.022500	-10.000%	4,115	-87.111%
2022-10-31	0.020000	0.025000	0.020000	0.025000	+10.619%	10,784	-88.400%
2022-10-28	0.022400	0.022600	0.022300	0.022600	-8.871%	714	-87.168%
2022-10-26	0.011600	0.025000	0.011600	0.024800	+24.000%	16,603	-88.306%
2022-10-25	0.024899	0.024899	0.020000	0.020000	-20.000%	5,008	-85.500%
2022-10-24	0.011500	0.025000	0.011500	0.025000	+25.000%	1,803	-88.400%
2022-10-20	0.020000	0.020000	0.020000	0.020000	0.000%	600	-85.500%
2022-10-19	0.000100	0.022700	0.000100	0.020000	-29.825%	46,695	-85.500%
2022-10-14	0.028500	0.050000	0.028500	0.028500	-28.750%	3,060	-89.825%
2022-10-13	0.040000	0.040000	0.040000	0.040000	0.000%	600	-92.750%
2022-10-11	0.044851	0.044851	0.039700	0.040000	+10.497%	800	-92.750%
2022-10-10	0.032900	0.036200	0.032900	0.036200	+20.667%	400	-91.989%
2022-10-06	0.030000	0.030000	0.030000	0.030000	-14.286%	1,115	-90.333%
2022-10-05	0.040200	0.040200	0.028599	0.035000	-30.000%	34,213	-91.714%
2022-10-04	0.050000	0.050000	0.050000	0.050000	+0.806%	664	-94.200%
2022-09-30	0.049600	0.049600	0.049600	0.049600	+9.978%	930	-94.153%
2022-09-29	0.045100	0.045101	0.045000	0.045100	-21.567%	1,455	-93.570%
2022-09-28	0.045100	0.057501	0.045100	0.057501	+14.772%	1,618	-94.957%
2022-09-27	0.063700	0.063700	0.050000	0.050100	+11.086%	5,400	-94.212%
2022-09-26	0.045000	0.045100	0.045000	0.045100	0.000%	1,690	-93.570%
2022-09-22	0.045000	0.045100	0.045000	0.045100	-2.381%	8,695	-93.570%
2022-09-21	0.049900	0.050000	0.045000	0.046200	-16.000%	6,740	-93.723%
2022-09-20	0.060000	0.060000	0.055000	0.055000	0.000%	2,150	-94.727%
2022-09-19	0.065100	0.065100	0.055000	0.055000	-16.982%	7,052	-94.727%
2022-09-16	0.067500	0.067500	0.066251	0.066251	-5.356%	2,602	-95.623%
2022-09-12	0.070000	0.070000	0.070000	0.070000	+7.527%	1,755	-95.857%
2022-09-09	0.080000	0.080000	0.065000	0.065100	-9.585%	9,454	-95.545%
2022-09-08	0.080000	0.080000	0.072000	0.072001	-9.885%	21,990	-95.972%
2022-09-07	0.080000	0.080000	0.072000	0.079899	-0.126%	2,573	-96.370%
2022-09-06	0.080000	0.080000	0.080000	0.080000	+10.345%	600	-96.375%
2022-09-02	0.072500	0.072500	0.072500	0.072500	-9.375%	2,114	-96.000%
2022-09-01	0.080000	0.080000	0.080000	0.080000	-2.439%	1,311	-96.375%
2022-08-31	0.090000	0.090000	0.082000	0.082000	-8.889%	41,832	-96.463%
2022-08-29	0.090000	0.090000	0.090000	0.090000	0.000%	600	-96.778%
2022-08-26	0.090000	0.090000	0.090000	0.090000	0.000%	957	-96.778%
2022-08-25	0.082000	0.091081	0.081600	0.090000	+9.756%	20,400	-96.778%
2022-08-24	0.082000	0.082300	0.082000	0.082000	-18.000%	802	-96.463%
2022-08-22	0.105000	0.105000	0.100000	0.100000	0.000%	11,267	-97.100%
2022-08-18	0.100000	0.100000	0.100000	0.100000	-9.091%	112,300	-97.100%
2022-08-17	0.110000	0.110000	0.110000	0.110000	0.000%	166	-97.364%
2022-08-15	0.082000	0.110000	0.082000	0.110000	+34.146%	70,312	-97.364%
2022-08-12	0.090000	0.090000	0.082000	0.082000	-8.889%	5,119	-96.463%
2022-08-11	0.090000	0.090000	0.090000	0.090000	0.000%	600	-96.778%
2022-08-10	0.090000	0.090000	0.090000	0.090000	0.000%	600	-96.778%
2022-08-09	0.090000	0.090000	0.090000	0.090000	-5.263%	1,600	-96.778%
2022-08-08	0.099000	0.099000	0.095000	0.095000	+5.556%	1,440	-96.947%
2022-08-05	0.090000	0.090000	0.090000	0.090000	-10.000%	1,697	-96.778%
2022-08-04	0.100000	0.100000	0.100000	0.100000	+11.111%	502	-97.100%
2022-08-03	0.095000	0.100000	0.090000	0.090000	-10.000%	4,100	-96.778%
2022-07-29	0.100000	0.100000	0.100000	0.100000	0.000%	96,893	-97.100%
2022-07-28	0.101300	0.101300	0.082000	0.100000	+5.263%	1,350	-97.100%
2022-07-27	0.089900	0.095000	0.089900	0.095000	+5.673%	53,836	-96.947%
2022-07-26	0.089900	0.089900	0.089900	0.089900	0.000%	666	-96.774%
2022-07-25	0.089900	0.089900	0.089900	0.089900	+9.567%	651	-96.774%
2022-07-22	0.081200	0.082100	0.080000	0.082050	+2.563%	153,601	-96.466%
2022-07-21	0.080000	0.080000	0.080000	0.080000	0.000%	1,700	-96.375%
2022-07-20	0.080000	0.080000	0.080000	0.080000	0.000%	2,366	-96.375%
2022-07-19	0.079000	0.080000	0.079000	0.080000	+1.266%	32,333	-96.375%
2022-07-18	0.079000	0.079000	0.079000	0.079000	+4.289%	666	-96.329%
2022-07-15	0.079000	0.079000	0.075751	0.075751	-4.113%	1,108	-96.172%
2022-07-14	0.082900	0.082900	0.079000	0.079000	-1.250%	3,500	-96.329%
2022-07-13	0.080000	0.080000	0.080000	0.080000	-7.940%	6,571	-96.375%
2022-07-12	0.086900	0.086900	0.086900	0.086900	+8.761%	508	-96.663%
2022-07-08	0.079900	0.079900	0.072000	0.079900	0.000%	3,600	-96.370%
2022-07-07	0.071000	0.079900	0.071000	0.079900	+12.535%	1,700	-96.370%
2022-07-06	0.071000	0.087400	0.071000	0.071000	+1.429%	1,952	-95.915%
2022-07-05	0.050000	0.082450	0.050000	0.070000	+38.340%	1,755	-95.857%
2022-07-01	0.070000	0.070000	0.050600	0.050600	-43.715%	1,001	-94.269%
2022-06-30	0.089900	0.089900	0.065000	0.089900	+38.308%	1,200	-96.774%
2022-06-28	0.069800	0.089900	0.065000	0.065000	-7.143%	12,900	-95.538%
2022-06-27	0.070000	0.090000	0.070000	0.070000	-22.222%	1,645	-95.857%
2022-06-24	0.090100	0.092000	0.080000	0.090000	-5.263%	4,265	-96.778%
2022-06-22	0.072500	0.095000	0.072500	0.095000	-3.061%	2,740	-96.947%
2022-06-21	0.098000	0.098000	0.098000	0.098000	-1.902%	200	-97.041%
2022-06-17	0.099900	0.099900	0.099900	0.099900	+38.750%	1,566	-97.097%
2022-06-16	0.070101	0.076701	0.070000	0.072000	+5.263%	2,800	-95.972%
2022-06-15	0.090000	0.090000	0.067499	0.068400	-23.060%	58,709	-95.760%
2022-06-14	0.095000	0.095000	0.080000	0.088900	-11.011%	16,100	-96.738%
2022-06-13	0.106900	0.106900	0.099800	0.099900	-13.730%	1,000	-97.097%
2022-06-10	0.116000	0.116000	0.115799	0.115799	-0.259%	26,400	-97.496%
2022-06-09	0.100200	0.118000	0.100100	0.116100	-1.800%	13,079	-97.502%
2022-06-08	0.118900	0.119000	0.118228	0.118228	-2.372%	1,600	-97.547%
2022-06-07	0.131900	0.132000	0.110100	0.121100	-8.188%	23,912	-97.605%
2022-06-06	0.082500	0.131900	0.082500	0.131900	+1.462%	2,163	-97.801%
2022-06-03	0.110000	0.130000	0.110000	0.130000	+18.182%	755	-97.769%
2022-06-02	0.110000	0.110000	0.110000	0.110000	+6.900%	1,646	-97.364%
2022-06-01	0.070200	0.102900	0.070100	0.102900	+2.900%	8,304	-97.182%
2022-05-31	0.139900	0.139900	0.063600	0.100000	-28.571%	13,562	-97.100%
2022-05-27	0.140000	0.140000	0.140000	0.140000	0.000%	600	-97.929%
2022-05-26	0.140000	0.140000	0.140000	0.140000	-6.040%	600	-97.929%
2022-05-25	0.149000	0.149000	0.149000	0.149000	0.000%	1,000	-98.054%
2022-05-24	0.170900	0.170900	0.149000	0.149000	-2.006%	2,100	-98.054%
2022-05-23	0.152050	0.152050	0.152050	0.152050	-12.110%	480	-98.093%
2022-05-20	0.173000	0.173000	0.170000	0.173000	-3.835%	2,200	-98.324%
2022-05-19	0.166900	0.179900	0.166900	0.179900	+12.367%	802	-98.388%
2022-05-18	0.160100	0.160100	0.160000	0.160100	0.000%	2,300	-98.189%
2022-05-17	0.160100	0.160100	0.160100	0.160100	-5.824%	100	-98.189%
2022-05-16	0.170000	0.170000	0.170000	0.170000	-10.479%	1,000	-98.294%
2022-05-12	0.170000	0.189900	0.165000	0.189900	+5.500%	10,100	-98.473%
2022-05-11	0.170101	0.180000	0.170101	0.180000	-5.263%	2,021	-98.389%
2022-05-10	0.180000	0.190000	0.180000	0.190000	+10.145%	1,100	-98.474%
2022-05-09	0.180000	0.190000	0.172500	0.172500	-13.707%	2,100	-98.319%
2022-05-05	0.170200	0.199900	0.170200	0.199900	+10.994%	921	-98.549%
2022-05-04	0.180000	0.180100	0.180000	0.180100	-9.905%	2,450	-98.390%
2022-05-03	0.190000	0.199900	0.190000	0.199900	+6.330%	1,600	-98.549%
2022-05-02	0.170200	0.188000	0.170200	0.188000	-1.053%	4,500	-98.457%
2022-04-29	0.180000	0.190000	0.180000	0.190000	+11.633%	1,700	-98.474%
2022-04-28	0.180000	0.188000	0.170200	0.170200	-12.718%	1,600	-98.296%
2022-04-26	0.195000	0.195000	0.195000	0.195000	-2.500%	3,440	-98.513%
2022-04-25	0.165100	0.202800	0.165100	0.200000	+16.959%	78,455	-98.550%
2022-04-22	0.172000	0.179000	0.171000	0.171000	0.000%	17,700	-98.304%
2022-04-21	0.180000	0.180000	0.171000	0.171000	0.000%	33,100	-98.304%
2022-04-20	0.186900	0.190000	0.171000	0.171000	+0.117%	7,900	-98.304%
2022-04-19	0.170800	0.170800	0.170700	0.170800	-8.955%	10,007	-98.302%
2022-04-18	0.190000	0.190000	0.187600	0.187600	+0.807%	1,807	-98.454%
2022-04-14	0.171200	0.200000	0.171200	0.186099	-6.904%	3,950	-98.442%
2022-04-13	0.170800	0.199900	0.170700	0.199900	-4.764%	2,807	-98.549%
2022-04-12	0.170200	0.209900	0.170200	0.209900	+4.950%	1,340	-98.618%
2022-04-08	0.190100	0.200000	0.176200	0.200000	-3.754%	16,800	-98.550%
2022-04-07	0.207800	0.207800	0.207800	0.207800	+3.744%	2,500	-98.604%
2022-04-06	0.207900	0.207900	0.200000	0.200300	-4.071%	126,112	-98.552%
2022-04-05	0.209900	0.209900	0.208800	0.208800	+4.452%	700	-98.611%
2022-04-04	0.199900	0.199900	0.199900	0.199900	+5.211%	1,500	-98.549%
2022-04-01	0.180000	0.190000	0.180000	0.190000	+11.111%	3,500	-98.474%
2022-03-31	0.190000	0.199900	0.171000	0.171000	-12.263%	3,361	-98.304%
2022-03-30	0.190000	0.194900	0.180000	0.194900	+2.687%	2,412	-98.512%
2022-03-29	0.189000	0.189900	0.180400	0.189800	-0.105%	48,013	-98.472%
2022-03-25	0.190000	0.197000	0.190000	0.190000	+1.064%	6,028	-98.474%
2022-03-24	0.174100	0.190000	0.174100	0.188000	+2.174%	43,362	-98.457%
2022-03-23	0.188900	0.188900	0.176001	0.184000	-0.541%	5,606	-98.424%
2022-03-22	0.172101	0.185000	0.172101	0.185000	+5.114%	2,340	-98.432%
2022-03-21	0.183800	0.188600	0.176000	0.176000	+1.675%	28,131	-98.352%
2022-03-18	0.197100	0.197100	0.161000	0.173100	-11.094%	7,012	-98.325%
2022-03-17	0.190000	0.194700	0.160000	0.194700	+8.227%	12,482	-98.511%
2022-03-16	0.180000	0.189799	0.157900	0.179900	0.000%	15,791	-98.388%
2022-03-15	0.189900	0.189900	0.179900	0.179900	-3.175%	1,000	-98.388%
2022-03-14	0.200000	0.200000	0.170100	0.185799	-7.332%	7,813	-98.439%
2022-03-11	0.215000	0.215000	0.185600	0.200500	+0.250%	14,218	-98.554%
2022-03-10	0.200000	0.240000	0.190000	0.200000	+0.050%	319,189	-98.550%
2022-03-09	0.200000	0.200000	0.197500	0.199900	+5.211%	10,213	-98.549%
2022-03-08	0.200000	0.200000	0.190000	0.190000	-5.000%	24,200	-98.474%
2022-03-07	0.200000	0.200000	0.200000	0.200000	+5.263%	21,970	-98.550%
2022-03-04	0.210000	0.210000	0.190000	0.190000	-5.000%	2,354	-98.474%
2022-03-03	0.200000	0.208000	0.200000	0.200000	-4.671%	5,793	-98.550%
2022-03-02	0.150000	0.210000	0.150000	0.209800	-0.048%	7,724	-98.618%
2022-03-01	0.209900	0.209900	0.209900	0.209900	+4.950%	1,105	-98.618%
2022-02-28	0.210000	0.210000	0.190000	0.200000	-5.705%	11,887	-98.550%
2022-02-25	0.200000	0.229900	0.190000	0.212100	+6.050%	263,700	-98.633%
2022-02-24	0.219900	0.219900	0.200000	0.200000	-3.707%	11,200	-98.550%
2022-02-23	0.227000	0.227000	0.207700	0.207700	+0.858%	1,500	-98.604%
2022-02-22	0.240000	0.240000	0.205934	0.205934	-10.463%	1,303	-98.592%
2022-02-18	0.230000	0.230000	0.230000	0.230000	+0.131%	300	-98.739%
2022-02-16	0.229900	0.229900	0.210000	0.229700	-0.087%	165,344	-98.737%
2022-02-15	0.237800	0.237800	0.229900	0.229900	-7.966%	800	-98.739%
2022-02-14	0.264000	0.264000	0.240000	0.249800	+4.083%	4,220	-98.839%
2022-02-11	0.240000	0.240000	0.239900	0.240000	+0.925%	2,702	-98.792%
2022-02-10	0.240000	0.240000	0.237800	0.237800	-0.917%	8,187	-98.780%
2022-02-09	0.240000	0.240000	0.240000	0.240000	-14.286%	4,000	-98.792%
2022-02-08	0.240000	0.282000	0.240000	0.280000	+16.618%	12,940	-98.964%
2022-02-07	0.260100	0.300000	0.240100	0.240100	-27.242%	70,452	-98.792%
2022-02-04	0.273500	0.340000	0.273000	0.330000	-2.941%	49,511	-99.121%
2022-02-03	0.339900	0.340000	0.292000	0.340000	+3.030%	4,610	-99.147%
2022-02-02	0.340000	0.340000	0.290800	0.330000	0.000%	297,701	-99.121%
2022-02-01	0.330000	0.330000	0.330000	0.330000	+7.913%	27,829	-99.121%
2022-01-28	0.334500	0.334500	0.305801	0.305801	-8.525%	1,301	-99.052%
2022-01-27	0.335500	0.335600	0.320100	0.334300	-0.358%	9,700	-99.133%
2022-01-26	0.335700	0.335700	0.335500	0.335500	-0.060%	1,200	-99.136%
2022-01-25	0.336200	0.350100	0.335400	0.335700	-0.089%	76,301	-99.136%
2022-01-24	0.341214	0.341214	0.330000	0.336000	-1.118%	27,728	-99.137%
2022-01-21	0.358500	0.358538	0.330100	0.339800	-5.611%	75,200	-99.147%
2022-01-20	0.376300	0.376300	0.350000	0.360000	-5.263%	188,765	-99.194%
2022-01-19	0.379900	0.380000	0.370000	0.380000	0.000%	33,364	-99.237%
2022-01-18	0.380000	0.380000	0.380000	0.380000	0.000%	1,000	-99.237%
2022-01-14	0.385900	0.386000	0.380000	0.380000	-0.184%	37,800	-99.237%
2022-01-13	0.386100	0.386100	0.380701	0.380701	-2.359%	501	-99.238%
2022-01-12	0.386500	0.390000	0.380000	0.389899	-0.026%	11,611	-99.256%
2022-01-11	0.390000	0.390700	0.379800	0.390000	0.000%	30,860	-99.256%
2022-01-07	0.407400	0.407400	0.389900	0.390000	-1.241%	33,200	-99.256%
2022-01-06	0.395000	0.395000	0.394901	0.394901	+0.000%	210	-99.266%
2022-01-05	0.397800	0.400000	0.370000	0.394900	-3.706%	194,200	-99.266%
2022-01-04	0.419800	0.419800	0.410000	0.410100	+2.808%	2,900	-99.293%
2021-12-31	0.400000	0.400000	0.398800	0.398900	-0.275%	16,000	-99.273%
2021-12-30	0.400000	0.400000	0.400000	0.400000	-2.439%	300	-99.275%
2021-12-29	0.410000	0.419400	0.390000	0.410000	0.000%	928,824	-99.293%
2021-12-28	0.410000	0.410000	0.410000	0.410000	-3.484%	70,700	-99.293%
2021-12-27	0.410500	0.424900	0.410000	0.424800	+2.263%	35,000	-99.317%
2021-12-23	0.410500	0.415400	0.410500	0.415400	+1.614%	2,300	-99.302%
2021-12-22	0.418700	0.418700	0.408800	0.408800	-2.667%	46,900	-99.291%
2021-12-21	0.400000	0.420000	0.400000	0.420000	+1.156%	114,000	-99.310%
2021-12-20	0.415200	0.417800	0.415200	0.415200	+1.318%	4,474	-99.302%
2021-12-17	0.390200	0.415000	0.390000	0.409800	-1.253%	70,935	-99.292%
2021-12-16	0.391000	0.418719	0.391000	0.415000	+2.141%	17,301	-99.301%
2021-12-15	0.405000	0.412500	0.390000	0.406300	+2.601%	37,067	-99.286%
2021-12-14	0.410700	0.414900	0.390000	0.396000	-3.570%	122,912	-99.268%
2021-12-13	0.429500	0.429500	0.410000	0.410660	-2.224%	41,099	-99.294%
2021-12-10	0.428000	0.429000	0.409899	0.420000	-1.869%	112,689	-99.310%
2021-12-09	0.430000	0.440000	0.401200	0.428000	-1.052%	390,600	-99.322%
2021-12-08	0.430000	0.440000	0.430000	0.432549	-1.693%	126,286	-99.330%
2021-12-07	0.442000	0.450000	0.440000	0.440000	-2.200%	184,921	-99.341%
2021-12-06	0.430100	0.449900	0.430000	0.449900	+4.628%	40,449	-99.355%

.dark-mode .x6PyMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6PyMq{ color: #333333; background-color: white; border: 2px solid #333333; }ENERWAccretion Acquisition Corp. Warrantstock NASDAQ

ENERW
Accretion Acquisition Corp. Warrant
stock NASDAQ