Dark

GATEW
Marblegate Acquisition Corp. Warrant
stock NASDAQ

Inactive

Apr 1, 2025

0.1700USD+6.250%(+0.0100)12,699

Pre-market

0.00USD-100.000%(-0.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-01	0.161000	0.190000	0.161000	0.170000	+6.250%	12,699	0.000%
2025-03-31	0.180000	0.180000	0.150000	0.160000	-25.547%	730,495	+6.250%
2025-03-28	0.239900	0.239900	0.160000	0.214900	-1.377%	1,446,355	-20.893%
2025-03-27	0.130000	0.260000	0.120000	0.217900	+111.553%	1,105,298	-21.983%
2025-03-26	0.119900	0.140000	0.097700	0.103000	-20.647%	18,452	+65.049%
2025-03-25	0.050000	0.129900	0.050000	0.129800	+29.800%	20,687	+30.971%
2025-03-24	0.100000	0.100100	0.100000	0.100000	+18.064%	24,745	+70.000%
2025-03-21	0.084700	0.084700	0.084700	0.084700	+65.753%	240	+100.708%
2025-03-20	0.062000	0.085900	0.050800	0.051100	-36.205%	9,535	+232.681%
2025-03-19	0.080100	0.080100	0.080100	0.080100	+0.125%	125	+112.235%
2025-03-18	0.051800	0.091500	0.051800	0.080000	+33.111%	6,770	+112.500%
2025-03-17	0.056100	0.060100	0.051100	0.060100	-18.008%	4,106	+182.862%
2025-03-13	0.071000	0.075000	0.071000	0.073300	-8.860%	50,838	+131.924%
2025-03-07	0.085501	0.085501	0.071000	0.080426	+7.235%	1,600	+111.374%
2025-03-05	0.075000	0.075000	0.075000	0.075000	+5.634%	100,000	+126.667%
2025-03-04	0.071000	0.071000	0.071000	0.071000	-1.526%	217	+139.437%
2025-03-03	0.072100	0.072100	0.072100	0.072100	+2.853%	200	+135.784%
2025-02-28	0.070000	0.070200	0.070000	0.070100	+0.143%	24,460	+142.511%
2025-02-26	0.070000	0.130000	0.065000	0.070000	0.000%	251,939	+142.857%
2025-02-25	0.070000	0.070000	0.070000	0.070000	-12.390%	1,930	+142.857%
2025-02-24	0.060000	0.083900	0.060000	0.079900	-5.108%	8,808	+112.766%
2025-02-21	0.064900	0.084201	0.064900	0.084201	+29.540%	12,428	+101.898%
2025-02-19	0.055800	0.066200	0.055800	0.065000	+47.727%	102,254	+161.538%
2025-02-18	0.043200	0.044000	0.043200	0.044000	+30.178%	540	+286.364%
2025-02-14	0.047500	0.050000	0.033800	0.033800	-16.129%	1,230	+402.959%
2025-02-12	0.040300	0.040300	0.040300	0.040300	+0.750%	388	+321.836%
2025-02-10	0.040000	0.040000	0.040000	0.040000	+15.637%	197,564	+325.000%
2025-01-24	0.033399	0.036800	0.033399	0.034591	+15.303%	4,750	+391.457%
2024-12-18	0.030000	0.030000	0.030000	0.030000	0.000%	6,125	+466.667%
2024-12-17	0.030800	0.030900	0.030000	0.030000	-7.121%	34,536	+466.667%
2024-11-15	0.032300	0.032300	0.032300	0.032300	-5.279%	6,756	+426.316%
2024-11-14	0.034000	0.034100	0.034000	0.034100	+13.667%	1,021	+398.534%
2024-10-22	0.030900	0.033000	0.030000	0.030000	-0.332%	3,800	+466.667%
2024-10-18	0.030000	0.030100	0.030000	0.030100	-14.000%	1,346	+464.784%
2024-10-07	0.034500	0.035000	0.034500	0.035000	+2.041%	20,000	+385.714%
2024-09-19	0.034300	0.034400	0.034200	0.034300	+14.333%	400	+395.627%
2024-09-17	0.030000	0.030000	0.030000	0.030000	-14.908%	732	+466.667%
2024-09-16	0.035500	0.035600	0.035256	0.035256	+17.520%	664	+382.187%
2024-09-09	0.030000	0.030000	0.030000	0.030000	0.000%	1,333	+466.667%
2024-09-03	0.030000	0.030000	0.030000	0.030000	0.000%	2,000	+466.667%
2024-08-22	0.030000	0.030000	0.030000	0.030000	0.000%	5,000	+466.667%
2024-08-15	0.036900	0.036900	0.030000	0.030000	-18.699%	4,064	+466.667%
2024-08-14	0.036900	0.036900	0.036900	0.036900	+10.811%	1,000	+360.705%
2024-08-12	0.029200	0.033300	0.029200	0.033300	+104.294%	25,854	+410.511%
2024-08-05	0.017000	0.017000	0.016300	0.016300	-34.800%	3,905	+942.945%
2024-08-02	0.028000	0.028000	0.025000	0.025000	-16.667%	25,502	+580.000%
2024-07-31	0.030000	0.032000	0.030000	0.030000	-18.919%	32,500	+466.667%
2024-07-17	0.037000	0.037000	0.037000	0.037000	-0.270%	15,000	+359.459%
2024-06-28	0.038000	0.038000	0.033400	0.037100	+23.667%	11,900	+358.221%
2024-06-25	0.027600	0.031600	0.025000	0.030000	-21.053%	128,832	+466.667%
2024-06-21	0.038000	0.038000	0.038000	0.038000	+11.765%	12,300	+347.368%
2024-06-18	0.031900	0.034000	0.031900	0.034000	+46.552%	8,400	+400.000%
2024-06-17	0.030000	0.030000	0.023200	0.023200	-33.714%	3,500	+632.759%
2024-06-11	0.035000	0.035000	0.035000	0.035000	+2.941%	1,600	+385.714%
2024-06-10	0.030400	0.034000	0.030400	0.034000	+20.141%	173,124	+400.000%
2024-06-07	0.034400	0.041000	0.011400	0.028300	-29.250%	274,724	+500.707%
2024-06-04	0.035100	0.040000	0.034800	0.040000	+4.031%	344,456	+325.000%
2024-06-03	0.035000	0.038900	0.034500	0.038450	-0.902%	25,000	+342.133%
2024-05-15	0.029900	0.038800	0.029900	0.038800	+29.333%	6,398	+338.144%
2024-04-18	0.030000	0.030000	0.030000	0.030000	0.000%	12,700	+466.667%
2024-04-17	0.030000	0.030000	0.030000	0.030000	0.000%	15,101	+466.667%
2024-04-16	0.030900	0.030900	0.030000	0.030000	0.000%	1,600	+466.667%
2024-04-12	0.030000	0.030000	0.030000	0.030000	-12.536%	300	+466.667%
2024-04-10	0.030000	0.034400	0.030000	0.034300	+14.333%	222,017	+395.627%
2024-04-09	0.026400	0.030000	0.026400	0.030000	+42.857%	90,359	+466.667%
2024-04-03	0.010000	0.025000	0.010000	0.021000	+100.000%	78,656	+709.524%
2024-04-02	0.010500	0.010500	0.010500	0.010500	-4.545%	500	+1,519.048%
2024-03-26	0.015100	0.015100	0.011000	0.011000	-38.889%	42,381	+1,445.455%
2024-03-25	0.023300	0.025100	0.015000	0.018000	-40.000%	16,966	+844.444%
2024-03-22	0.030000	0.030000	0.030000	0.030000	+50.000%	66,889	+466.667%
2024-03-21	0.025000	0.025000	0.020000	0.020000	-33.110%	9,983	+750.000%
2024-03-05	0.025000	0.029900	0.025000	0.029900	-0.333%	4,500	+468.562%
2024-03-04	0.030000	0.030000	0.030000	0.030000	0.000%	400	+466.667%
2024-02-02	0.030000	0.030000	0.030000	0.030000	+20.000%	2,000	+466.667%
2024-02-01	0.025000	0.025000	0.025000	0.025000	-28.571%	100	+580.000%
2024-01-24	0.035000	0.035000	0.035000	0.035000	-12.281%	400	+385.714%
2024-01-22	0.039900	0.039900	0.039900	0.039900	-11.333%	3,000	+326.065%
2024-01-05	0.040400	0.045000	0.040400	0.045000	+104.545%	1,854	+277.778%
2024-01-03	0.023600	0.023600	0.022000	0.022000	-26.667%	12,692	+672.727%
2023-12-29	0.023400	0.030700	0.023400	0.030000	+28.205%	102,880	+466.667%
2023-12-27	0.020000	0.024000	0.020000	0.023400	+17.588%	934	+626.496%
2023-12-26	0.019900	0.019900	0.019900	0.019900	+32.667%	5,075	+754.271%
2023-12-21	0.015000	0.015000	0.015000	0.015000	+19.048%	403,850	+1,033.333%
2023-12-18	0.014000	0.014000	0.012600	0.012600	-23.636%	1,705	+1,249.206%
2023-12-08	0.016500	0.016500	0.016500	0.016500	+43.478%	229,000	+930.303%
2023-12-04	0.021600	0.025000	0.011500	0.011500	-11.538%	1,746	+1,378.261%
2023-11-28	0.016000	0.016000	0.010000	0.013000	-23.529%	402,282	+1,207.692%
2023-11-17	0.022800	0.022800	0.016000	0.017000	-10.892%	8,903	+900.000%
2023-11-15	0.031400	0.031400	0.017800	0.019078	-39.242%	30,504	+791.079%
2023-11-14	0.045000	0.045000	0.015000	0.031400	-30.222%	201,668	+441.401%
2023-11-10	0.052100	0.052100	0.041400	0.045000	-22.145%	644	+277.778%
2023-11-03	0.057800	0.057800	0.057800	0.057800	-17.429%	303	+194.118%
2023-11-02	0.029600	0.087300	0.029600	0.070000	+213.901%	109,770	+142.857%
2023-11-01	0.031700	0.031700	0.018600	0.022300	-49.888%	76,249	+662.332%
2023-10-31	0.044500	0.044500	0.044500	0.044500	+86.192%	200	+282.022%
2023-10-30	0.050000	0.050000	0.021800	0.023900	+11.682%	2,848	+611.297%
2023-10-26	0.021400	0.023300	0.021400	0.021400	-1.835%	105,103	+694.393%
2023-10-25	0.021800	0.021800	0.021800	0.021800	-13.147%	100	+679.817%
2023-10-19	0.025100	0.025100	0.025100	0.025100	-16.639%	100	+577.291%
2023-10-17	0.034000	0.034000	0.030100	0.030110	-38.801%	22,335	+464.596%
2023-10-16	0.021400	0.049200	0.021400	0.049200	+129.907%	1,504	+245.528%
2023-10-11	0.021400	0.021400	0.021400	0.021400	+0.469%	300	+694.393%
2023-10-10	0.019300	0.021300	0.019300	0.021300	+21.023%	800	+698.122%
2023-10-09	0.034100	0.034100	0.017600	0.017600	-57.692%	24,200	+865.909%
2023-10-05	0.044100	0.044100	0.041600	0.041600	+38.206%	900	+308.654%
2023-10-02	0.041400	0.041400	0.029400	0.030100	-39.800%	7,100	+464.784%
2023-09-29	0.026400	0.050000	0.017200	0.050000	+66.667%	86,935	+240.000%
2023-09-28	0.031000	0.031000	0.026400	0.030000	-3.226%	204,600	+466.667%
2023-09-27	0.033700	0.033800	0.031000	0.031000	+2.649%	300	+448.387%
2023-09-25	0.031500	0.031500	0.030200	0.030200	-0.330%	129,102	+462.914%
2023-09-22	0.035100	0.035300	0.030300	0.030300	-14.648%	5,100	+461.056%
2023-09-21	0.045600	0.045600	0.035000	0.035500	-43.200%	203,215	+378.873%
2023-09-19	0.062500	0.062500	0.062500	0.062500	-10.714%	100	+172.000%
2023-09-15	0.067600	0.070000	0.067600	0.070000	+5.900%	100,000	+142.857%
2023-08-28	0.066100	0.066100	0.066100	0.066100	+50.569%	169	+157.186%
2023-08-22	0.043700	0.045100	0.043700	0.043900	-12.200%	15,800	+287.244%
2023-08-17	0.032300	0.050000	0.032300	0.050000	+55.763%	1,200	+240.000%
2023-08-14	0.035600	0.035600	0.032100	0.032100	-18.112%	1,025	+429.595%
2023-08-11	0.039200	0.039200	0.039200	0.039200	0.000%	356	+333.673%

.dark-mode .q5xgBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5xgBl{ color: #333333; background-color: white; border: 2px solid #333333; }GATEWMarblegate Acquisition Corp. Warrantstock NASDAQ

GATEW
Marblegate Acquisition Corp. Warrant
stock NASDAQ