Dark

GBBK
Global Blockchain Acquisition Corp. Common Stock
stock NASDAQ

Inactive

Apr 14, 2025

11.50USD+0.087%(+0.01)238

Pre-market

0.00USD-100.000%(-11.49)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-14	11.5000	11.5000	11.5000	11.5000	+0.087%	238	0.000%
2025-04-11	11.5000	11.5000	11.4900	11.4900	+1.502%	331	+0.087%
2025-04-10	11.3200	11.3200	11.3200	11.3200	-5.430%	368	+1.590%
2025-04-03	11.9700	11.9700	11.9700	11.9700	+3.997%	54	-3.926%
2025-03-28	11.5400	11.5400	11.5100	11.5100	-1.708%	1,334	-0.087%
2025-03-27	11.4300	11.8158	11.4300	11.7100	+3.812%	3,062	-1.793%
2025-03-10	11.2800	11.2800	11.2800	11.2800	-0.704%	171	+1.950%
2025-03-07	11.4500	11.4500	11.3600	11.3600	-0.525%	984	+1.232%
2025-03-04	11.4200	11.4200	11.4200	11.4200	+0.187%	111	+0.701%
2025-02-18	11.3987	11.3987	11.3987	11.3987	-0.361%	127	+0.889%
2025-02-13	11.4400	11.4400	11.4400	11.4400	+1.239%	2	+0.524%
2025-02-03	11.2200	11.3000	11.2000	11.3000	-0.441%	632	+1.770%
2025-01-31	11.2400	11.3500	11.2400	11.3500	+1.703%	1,026	+1.322%
2025-01-30	11.1600	11.1700	11.1600	11.1600	-1.674%	801	+3.047%
2025-01-28	11.3500	11.3500	11.3500	11.3500	+0.889%	129	+1.322%
2025-01-27	11.2400	11.2500	11.2400	11.2500	+1.626%	1,294	+2.222%
2025-01-13	11.0700	11.0700	11.0700	11.0700	-1.600%	2	+3.884%
2025-01-10	11.2500	11.2500	11.2500	11.2500	+1.810%	457	+2.222%
2024-12-30	11.0500	11.0500	11.0500	11.0500	-0.090%	43	+4.072%
2024-12-27	11.1760	11.1760	11.0600	11.0600	0.000%	628	+3.978%
2024-12-26	11.0500	11.0600	11.0500	11.0600	-1.601%	572	+3.978%
2024-12-24	11.2400	11.2400	11.2400	11.2400	+1.904%	792	+2.313%
2024-12-05	11.0300	11.0300	11.0300	11.0300	-1.956%	352	+4.261%
2024-11-27	11.2500	11.2500	11.2500	11.2500	+1.351%	334	+2.222%
2024-11-21	11.1000	11.1000	11.1000	11.1000	+0.324%	679	+3.604%
2024-11-15	11.0400	11.0641	11.0400	11.0641	-0.323%	1,544	+3.940%
2024-11-12	11.1500	11.1501	11.0300	11.1000	-0.360%	1,698	+3.604%
2024-11-08	11.1400	11.1401	11.0200	11.1401	+0.547%	335,174	+3.231%
2024-11-06	11.0795	11.0795	11.0795	11.0795	-0.633%	756	+3.795%
2024-11-05	11.1500	11.1585	11.0200	11.1501	+0.092%	3,900	+3.138%
2024-11-04	11.1400	11.1400	11.1399	11.1399	+0.450%	668	+3.233%
2024-10-31	11.0600	11.0900	11.0600	11.0900	+0.453%	2,083	+3.697%
2024-10-30	11.0400	11.0400	11.0400	11.0400	+0.730%	108	+4.167%
2024-10-28	11.0400	11.0500	10.9600	10.9600	-0.814%	43,753	+4.927%
2024-10-25	11.0500	11.0500	11.0500	11.0500	+0.091%	557	+4.072%
2024-10-23	11.0900	11.0900	11.0400	11.0400	+0.026%	509	+4.167%
2024-10-18	11.0400	11.0400	11.0371	11.0371	+0.064%	2,046	+4.194%
2024-10-17	11.0500	11.0600	11.0300	11.0300	-0.720%	14,919	+4.261%
2024-10-16	11.1000	11.1100	11.1000	11.1100	+0.634%	2,997	+3.510%
2024-10-10	11.0400	11.0400	11.0400	11.0400	+0.089%	3,322	+4.167%
2024-10-07	11.0350	11.0350	11.0300	11.0302	-0.602%	753	+4.259%
2024-10-04	11.0990	11.0990	11.0970	11.0970	+0.516%	686	+3.632%
2024-09-26	11.0400	11.0400	11.0400	11.0400	+0.091%	1,150	+4.167%
2024-09-23	11.0300	11.0300	11.0300	11.0300	+0.091%	308	+4.261%
2024-09-05	11.0500	11.0500	11.0200	11.0200	-0.181%	410	+4.356%
2024-09-04	11.0400	11.0400	11.0400	11.0400	0.000%	109	+4.167%
2024-09-03	11.0400	11.0400	11.0400	11.0400	0.000%	232	+4.167%
2024-08-23	11.0400	11.0400	11.0400	11.0400	-0.898%	6,035	+4.167%
2024-08-22	11.1400	11.1400	11.1400	11.1400	+0.997%	114	+3.232%
2024-08-21	11.0300	11.0300	11.0300	11.0300	-0.091%	965	+4.261%
2024-08-15	11.0400	11.0400	11.0400	11.0400	0.000%	2,090	+4.167%
2024-08-14	11.0400	11.0400	11.0400	11.0400	0.000%	2,071	+4.167%
2024-08-12	11.0400	11.0400	11.0400	11.0400	0.000%	395	+4.167%
2024-08-08	11.0400	11.0400	11.0400	11.0400	+0.045%	10,511	+4.167%
2024-08-06	11.0500	11.0500	11.0350	11.0350	-0.045%	2,936	+4.214%
2024-08-05	11.0400	11.0400	11.0400	11.0400	0.000%	4,485	+4.167%
2024-07-31	11.0400	11.0400	11.0400	11.0400	0.000%	20,087	+4.167%
2024-07-30	11.0300	11.0400	11.0300	11.0400	+0.272%	41,912	+4.167%
2024-07-29	11.0100	11.0100	11.0100	11.0100	-0.181%	475	+4.450%
2024-07-26	11.0300	11.0400	11.0300	11.0300	0.000%	8,516	+4.261%
2024-07-25	11.0300	11.0300	11.0300	11.0300	0.000%	495	+4.261%
2024-07-24	11.0300	11.0300	11.0300	11.0300	0.000%	5,506	+4.261%
2024-07-23	11.0400	11.0400	11.0300	11.0300	0.000%	4,426	+4.261%
2024-07-22	11.0500	11.0500	11.0300	11.0300	-0.181%	100,419	+4.261%
2024-07-17	11.0500	11.0500	11.0500	11.0500	+0.453%	110	+4.072%
2024-07-12	11.0319	11.0500	11.0002	11.0002	-0.648%	4,138	+4.544%
2024-07-09	11.0719	11.0719	11.0719	11.0719	+0.654%	593	+3.867%
2024-07-08	11.0000	11.0000	11.0000	11.0000	0.000%	172	+4.545%
2024-06-28	11.0000	11.0200	11.0000	11.0000	-0.362%	10,726	+4.545%
2024-06-27	11.0000	11.0400	11.0000	11.0400	+0.272%	10,039	+4.167%
2024-06-26	11.0100	11.0100	11.0100	11.0100	-0.091%	1,190	+4.450%
2024-06-25	11.1250	11.2200	11.0200	11.0200	-1.942%	1,129	+4.356%
2024-06-24	11.2300	11.2382	11.2300	11.2382	+0.791%	606	+2.330%
2024-06-21	11.1500	11.1945	11.1300	11.1500	0.000%	1,509	+3.139%
2024-06-18	11.1500	11.1500	11.1500	11.1500	+1.364%	5,864	+3.139%
2024-06-14	11.0000	11.0000	11.0000	11.0000	-2.048%	180	+4.545%
2024-06-13	11.2300	11.2300	11.2300	11.2300	+0.717%	163	+2.404%
2024-06-11	11.1500	11.1500	11.1500	11.1500	+2.013%	25,153	+3.139%
2024-06-10	11.1200	11.1200	10.9300	10.9300	-1.086%	414	+5.215%
2024-06-05	11.0500	11.0500	11.0500	11.0500	+0.723%	167	+4.072%
2024-06-04	11.9766	11.9766	10.8700	10.9707	+1.019%	1,808	+4.825%
2024-06-03	11.9000	11.9500	10.8600	10.8600	-7.641%	1,622	+5.893%
2024-05-31	11.9900	11.9900	11.7585	11.7585	+2.784%	1,211	-2.198%
2024-05-28	11.4400	11.4400	11.4400	11.4400	+3.906%	121	+0.524%
2024-05-24	11.0100	11.0100	11.0100	11.0100	-4.010%	118	+4.450%
2024-05-23	11.6800	11.6800	11.4700	11.4700	+5.230%	943	+0.262%
2024-05-21	10.9000	10.9000	10.8737	10.8999	+0.702%	3,047	+5.506%
2024-05-13	10.8300	10.8700	10.8239	10.8239	-0.421%	2,690	+6.246%
2024-05-10	10.8648	10.8697	10.8648	10.8697	+0.459%	1,397	+5.799%
2024-05-09	10.8200	10.8200	10.8200	10.8200	-0.734%	293	+6.285%
2024-05-03	10.8200	10.9000	10.8116	10.9000	+0.063%	1,680	+5.505%
2024-05-02	10.8931	10.8931	10.8931	10.8931	+0.490%	446	+5.571%
2024-05-01	10.8400	10.8400	10.8400	10.8400	0.000%	22,537	+6.089%
2024-04-30	10.8400	10.8401	10.8400	10.8400	+0.035%	8,058	+6.089%
2024-04-29	10.8000	10.8382	10.8000	10.8362	+0.057%	18,088	+6.126%
2024-04-26	10.8300	10.8400	10.8300	10.8300	+0.557%	6,350	+6.187%
2024-04-23	10.7700	10.7700	10.7700	10.7700	-0.001%	6,124	+6.778%
2024-04-18	10.8100	10.8100	10.7700	10.7701	-0.369%	2,792	+6.777%
2024-04-16	10.8100	10.8100	10.8100	10.8100	+0.278%	392	+6.383%
2024-04-15	10.7800	10.7800	10.7800	10.7800	0.000%	1,715	+6.679%
2024-04-12	10.7800	10.7800	10.7795	10.7800	+0.186%	2,208	+6.679%
2024-04-10	10.8000	10.8000	10.7600	10.7600	-0.145%	500	+6.877%
2024-04-08	10.7600	10.7756	10.7600	10.7756	-0.226%	4,758	+6.723%
2024-04-05	10.8000	10.8000	10.8000	10.8000	+0.044%	890	+6.481%
2024-04-04	10.7931	10.7952	10.7931	10.7952	+0.141%	1,386	+6.529%
2024-03-28	10.7900	10.7900	10.7800	10.7800	0.000%	11,264	+6.679%
2024-03-27	10.7800	10.7800	10.7800	10.7800	+0.231%	1,033	+6.679%
2024-03-20	11.3650	12.0000	10.7300	10.7552	-0.230%	6,863	+6.925%
2024-03-19	10.7600	10.7800	10.7600	10.7800	+0.177%	2,178	+6.679%
2024-03-18	10.7800	10.7800	10.7608	10.7610	-0.136%	105,501	+6.867%
2024-03-15	10.8500	10.8500	10.7500	10.7757	+0.239%	3,171	+6.722%
2024-03-14	10.7500	10.7500	10.7500	10.7500	0.000%	1,173	+6.977%
2024-03-13	10.7500	10.7500	10.7500	10.7500	-0.092%	133	+6.977%
2024-03-12	10.7590	10.7600	10.7590	10.7599	+0.083%	2,002	+6.878%
2024-03-11	11.3750	11.3750	10.7500	10.7510	-0.152%	1,510	+6.967%
2024-03-08	10.7400	11.3700	10.7400	10.7674	+0.162%	2,971	+6.804%
2024-03-07	11.3700	12.0000	10.7400	10.7500	0.000%	7,722	+6.977%
2024-03-06	10.7500	10.7500	10.7500	10.7500	+0.093%	819	+6.977%
2024-03-05	10.7500	10.7500	10.7400	10.7400	-0.093%	762	+7.076%
2024-03-04	10.7500	10.7500	10.7450	10.7500	+0.093%	104,978	+6.977%
2024-02-28	10.7400	10.7400	10.7400	10.7400	0.000%	1,060	+7.076%
2024-02-27	10.7300	10.7400	10.7250	10.7400	+0.140%	30,237	+7.076%
2024-02-26	10.7250	10.7250	10.7250	10.7250	-0.028%	413	+7.226%
2024-02-23	10.7300	10.7300	10.7100	10.7280	-0.019%	35,034	+7.196%
2024-02-22	10.7300	10.7300	10.7200	10.7300	-0.093%	8,964	+7.176%
2024-02-21	10.7700	10.7700	10.7300	10.7400	-0.182%	21,470	+7.076%
2024-02-20	10.7400	10.7596	10.7400	10.7596	-0.097%	899	+6.881%
2024-02-15	10.7600	10.7800	10.7600	10.7700	+0.093%	5,593	+6.778%
2024-02-14	10.7700	10.7700	10.6900	10.7600	-0.093%	4,891	+6.877%
2024-02-09	11.3600	11.3850	10.7700	10.7700	0.000%	2,097	+6.778%
2024-02-08	10.7700	10.7700	10.7700	10.7700	+0.748%	3,210	+6.778%
2024-02-06	10.8682	10.8682	10.6900	10.6900	-0.558%	150,372	+7.577%
2024-01-30	10.7000	10.7500	10.7000	10.7500	+0.561%	762	+6.977%
2024-01-29	10.6900	10.6900	10.6900	10.6900	+0.075%	10,393	+7.577%
2024-01-26	10.6700	10.6820	10.6700	10.6820	+0.205%	18,101	+7.658%
2024-01-25	10.6600	10.6650	10.6600	10.6601	+0.095%	25,556	+7.879%
2024-01-24	10.6500	10.6600	10.6400	10.6500	+0.273%	252,459	+7.981%
2024-01-22	10.6100	10.6210	10.6100	10.6210	+0.009%	1,655	+8.276%
2024-01-19	10.6204	10.6204	10.6200	10.6200	-0.469%	1,163	+8.286%
2024-01-18	10.6500	10.6700	10.6478	10.6700	+0.207%	2,401	+7.779%
2024-01-17	10.6480	10.6480	10.6480	10.6480	-0.018%	288	+8.002%
2024-01-16	10.6500	10.6500	10.6499	10.6499	-0.181%	150,821	+7.982%
2024-01-12	10.6692	10.6692	10.6692	10.6692	-0.195%	135	+7.787%
2024-01-10	10.6300	10.6900	10.6300	10.6900	+0.754%	2,524	+7.577%
2024-01-09	10.6100	10.6100	10.6100	10.6100	0.000%	286	+8.388%
2024-01-08	10.6000	10.6100	10.6000	10.6100	+0.284%	2,643	+8.388%
2024-01-04	10.5800	10.5800	10.5750	10.5800	+0.095%	7,175	+8.696%
2024-01-02	10.5700	10.5700	10.5700	10.5700	+0.190%	203	+8.798%
2023-12-29	10.5500	10.5500	10.5500	10.5500	0.000%	482	+9.005%
2023-12-28	10.5500	10.5500	10.5500	10.5500	0.000%	112	+9.005%
2023-12-27	10.5500	10.5500	10.5500	10.5500	-0.142%	131	+9.005%
2023-12-26	10.5800	10.5800	10.5650	10.5650	+0.228%	373	+8.850%
2023-12-15	10.5400	10.5410	10.5400	10.5410	-0.274%	3,112	+9.098%
2023-12-14	10.5700	10.5700	10.5700	10.5700	+0.190%	75,286	+8.798%
2023-12-13	10.5400	10.5600	10.5400	10.5500	0.000%	3,074	+9.005%
2023-12-12	10.5500	10.5500	10.5450	10.5500	0.000%	26,526	+9.005%
2023-12-11	10.5600	10.5600	10.5500	10.5500	0.000%	4,035	+9.005%
2023-12-08	10.5500	10.5500	10.5500	10.5500	-0.095%	145	+9.005%
2023-11-30	10.5600	10.5600	10.5600	10.5600	+0.095%	16,077	+8.902%
2023-11-27	10.5300	10.5800	10.5200	10.5500	+0.381%	5,467	+9.005%
2023-11-22	10.5100	10.5100	10.5100	10.5100	-1.036%	299	+9.420%
2023-11-21	10.6200	10.6200	10.6200	10.6200	+0.664%	358	+8.286%
2023-11-20	10.5500	10.5500	10.5500	10.5500	-0.284%	774	+9.005%
2023-11-17	10.5800	10.5800	10.5800	10.5800	-0.470%	1,019	+8.696%
2023-11-16	11.0500	11.0500	10.5900	10.6300	-1.574%	12,768	+8.184%
2023-11-15	10.5900	11.5242	10.5300	10.8000	+2.467%	9,978	+6.481%
2023-11-14	10.5400	10.5400	10.5400	10.5400	0.000%	1,037	+9.108%
2023-11-09	10.5400	10.5400	10.5400	10.5400	+0.190%	1,006	+9.108%
2023-11-08	10.5200	10.5200	10.5200	10.5200	+0.190%	10,085	+9.316%
2023-11-07	10.5000	10.5000	10.5000	10.5000	0.000%	276	+9.524%
2023-11-06	10.5000	10.5000	10.5000	10.5000	0.000%	269	+9.524%
2023-11-03	10.5000	10.5100	10.5000	10.5000	-0.190%	6,294	+9.524%
2023-11-02	10.4500	10.5200	10.4500	10.5200	+0.095%	374	+9.316%
2023-10-30	10.5100	10.5100	10.5100	10.5100	0.000%	2,008	+9.420%
2023-10-26	10.5100	10.5100	10.5100	10.5100	-0.095%	482	+9.420%
2023-10-24	10.5200	10.5200	10.5200	10.5200	+0.095%	1,162	+9.316%
2023-10-23	10.5100	10.5100	10.5100	10.5100	-0.001%	7,583	+9.420%
2023-10-18	10.5100	10.5101	10.5098	10.5101	+0.001%	3,468	+9.419%
2023-10-17	10.5100	10.5100	10.5098	10.5100	+0.095%	13,309	+9.420%
2023-10-16	10.5000	10.5000	10.5000	10.5000	0.000%	2,632	+9.524%
2023-10-13	10.5001	10.5001	10.5000	10.5000	0.000%	8,041	+9.524%
2023-10-12	10.5000	10.5000	10.5000	10.5000	0.000%	288	+9.524%
2023-10-04	10.5000	10.5000	10.5000	10.5000	-0.095%	5,107	+9.524%
2023-10-02	10.5100	10.5100	10.5100	10.5100	0.000%	5,076	+9.420%
2023-09-28	10.5100	10.5100	10.5100	10.5100	+0.191%	503	+9.420%
2023-09-27	10.5000	10.5000	10.4900	10.4900	-0.048%	6,169	+9.628%
2023-09-26	10.4801	10.5000	10.4800	10.4950	-0.143%	80,778	+9.576%
2023-09-25	10.5100	10.5100	10.5100	10.5100	+0.286%	296	+9.420%
2023-09-22	10.4750	10.4850	10.4750	10.4800	+0.096%	28,079	+9.733%
2023-09-21	10.4700	10.4700	10.4700	10.4700	+0.096%	326	+9.838%
2023-09-20	10.4650	10.4650	10.4600	10.4600	-0.096%	6,744	+9.943%
2023-09-19	10.4700	10.4700	10.4700	10.4700	+0.096%	8,157	+9.838%
2023-09-18	10.4600	10.4600	10.4598	10.4600	0.000%	11,504	+9.943%
2023-09-15	10.4650	10.4650	10.4600	10.4600	-0.191%	4,376	+9.943%
2023-09-12	10.4800	10.4800	10.4598	10.4800	-0.048%	50,213	+9.733%
2023-09-11	10.4800	10.4900	10.4800	10.4850	-0.333%	21,673	+9.680%
2023-09-01	10.5100	10.5200	10.5100	10.5200	+0.334%	16,016	+9.316%
2023-08-31	10.4850	10.4850	10.4850	10.4850	+0.143%	155	+9.680%
2023-08-30	10.5100	10.5200	10.4700	10.4700	-0.286%	6,748	+9.838%
2023-08-29	10.5300	10.5300	10.4800	10.5000	0.000%	2,523	+9.524%
2023-08-28	11.0200	11.0200	10.5000	10.5000	+0.478%	856	+9.524%
2023-08-24	10.5300	10.5300	10.4501	10.4501	-0.095%	471	+10.047%
2023-08-23	10.4600	10.4600	10.4600	10.4600	-0.381%	152	+9.943%
2023-08-22	10.5300	10.5300	10.4500	10.5000	+0.478%	7,675	+9.524%
2023-08-21	10.5000	10.5000	10.4501	10.4501	-0.475%	743	+10.047%
2023-08-18	10.4700	10.5000	10.4501	10.5000	+0.382%	2,467	+9.524%
2023-08-17	10.4600	10.4600	10.4600	10.4600	+0.384%	414	+9.943%
2023-08-15	10.4200	10.4200	10.4200	10.4200	-0.096%	382	+10.365%
2023-08-14	10.4400	10.4400	10.4298	10.4300	-0.477%	3,807	+10.259%
2023-08-11	10.4250	10.4800	10.4250	10.4800	+0.866%	808	+9.733%
2023-08-10	10.3800	10.3900	10.3700	10.3900	0.000%	3,362	+10.683%
2023-08-09	10.4032	10.4550	10.3900	10.3900	-0.096%	5,814	+10.683%
2023-08-07	10.4000	10.4700	10.4000	10.4000	-0.478%	36,432	+10.577%
2023-08-03	10.4500	10.4500	10.4500	10.4500	+0.288%	114	+10.048%
2023-08-02	10.4400	10.4400	10.4200	10.4200	-0.144%	9,741	+10.365%
2023-08-01	10.4300	10.4400	10.4298	10.4350	-0.144%	27,054	+10.206%
2023-07-31	10.4450	10.4600	10.4450	10.4500	+0.002%	2,962	+10.048%
2023-07-27	10.4400	10.4498	10.4400	10.4498	+0.188%	1,114	+10.050%
2023-07-26	10.4302	10.4302	10.4302	10.4302	-0.151%	194	+10.257%
2023-07-25	10.4460	10.4460	10.4460	10.4460	+0.153%	200	+10.090%
2023-07-24	10.4200	10.4300	10.4200	10.4300	-0.239%	10,818	+10.259%
2023-07-18	10.4500	10.4550	10.4500	10.4550	-0.096%	109,560	+9.995%
2023-07-17	10.4600	10.4650	10.4600	10.4650	+0.048%	10,556	+9.890%
2023-07-14	10.4600	10.4600	10.4600	10.4600	+0.048%	19,233	+9.943%
2023-07-13	10.4600	10.4800	10.4550	10.4550	-0.048%	65,130	+9.995%
2023-07-12	10.4600	10.4650	10.4500	10.4600	+0.191%	68,898	+9.943%
2023-07-10	10.4400	10.4401	10.4400	10.4401	-0.286%	1,030	+10.152%
2023-07-06	10.4700	10.4700	10.4700	10.4700	+0.287%	1,011	+9.838%
2023-06-29	10.4400	10.4500	10.4400	10.4400	0.000%	161,232	+10.153%
2023-06-28	10.4500	10.4600	10.4400	10.4400	-0.096%	71,897	+10.153%
2023-06-27	10.4400	10.4707	10.4400	10.4500	+0.096%	129,406	+10.048%
2023-06-26	10.4300	10.4400	10.4300	10.4400	0.000%	576,026	+10.153%
2023-06-22	10.4200	10.5900	10.4200	10.4400	+0.096%	29,405	+10.153%
2023-06-21	10.6000	10.6000	10.3900	10.4300	0.000%	705	+10.259%
2023-06-20	10.4300	10.4400	10.4300	10.4300	0.000%	7,871	+10.259%
2023-06-16	10.4300	10.4300	10.4200	10.4300	+0.096%	103,442	+10.259%
2023-06-14	10.4200	10.4200	10.4200	10.4200	+0.096%	147,021	+10.365%
2023-06-13	10.4100	10.4100	10.4100	10.4100	+0.192%	639	+10.471%
2023-06-12	10.4200	10.4200	10.3900	10.3900	-0.192%	1,485	+10.683%
2023-06-09	10.3900	10.4100	10.3900	10.4100	+0.192%	2,394	+10.471%
2023-06-07	10.3900	10.3900	10.3900	10.3900	+0.193%	19,531	+10.683%
2023-06-06	10.3700	10.3700	10.3700	10.3700	0.000%	251	+10.897%
2023-06-02	10.3700	10.3910	10.3700	10.3700	0.000%	2,826	+10.897%
2023-05-31	10.3900	10.4000	10.3500	10.3700	-0.194%	10,678	+10.897%
2023-05-30	10.3900	10.3902	10.3900	10.3902	+0.002%	6,220	+10.681%
2023-05-26	10.3900	10.3900	10.3900	10.3900	-0.055%	2,026	+10.683%
2023-05-25	10.3950	10.4100	10.3950	10.3957	+0.151%	3,631	+10.623%
2023-05-24	10.4100	10.9050	10.3600	10.3800	-0.144%	44,128	+10.790%
2023-05-23	10.3600	10.9050	10.3600	10.3950	-0.048%	5,399	+10.630%
2023-05-22	10.4000	10.4000	10.3500	10.4000	0.000%	4,086	+10.577%
2023-05-19	10.4000	10.4000	10.3750	10.4000	0.000%	5,317	+10.577%
2023-05-18	10.4000	10.4000	10.4000	10.4000	+0.289%	125	+10.577%
2023-05-17	10.3600	10.3700	10.3600	10.3700	+0.193%	109,091	+10.897%
2023-05-12	10.3400	10.3500	10.3400	10.3500	+0.026%	56,005	+11.111%
2023-05-05	10.3473	10.3473	10.3473	10.3473	+0.071%	195	+11.140%
2023-05-03	10.3400	10.3400	10.3400	10.3400	0.000%	1,244	+11.219%
2023-05-02	10.3300	10.3400	10.3300	10.3400	+0.097%	9,845	+11.219%
2023-05-01	10.3200	10.3300	10.3200	10.3300	+0.097%	264	+11.326%
2023-04-28	10.3150	10.3200	10.3150	10.3200	+0.048%	19,189	+11.434%
2023-04-27	10.3150	10.3150	10.3150	10.3150	-0.048%	337	+11.488%
2023-04-26	10.3200	10.3200	10.3200	10.3200	+0.097%	228	+11.434%
2023-04-25	10.3100	10.3150	10.3100	10.3100	-0.048%	12,355	+11.542%
2023-04-21	10.3100	10.3150	10.3100	10.3150	0.000%	1,179	+11.488%
2023-04-20	10.3800	10.3800	10.3100	10.3150	-0.145%	8,647	+11.488%
2023-04-18	10.3500	10.6900	10.3150	10.3300	+0.145%	11,123	+11.326%
2023-04-17	10.3100	10.3200	10.3100	10.3150	+0.048%	60,474	+11.488%
2023-04-14	10.3100	10.3100	10.3100	10.3100	0.000%	100,002	+11.542%
2023-04-13	10.3150	10.3150	10.3100	10.3100	-0.001%	3,810	+11.542%
2023-04-12	10.3100	10.3200	10.3100	10.3101	+0.001%	105,713	+11.541%
2023-04-11	10.3100	10.3100	10.3100	10.3100	0.000%	50,970	+11.542%
2023-04-10	10.2900	10.5590	10.2900	10.3100	+0.097%	58,280	+11.542%
2023-04-06	10.8100	10.8100	10.2900	10.3000	+0.097%	72,303	+11.650%
2023-04-05	10.2900	10.2900	10.2900	10.2900	+0.195%	13,888	+11.759%
2023-04-04	10.2600	10.2700	10.2600	10.2700	+0.097%	5,611	+11.977%
2023-04-03	10.2501	11.1900	10.2500	10.2600	-0.195%	12,096	+12.086%
2023-03-31	10.2700	10.2900	10.2700	10.2800	+0.097%	2,601	+11.868%
2023-03-30	10.2600	10.7650	10.2600	10.2700	+0.097%	31,613	+11.977%
2023-03-29	10.2600	10.2600	10.2600	10.2600	0.000%	109	+12.086%
2023-03-23	10.2600	10.2600	10.2600	10.2600	-0.049%	1,114	+12.086%
2023-03-22	10.2600	10.2650	10.2600	10.2650	+0.049%	1,010	+12.031%
2023-03-17	10.2550	10.2600	10.2550	10.2600	+0.049%	1,918	+12.086%
2023-03-16	10.2550	10.2550	10.2550	10.2550	+0.049%	411	+12.140%
2023-03-13	10.2800	10.2900	10.2500	10.2500	0.000%	1,426	+12.195%
2023-03-10	10.2500	10.2850	10.2500	10.2500	0.000%	40,096	+12.195%
2023-03-09	10.2500	10.2500	10.2500	10.2500	0.000%	25,091	+12.195%
2023-03-08	10.2400	10.2700	10.2400	10.2500	+0.098%	105,037	+12.195%
2023-03-07	10.2100	10.2500	10.2100	10.2400	+0.294%	98,460	+12.305%
2023-03-03	10.2100	10.2100	10.2100	10.2100	-0.196%	270	+12.635%
2023-03-02	10.5100	10.6200	10.2100	10.2300	0.000%	29,146	+12.414%
2023-03-01	10.2250	10.2650	10.2250	10.2300	+0.098%	16,801	+12.414%
2023-02-28	10.2200	10.2200	10.2200	10.2200	+0.049%	59,590	+12.524%
2023-02-24	10.1900	10.2150	10.1900	10.2150	-0.049%	2,147	+12.580%
2023-02-21	10.2200	10.2200	10.2200	10.2200	+0.098%	109	+12.524%
2023-02-17	10.2100	10.2100	10.2000	10.2100	0.000%	2,900	+12.635%
2023-02-16	10.2200	10.2200	10.2100	10.2100	+0.098%	4,915	+12.635%
2023-02-15	10.1700	10.2000	10.1700	10.2000	+0.196%	87,518	+12.745%
2023-02-14	10.1750	10.1800	10.1750	10.1800	+0.098%	19,130	+12.967%
2023-02-13	10.1700	10.1700	10.1700	10.1700	0.000%	908	+13.078%
2023-02-10	10.1700	10.1700	10.1700	10.1700	0.000%	17,666	+13.078%
2023-02-09	10.1700	10.1700	10.1700	10.1700	-0.196%	1,108	+13.078%
2023-02-07	10.1700	10.1900	10.1700	10.1900	+0.197%	22,352	+12.856%
2023-02-06	10.1700	10.1700	10.1600	10.1700	0.000%	108,503	+13.078%
2023-02-03	10.1700	10.1700	10.1700	10.1700	0.000%	609	+13.078%
2023-02-02	10.1900	10.2400	10.1700	10.1700	+0.098%	29,334	+13.078%
2023-01-31	10.1500	10.1800	10.1500	10.1600	+0.197%	78,913	+13.189%
2023-01-30	10.1400	10.1400	10.1400	10.1400	-0.197%	1,654	+13.412%
2023-01-27	10.1800	10.1800	10.1400	10.1600	-0.196%	3,211	+13.189%
2023-01-26	10.1700	10.1800	10.1700	10.1800	+0.197%	4,710	+12.967%
2023-01-25	10.1400	10.6000	10.1399	10.1600	+0.197%	65,472	+13.189%
2023-01-24	10.1300	10.1400	10.1300	10.1400	+0.095%	109,121	+13.412%
2023-01-23	10.1700	10.1700	10.1300	10.1304	-0.095%	5,241	+13.520%
2023-01-20	10.1350	10.1400	10.1300	10.1400	+0.099%	1,650,872	+13.412%
2023-01-19	10.1100	10.1300	10.1100	10.1300	0.000%	5,861	+13.524%
2023-01-18	10.1100	10.1300	10.1100	10.1300	+0.049%	111,362	+13.524%
2023-01-17	10.1100	10.1250	10.1090	10.1250	-0.049%	80,632	+13.580%
2023-01-12	10.1400	10.1400	10.1300	10.1300	0.000%	199,334	+13.524%
2023-01-11	10.0900	10.1300	10.0900	10.1300	+0.396%	693,024	+13.524%
2023-01-10	10.0800	10.0900	10.0800	10.0900	0.000%	1,100	+13.974%
2023-01-09	10.0950	10.0950	10.0900	10.0900	-0.148%	1,241	+13.974%
2023-01-05	10.1050	10.1050	10.1050	10.1050	-0.443%	127	+13.805%
2023-01-03	10.1500	10.1500	10.1500	10.1500	+0.595%	1,973	+13.300%
2022-12-30	10.1400	10.1400	10.0900	10.0900	-0.296%	6,674	+13.974%
2022-12-28	10.1400	10.1400	10.1200	10.1200	+0.697%	1,522	+13.636%
2022-12-27	9.9600	10.0500	9.9600	10.0500	+0.500%	62,137	+14.428%
2022-12-23	10.0000	10.0000	10.0000	10.0000	-1.283%	30,005	+15.000%
2022-12-22	10.1300	10.1300	10.1300	10.1300	+1.300%	683	+13.524%
2022-12-19	10.0000	10.0000	9.9900	10.0000	+0.200%	9,704	+15.000%
2022-12-16	9.9600	9.9800	9.9600	9.9800	+0.201%	2,200	+15.230%
2022-12-15	9.9600	9.9600	9.9600	9.9600	-0.200%	3,002	+15.462%
2022-12-08	9.9600	9.9800	9.9600	9.9800	-0.200%	505	+15.230%
2022-12-06	9.9900	10.0000	9.9300	10.0000	+0.402%	7,501	+15.000%
2022-12-02	9.9900	9.9900	9.9600	9.9600	-0.300%	202	+15.462%
2022-12-01	9.9900	9.9900	9.9900	9.9900	+0.201%	1,619	+15.115%
2022-11-30	9.9700	9.9700	9.9700	9.9700	0.000%	631	+15.346%
2022-11-29	9.9500	9.9700	9.9500	9.9700	+0.302%	2,431	+15.346%
2022-11-23	9.9400	9.9400	9.9400	9.9400	0.000%	210	+15.694%
2022-11-16	9.9350	9.9400	9.9350	9.9400	+0.101%	9,300	+15.694%
2022-11-15	9.9250	9.9300	9.9250	9.9300	0.000%	4,690	+15.811%
2022-11-10	9.9300	9.9400	9.9300	9.9300	0.000%	10,465	+15.811%
2022-11-08	9.9100	9.9300	9.9000	9.9300	-0.050%	21,589	+15.811%
2022-11-07	9.9100	9.9400	9.9100	9.9350	-0.101%	40,704	+15.752%
2022-11-03	9.9100	9.9450	9.9050	9.9450	+0.455%	10,828	+15.636%
2022-11-02	9.9000	9.9000	9.9000	9.9000	0.000%	1,300	+16.162%
2022-10-28	9.9000	9.9000	9.9000	9.9000	0.000%	1,900	+16.162%
2022-10-27	9.9200	9.9200	9.8950	9.9000	-0.402%	8,862	+16.162%
2022-10-26	9.9450	9.9450	9.9400	9.9400	-0.101%	18,825	+15.694%
2022-10-25	9.9500	9.9550	9.9450	9.9500	-0.100%	19,022	+15.578%
2022-10-24	9.9600	9.9600	9.9600	9.9600	0.000%	725	+15.462%
2022-10-21	9.9600	9.9600	9.9000	9.9600	+0.101%	75,246	+15.462%
2022-10-19	9.9500	9.9500	9.9500	9.9500	+0.556%	518	+15.578%
2022-10-18	9.9000	9.9000	9.8900	9.8950	-0.453%	6,162	+16.220%
2022-10-17	9.8900	9.9400	9.8900	9.9400	0.000%	25,115	+15.694%
2022-10-14	9.9400	9.9400	9.9400	9.9400	+0.303%	112	+15.694%
2022-10-13	9.9100	9.9100	9.9100	9.9100	+0.101%	2,860	+16.044%
2022-10-12	9.9000	9.9000	9.9000	9.9000	0.000%	100	+16.162%
2022-10-11	9.9000	9.9000	9.9000	9.9000	+0.304%	100	+16.162%
2022-10-03	9.8700	9.8700	9.8700	9.8700	0.000%	25,000	+16.515%
2022-09-30	9.8700	9.8700	9.8700	9.8700	-0.101%	25,003	+16.515%
2022-09-28	9.8800	9.8800	9.8800	9.8800	+0.152%	1,002	+16.397%
2022-09-27	9.8400	9.8650	9.8400	9.8650	+0.152%	499,238	+16.574%
2022-09-22	9.8500	9.8500	9.8500	9.8500	-0.203%	100	+16.751%
2022-09-20	9.8700	9.8700	9.8700	9.8700	+0.203%	12,003	+16.515%
2022-09-15	9.8500	9.8500	9.8500	9.8500	-0.101%	52,003	+16.751%
2022-09-14	9.8600	9.8600	9.8600	9.8600	0.000%	25,000	+16.633%
2022-09-13	9.8600	9.8700	9.8600	9.8600	0.000%	12,996	+16.633%
2022-09-09	9.8500	9.8600	9.8500	9.8600	+0.305%	4,316	+16.633%
2022-09-08	9.8300	9.8300	9.8300	9.8300	-0.076%	3,101	+16.989%
2022-09-07	9.8375	9.8375	9.8375	9.8375	-0.228%	1,310	+16.900%
2022-09-02	9.8600	9.8600	9.8600	9.8600	0.000%	15,000	+16.633%
2022-09-01	9.8600	9.8600	9.8600	9.8600	0.000%	19,110	+16.633%

.dark-mode .n512hj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n512hj{ color: #333333; background-color: white; border: 2px solid #333333; }GBBKGlobal Blockchain Acquisition Corp. Common Stockstock NASDAQ

GBBK
Global Blockchain Acquisition Corp. Common Stock
stock NASDAQ