Dark

MURF
Murphy Canyon Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Sep 22, 2023

16.85USD-0.824%(-0.14)233,510

Pre-market

0.00USD-100.000%(-16.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-22	16.0000	18.3000	11.0401	16.8500	-0.824%	233,510	0.000%
2023-09-21	19.9900	22.0000	16.0900	16.9900	+32.321%	1,102,582	-0.824%
2023-09-20	12.0000	16.4528	12.0000	12.8400	-8.936%	237,200	+31.231%
2023-09-19	11.0700	25.0000	11.0300	14.1000	+24.779%	503,498	+19.504%
2023-09-18	10.0000	11.4200	9.8000	11.3000	+10.352%	58,752	+49.115%
2023-09-15	10.8800	10.8800	10.0400	10.2400	-5.969%	31,718	+64.551%
2023-09-14	10.8900	10.9000	10.8900	10.8900	+0.647%	3,206	+54.729%
2023-09-13	10.8200	10.8200	10.8000	10.8200	+0.093%	1,506	+55.730%
2023-09-12	10.9000	10.9000	10.8100	10.8100	-0.092%	123	+55.874%
2023-09-11	10.7800	10.8300	10.7799	10.8200	+0.371%	1,868	+55.730%
2023-09-08	10.7500	10.7800	10.7494	10.7800	0.000%	4,345	+56.308%
2023-09-07	10.7400	10.7800	10.7400	10.7800	0.000%	3,339	+56.308%
2023-09-06	10.7750	10.7800	10.7750	10.7800	-0.185%	431	+56.308%
2023-09-05	10.8500	10.8500	10.8000	10.8000	-0.917%	998	+56.019%
2023-09-01	10.6596	11.1850	10.6596	10.9000	+2.050%	20,511	+54.587%
2023-08-31	10.5000	10.9400	10.5000	10.6810	+0.763%	176,213	+57.757%
2023-08-30	10.7500	10.7500	10.6001	10.6001	-1.760%	1,944	+58.961%
2023-08-29	10.8200	10.8500	10.7700	10.7900	-0.185%	159,852	+56.163%
2023-08-28	10.8100	10.8300	10.8100	10.8100	0.000%	16,641	+55.874%
2023-08-24	10.7800	10.8100	10.7800	10.8100	0.000%	48,309	+55.874%
2023-08-17	10.7500	10.8100	10.7500	10.8100	0.000%	1,109	+55.874%
2023-08-14	10.7400	10.8100	10.7400	10.8100	+0.465%	3,208	+55.874%
2023-08-11	10.7800	10.7800	10.7400	10.7600	-0.646%	69,202	+56.599%
2023-08-10	10.8300	10.8300	10.8300	10.8300	+0.371%	201	+55.586%
2023-08-09	10.7500	10.7900	10.7500	10.7900	0.000%	9,148	+56.163%
2023-08-03	10.7500	10.7900	10.7500	10.7900	+0.093%	1,241	+56.163%
2023-08-01	10.7800	10.7800	10.7800	10.7800	0.000%	402	+56.308%
2023-07-24	10.7950	10.7950	10.7800	10.7800	-0.185%	1,300	+56.308%
2023-07-21	10.8200	10.8200	10.8000	10.8000	+0.372%	212	+56.019%
2023-07-20	10.8200	10.8200	10.7600	10.7600	+0.843%	200	+56.599%
2023-07-19	10.6700	10.6700	10.6700	10.6700	-1.295%	101	+57.919%
2023-07-18	10.8200	10.8200	10.8100	10.8100	+1.407%	200	+55.874%
2023-07-17	10.8200	10.8200	10.6600	10.6600	-0.745%	204	+58.068%
2023-07-10	10.7400	10.7400	10.7400	10.7400	+0.374%	200	+56.890%
2023-07-07	10.7400	10.7400	10.7000	10.7000	-0.187%	570	+57.477%
2023-07-06	10.6800	10.7450	10.6800	10.7200	+0.281%	24,847	+57.183%
2023-06-27	10.6900	10.6900	10.6800	10.6900	+0.470%	498	+57.624%
2023-06-26	10.6400	10.6400	10.6400	10.6400	-0.094%	100	+58.365%
2023-06-20	10.6500	10.6500	10.6500	10.6500	0.000%	100	+58.216%
2023-06-15	10.6500	10.6500	10.6500	10.6500	-0.467%	100	+58.216%
2023-06-07	10.6950	10.7000	10.6950	10.7000	+0.328%	301	+57.477%
2023-06-01	10.6400	10.6650	10.6400	10.6650	+0.613%	18,854	+57.993%
2023-05-30	10.7600	10.7600	10.6000	10.6000	-0.569%	1,772	+58.962%
2023-05-25	10.6700	10.6750	10.5900	10.6607	+0.763%	11,706	+58.057%
2023-05-23	10.5600	10.5800	10.5600	10.5800	+0.189%	9,210	+59.263%
2023-05-19	10.5600	10.5600	10.5600	10.5600	+0.571%	313	+59.564%
2023-05-17	10.5000	10.5000	10.5000	10.5000	0.000%	1,821	+60.476%
2023-05-16	10.4950	10.5000	10.4950	10.5000	+0.048%	1,001	+60.476%
2023-05-15	10.4900	10.4950	10.4896	10.4950	+0.095%	6,300	+60.553%
2023-05-12	10.4900	10.4900	10.4850	10.4850	+0.057%	801	+60.706%
2023-05-11	10.4800	10.4800	10.4790	10.4790	+0.086%	2,318	+60.798%
2023-05-08	10.4700	10.4700	10.4700	10.4700	0.000%	1,001	+60.936%
2023-05-05	10.4800	10.4800	10.4700	10.4700	+0.384%	6,109	+60.936%
2023-05-04	10.4300	10.4300	10.4300	10.4300	-0.477%	301	+61.553%
2023-05-03	10.4800	10.4800	10.4800	10.4800	+0.479%	122	+60.782%
2023-05-02	10.4300	10.4300	10.4300	10.4300	-0.422%	101	+61.553%
2023-04-24	10.5600	10.5600	10.4300	10.4742	+0.136%	2,693	+60.871%
2023-04-21	10.4600	10.4600	10.4600	10.4600	+0.288%	100	+61.090%
2023-04-20	10.4800	10.4800	10.4300	10.4300	-0.191%	200	+61.553%
2023-04-19	10.5700	10.5700	10.4400	10.4500	-0.096%	2,930	+61.244%
2023-04-17	10.4600	10.4600	10.4600	10.4600	+0.288%	202	+61.090%
2023-04-14	10.4300	10.4300	10.4300	10.4300	-0.144%	287	+61.553%
2023-04-13	10.4300	10.4595	10.4200	10.4450	+0.433%	9,710	+61.321%
2023-04-12	10.4000	10.4000	10.4000	10.4000	-0.478%	102	+62.019%
2023-04-03	10.4100	10.4500	10.4100	10.4500	-0.665%	3,007	+61.244%
2023-03-31	10.3700	10.5200	10.3700	10.5200	+1.154%	10,569	+60.171%
2023-03-30	10.3700	10.4000	10.3700	10.4000	+0.096%	7,895	+62.019%
2023-03-29	10.3600	10.3900	10.3600	10.3900	0.000%	5,362	+62.175%
2023-03-28	10.3900	10.3900	10.3900	10.3900	+0.193%	1,005	+62.175%
2023-03-27	10.4000	10.4400	10.3400	10.3700	-0.384%	42,932	+62.488%
2023-03-23	10.4100	10.4400	10.4100	10.4100	+0.483%	405	+61.864%
2023-03-22	10.3900	10.3900	10.3600	10.3600	-0.096%	205	+62.645%
2023-03-20	10.3700	10.3700	10.3700	10.3700	0.000%	679	+62.488%
2023-03-17	10.3700	10.3700	10.3700	10.3700	0.000%	150	+62.488%
2023-03-14	10.3400	10.3700	10.3400	10.3700	+0.240%	7,050	+62.488%
2023-03-13	10.3300	10.3500	10.3300	10.3452	+0.147%	3,305	+62.877%
2023-03-10	10.3300	10.3300	10.3300	10.3300	-0.306%	1,700	+63.117%
2023-03-09	10.3700	10.3700	10.3300	10.3617	+0.307%	2,393	+62.618%
2023-03-08	10.3300	10.3300	10.3300	10.3300	0.000%	106	+63.117%
2023-03-07	10.3300	10.3300	10.3300	10.3300	-0.097%	111	+63.117%
2023-03-06	10.3400	10.3400	10.3400	10.3400	-0.097%	201	+62.959%
2023-02-24	10.3500	10.3700	10.3500	10.3500	0.000%	8,473	+62.802%
2023-02-23	10.3401	10.3600	10.3401	10.3500	0.000%	19,083	+62.802%
2023-02-22	10.3400	10.3500	10.3400	10.3500	+0.097%	2,159	+62.802%
2023-02-21	10.3400	10.3500	10.3300	10.3400	0.000%	4,132	+62.959%
2023-02-16	10.3400	10.3400	10.3400	10.3400	+0.194%	50,003	+62.959%
2023-02-15	10.3200	10.3200	10.3200	10.3200	0.000%	16,675	+63.275%
2023-02-14	10.3200	10.3200	10.3200	10.3200	-0.290%	104	+63.275%
2023-02-13	10.3650	10.3700	10.3500	10.3500	-0.048%	7,766	+62.802%
2023-02-09	10.3550	10.3550	10.3200	10.3550	+0.339%	7,623	+62.723%
2023-02-08	10.3200	10.3200	10.3200	10.3200	+0.097%	594	+63.275%
2023-02-03	10.3600	10.3600	10.3100	10.3100	-0.483%	700	+63.434%
2023-02-02	10.6500	10.6500	10.2900	10.3600	+0.145%	40,150	+62.645%
2023-02-01	10.3700	10.6100	10.3450	10.3450	+0.365%	7,370	+62.881%
2023-01-31	10.3350	10.3350	10.3000	10.3074	-0.315%	4,006	+63.475%
2023-01-26	10.3400	10.3402	10.3400	10.3400	-0.289%	5,104	+62.959%
2023-01-25	10.3700	10.3700	10.3700	10.3700	+0.097%	126	+62.488%
2023-01-24	10.3399	10.3700	10.3200	10.3600	+0.583%	34,577	+62.645%
2023-01-23	10.3250	10.3250	10.3000	10.3000	-0.097%	2,994	+63.592%
2023-01-20	10.3100	10.3200	10.2975	10.3100	-0.097%	350,222	+63.434%
2023-01-19	10.3300	10.3300	10.3100	10.3200	0.000%	184,019	+63.275%
2023-01-18	10.3200	10.3200	10.3100	10.3200	0.000%	62,309	+63.275%
2023-01-17	10.3000	10.3300	10.3000	10.3200	0.000%	13,520	+63.275%
2023-01-13	10.3100	10.3200	10.3100	10.3200	+0.176%	118,150	+63.275%
2023-01-12	10.3000	10.3019	10.3000	10.3019	+0.018%	9,050	+63.562%
2023-01-11	10.3000	10.3000	10.3000	10.3000	-0.097%	1,658	+63.592%
2023-01-10	10.3000	10.3100	10.2900	10.3100	0.000%	11,353	+63.434%
2023-01-09	10.3050	10.3100	10.3050	10.3100	0.000%	4,014	+63.434%
2023-01-06	10.3000	10.3100	10.3000	10.3100	+0.194%	532	+63.434%
2023-01-05	10.2800	10.3000	10.2700	10.2900	+0.097%	467,663	+63.751%
2023-01-04	10.2700	10.2800	10.2700	10.2800	+0.293%	17,058	+63.911%
2022-12-30	10.2500	10.2500	10.2500	10.2500	+0.098%	1,338	+64.390%
2022-12-29	10.2400	10.2400	10.2400	10.2400	0.000%	1,500	+64.551%
2022-12-28	10.2350	10.2500	10.2300	10.2400	+0.049%	100,918	+64.551%
2022-12-27	10.2200	10.2400	10.2200	10.2350	+0.049%	113,745	+64.631%
2022-12-23	10.2300	10.2300	10.2300	10.2300	+0.541%	2,318	+64.712%
2022-12-22	10.2000	10.2000	10.1700	10.1750	-0.245%	73,597	+65.602%
2022-12-21	10.2100	10.2300	10.2000	10.2000	0.000%	18,139	+65.196%
2022-12-20	10.2000	10.2000	10.2000	10.2000	+0.098%	13,064	+65.196%
2022-12-16	10.1900	10.1900	10.1900	10.1900	+0.197%	1,376	+65.358%
2022-12-14	10.1700	10.1700	10.1700	10.1700	+0.098%	7,061	+65.683%
2022-12-13	10.1600	10.1600	10.1600	10.1600	-0.098%	146	+65.846%
2022-12-12	10.1600	10.1700	10.1600	10.1700	+0.197%	37,930	+65.683%
2022-12-09	10.1500	10.1500	10.1500	10.1500	0.000%	235	+66.010%
2022-12-08	10.1500	10.1500	10.1500	10.1500	-0.098%	502	+66.010%
2022-12-05	10.1500	10.1600	10.1450	10.1600	+0.099%	238,645	+65.846%
2022-12-02	10.1500	10.1500	10.1500	10.1500	0.000%	15,401	+66.010%
2022-12-01	10.1500	10.1500	10.1500	10.1500	0.000%	27,772	+66.010%
2022-11-30	10.1350	10.1504	10.1350	10.1500	+0.099%	201,518	+66.010%
2022-11-29	10.1350	10.1400	10.1350	10.1400	0.000%	11,196	+66.174%
2022-11-23	10.1401	10.1401	10.1400	10.1400	-0.025%	44,529	+66.174%
2022-11-22	10.1350	10.1425	10.1350	10.1425	+0.025%	1,511	+66.133%
2022-11-17	10.1400	10.1400	10.1400	10.1400	0.000%	1,200	+66.174%
2022-11-16	10.1400	10.1400	10.1400	10.1400	-0.049%	300	+66.174%
2022-11-15	10.1100	10.1450	10.1100	10.1450	+0.148%	35,232	+66.092%
2022-11-10	10.0900	10.1300	10.0900	10.1300	+0.099%	114,226	+66.338%
2022-11-09	10.1200	10.1300	10.0800	10.1200	-0.099%	371,291	+66.502%
2022-11-04	10.1300	10.1300	10.1300	10.1300	+0.099%	34,001	+66.338%
2022-11-03	10.1084	10.1200	10.1084	10.1200	0.000%	27,401	+66.502%
2022-11-02	10.1000	10.1200	10.1000	10.1200	+0.099%	22,702	+66.502%
2022-11-01	10.1000	10.1100	10.1000	10.1100	-0.394%	109,850	+66.667%
2022-10-27	10.1500	10.1500	10.1500	10.1500	+0.296%	500	+66.010%
2022-10-25	10.1000	10.1200	10.1000	10.1200	+0.347%	2,700	+66.502%
2022-10-24	10.0850	10.0850	10.0850	10.0850	+0.249%	101	+67.080%
2022-10-19	10.0600	10.0600	10.0600	10.0600	0.000%	100	+67.495%
2022-10-18	10.0900	10.0900	10.0600	10.0600	0.000%	10,200	+67.495%
2022-10-14	10.0600	10.0600	10.0600	10.0600	0.000%	101	+67.495%
2022-10-13	10.0600	10.0600	10.0600	10.0600	-0.297%	100	+67.495%
2022-10-05	10.0900	10.0900	10.0900	10.0900	0.000%	100,000	+66.997%
2022-10-04	10.0900	10.0900	10.0900	10.0900	-0.099%	100,008	+66.997%
2022-09-29	10.0550	10.1000	10.0550	10.1000	+0.598%	10,570	+66.832%
2022-09-28	10.0400	10.0400	10.0400	10.0400	-0.594%	538	+67.829%
2022-09-23	10.1000	10.1000	10.1000	10.1000	+0.099%	113	+66.832%
2022-09-22	10.0900	10.0900	10.0200	10.0900	+0.498%	4,701	+66.997%
2022-09-21	10.0200	10.0400	10.0200	10.0400	+0.100%	225,046	+67.829%
2022-09-20	10.0300	10.0300	10.0300	10.0300	-0.693%	100	+67.996%
2022-09-19	10.1000	10.1000	10.1000	10.1000	+0.099%	100	+66.832%
2022-09-15	10.0600	10.0900	10.0600	10.0900	+0.348%	52,400	+66.997%
2022-09-12	10.1000	10.5500	10.0550	10.0550	-0.149%	1,600	+67.578%
2022-09-09	10.0550	10.0700	10.0550	10.0700	+0.099%	60,001	+67.329%
2022-09-07	10.0600	10.0600	10.0600	10.0600	0.000%	100	+67.495%
2022-09-06	10.0600	10.0600	10.0600	10.0600	0.000%	117	+67.495%
2022-08-24	10.0200	10.0600	10.0200	10.0600	+0.100%	634,485	+67.495%
2022-08-22	10.0500	10.0500	10.0500	10.0500	-0.199%	25,810	+67.662%
2022-08-15	10.0700	10.0700	10.0700	10.0700	+0.499%	101	+67.329%
2022-07-15	10.0200	10.0200	10.0200	10.0200	-0.100%	100	+68.164%
2022-07-11	10.0300	10.0300	10.0300	10.0300	+0.200%	220	+67.996%
2022-07-07	10.0050	10.0100	10.0000	10.0100	-0.199%	5,253	+68.332%
2022-06-30	10.0300	10.0300	10.0300	10.0300	+0.300%	11,067	+67.996%
2022-06-29	10.0100	10.0100	10.0000	10.0000	-0.398%	148,933	+68.500%
2022-06-28	10.0400	10.0400	10.0400	10.0400	+0.400%	800	+67.829%
2022-06-27	9.9900	10.0400	9.9750	10.0000	-0.200%	772,417	+68.500%
2022-06-22	10.0200	10.0200	10.0200	10.0200	-0.100%	3,900	+68.164%
2022-06-21	10.0300	10.0300	10.0300	10.0300	+0.400%	5,878	+67.996%
2022-06-17	9.9900	10.0000	9.9900	9.9900	-0.150%	40,767	+68.669%
2022-06-13	10.5000	10.5000	10.0050	10.0050	-0.050%	5,086	+68.416%
2022-06-10	10.0100	10.0100	10.0100	10.0100	0.000%	101	+68.332%
2022-06-06	10.5000	10.5000	10.0100	10.0100	+0.100%	257,465	+68.332%
2022-06-03	10.0000	10.0100	10.0000	10.0000	+0.301%	4,001	+68.500%
2022-06-02	9.9700	9.9700	9.9700	9.9700	0.000%	25,000	+69.007%
2022-05-26	9.9700	9.9700	9.9700	9.9700	-0.100%	21,300	+69.007%
2022-05-24	9.9800	9.9800	9.9800	9.9800	0.000%	183	+68.838%
2022-05-20	9.9800	9.9800	9.9800	9.9800	0.000%	4,426	+68.838%
2022-05-18	9.9900	9.9900	9.9800	9.9800	-0.100%	2,378	+68.838%
2022-05-17	9.9900	9.9900	9.9900	9.9900	+0.201%	206	+68.669%
2022-05-12	9.9800	9.9800	9.9600	9.9700	-0.167%	58,654	+69.007%
2022-05-11	9.9867	9.9867	9.9867	9.9867	-0.033%	100	+68.724%
2022-05-10	9.9900	9.9900	9.9900	9.9900	-0.100%	100	+68.669%
2022-05-09	10.0000	10.0000	10.0000	10.0000	0.000%	5,000	+68.500%
2022-05-06	10.0000	10.0000	10.0000	10.0000	-0.100%	448,962	+68.500%
2022-05-05	10.0000	10.0100	10.0000	10.0100	+0.100%	10,301	+68.332%
2022-05-03	10.0100	10.0100	10.0000	10.0000	0.000%	70,001	+68.500%
2022-04-26	10.0000	10.0000	10.0000	10.0000	+0.100%	634	+68.500%
2022-04-14	9.9900	9.9900	9.9900	9.9900	0.000%	700	+68.669%
2022-04-11	9.9800	9.9900	9.9800	9.9900	0.000%	470,349	+68.669%
2022-04-07	9.9772	9.9900	9.9700	9.9900	+0.201%	42,549	+68.669%
2022-04-06	9.9700	9.9700	9.9700	9.9700	0.000%	25,000	+69.007%
2022-04-04	9.9700	9.9700	9.9700	9.9700	+0.100%	29,005	+69.007%
2022-04-01	9.9600	9.9700	9.9500	9.9600	+0.099%	44,605	+69.177%
2022-03-30	9.9500	10.0000	9.9500	9.9501	-1.484%	704	+69.345%
2022-03-29	10.1000	10.1000	10.1000	10.1000	0.000%	205	+66.832%

.dark-mode .qVn8dh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVn8dh{ color: #333333; background-color: white; border: 2px solid #333333; }MURFMurphy Canyon Acquisition Corp. Class A Common Stockstock NASDAQ

MURF
Murphy Canyon Acquisition Corp. Class A Common Stock
stock NASDAQ