Dark

RIBB
Ribbon Acquisition Corp Class A
stock NASDAQ

At Close

Aug 28, 2026 3:59:26 PM EDT

10.86USD0.000%(0.00)220,126

0.00Bid 0.00Ask 0.00Spread

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
2026-08-28	10.8600	10.8600	10.8600	10.8600	0.000%	4	0.000%
2026-08-27	10.8600	10.8600	10.8600	10.8600	-0.138%	5,015	0.000%
2026-08-26	10.8750	10.8750	10.8750	10.8750	0.000%	1,530	-0.138%
2026-08-25	10.8750	10.8750	10.8750	10.8750	+0.047%	1,016	-0.138%
2026-08-24	10.8700	10.8700	10.8600	10.8699	-0.001%	9,417	-0.091%
2026-08-21	10.8600	10.8700	10.8600	10.8700	+0.462%	1,616	-0.092%
2026-08-13	10.8400	10.8400	10.8200	10.8200	0.000%	1,315	+0.370%
2026-07-27	10.8200	10.8300	10.8200	10.8200	+0.093%	5,423	+0.370%
2026-07-23	10.8100	10.8100	10.8100	10.8100	+0.093%	106	+0.463%
2026-07-20	10.8000	10.8000	10.8000	10.8000	+0.186%	10,501	+0.556%
2026-07-14	10.7900	10.7900	10.7700	10.7800	+0.186%	5,182	+0.742%
2026-06-30	10.7600	10.7600	10.7600	10.7600	+0.093%	15,006	+0.929%
2026-06-25	10.7500	10.7500	10.7500	10.7500	-0.830%	195	+1.023%
2026-06-22	10.8400	10.8400	10.8400	10.8400	+0.837%	485	+0.185%
2026-06-16	10.7500	10.7500	10.7500	10.7500	+0.280%	1,368	+1.023%
2026-06-12	10.7500	10.7500	10.7200	10.7200	-0.279%	2,110	+1.306%
2026-06-11	10.7500	10.7500	10.7100	10.7500	+0.373%	2,490	+1.023%
2026-06-10	10.7100	10.7850	10.7100	10.7101	-0.648%	3,601	+1.400%
2026-06-09	10.7100	10.7850	10.7100	10.7800	+0.653%	2,511	+0.742%
2026-06-08	10.7100	10.7655	10.7100	10.7101	+0.001%	7,495	+1.400%
2026-06-04	10.7100	10.7100	10.7100	10.7100	-0.557%	489	+1.401%
2026-06-01	10.7700	10.7700	10.7700	10.7700	-2.002%	1	+0.836%
2026-05-21	10.9900	10.9900	10.9900	10.9900	+3.387%	580	-1.183%
2026-05-01	10.6300	10.6300	10.6300	10.6300	+0.189%	2,707	+2.164%
2026-04-28	10.6100	10.6100	10.6100	10.6100	+0.094%	9,002	+2.356%
2026-04-24	10.6200	10.6200	10.6000	10.6000	+0.856%	43,616	+2.453%
2026-04-02	10.5100	10.5100	10.5100	10.5100	0.000%	5,001	+3.330%
2026-03-31	10.5200	10.5200	10.5100	10.5100	0.000%	7,988	+3.330%
2026-03-27	10.5700	10.5700	10.5100	10.5100	+0.095%	27,741	+3.330%
2026-03-09	10.5000	10.5000	10.5000	10.5000	-0.850%	135	+3.429%
2026-03-02	10.5900	10.5900	10.5900	10.5900	+0.665%	655	+2.550%
2026-02-25	10.5136	10.5200	10.5136	10.5200	+0.190%	2,197	+3.232%
2026-02-20	10.4900	10.5100	10.4900	10.5001	+0.383%	2,560	+3.428%
2026-02-13	10.4600	10.4600	10.4600	10.4600	0.000%	3,019	+3.824%
2026-02-12	10.4600	10.4600	10.4600	10.4600	-0.075%	676	+3.824%
2026-02-11	10.4600	10.4679	10.4600	10.4679	+0.076%	308	+3.746%
2026-02-10	10.4600	10.4600	10.4600	10.4600	+0.192%	129	+3.824%
2026-02-09	10.4400	10.4400	10.4400	10.4400	-0.191%	3,258	+4.023%
2026-02-06	10.4600	10.4600	10.4600	10.4600	0.000%	419	+3.824%
2026-02-05	10.4600	10.4600	10.4600	10.4600	-0.096%	663	+3.824%
2026-02-04	10.4700	10.4700	10.4700	10.4700	0.000%	166	+3.725%
2026-02-03	10.4700	10.4700	10.4700	10.4700	-0.046%	234	+3.725%
2026-02-02	10.4700	10.4748	10.4700	10.4748	+0.046%	1,066	+3.677%
2026-01-30	10.4700	10.4700	10.4700	10.4700	0.000%	174	+3.725%
2026-01-29	10.4700	10.4700	10.4700	10.4700	0.000%	125	+3.725%
2026-01-28	10.4700	10.4700	10.4700	10.4700	0.000%	137	+3.725%
2026-01-27	10.4700	10.4700	10.4700	10.4700	0.000%	148	+3.725%
2026-01-26	10.4700	10.4700	10.4700	10.4700	0.000%	1,350	+3.725%
2026-01-23	10.4700	10.4700	10.4700	10.4700	-0.017%	2,331	+3.725%
2026-01-22	10.4756	10.4772	10.4700	10.4718	+0.017%	605	+3.707%
2026-01-21	10.4700	10.5800	10.4700	10.4700	0.000%	1,171	+3.725%
2026-01-20	10.4700	10.4700	10.4700	10.4700	+0.576%	455	+3.725%
2026-01-16	10.4400	10.4400	10.4100	10.4100	-0.668%	5,318	+4.323%
2026-01-15	10.4700	10.4900	10.4700	10.4800	-0.238%	3,855	+3.626%
2026-01-14	10.4600	10.5050	10.4266	10.5050	+0.048%	9,919	+3.379%
2026-01-13	10.5950	10.6080	10.4900	10.5000	-1.316%	237,728	+3.429%
2026-01-12	10.6900	10.7700	10.5750	10.6400	+1.333%	32,858	+2.068%
2026-01-09	10.5200	10.5300	10.5000	10.5000	-0.095%	3,676	+3.429%
2026-01-08	10.5400	10.5400	10.5100	10.5100	+0.191%	2,815	+3.330%
2026-01-07	10.5900	10.8222	10.4600	10.4900	+0.768%	10,936	+3.527%
2026-01-06	10.3900	10.4100	10.3600	10.4100	+0.048%	7,380	+4.323%
2026-01-05	10.3600	10.4050	10.3600	10.4050	+0.434%	8,513	+4.373%
2026-01-02	10.3900	10.3900	10.3600	10.3600	-0.193%	6,191	+4.826%
2025-12-31	10.3600	10.3800	10.3600	10.3800	0.000%	35,798	+4.624%
2025-12-30	10.3600	10.3900	10.3600	10.3800	+0.096%	7,734	+4.624%
2025-12-29	10.3600	10.3900	10.3600	10.3700	-0.010%	10,894	+4.725%
2025-12-26	10.3700	10.3710	10.3600	10.3710	-0.374%	7,181	+4.715%
2025-12-24	10.3700	10.4099	10.3600	10.4099	+0.433%	8,626	+4.324%
2025-12-23	10.3550	10.3650	10.3500	10.3650	+0.145%	14,095	+4.776%
2025-12-22	10.3500	10.3700	10.3500	10.3500	-0.145%	21,496	+4.928%
2025-12-19	10.3600	10.3650	10.3400	10.3650	-0.033%	18,645	+4.776%
2025-12-18	10.3700	10.3700	10.3500	10.3684	-0.284%	9,286	+4.741%
2025-12-17	10.3600	10.4000	10.3600	10.3979	+0.463%	290,456	+4.444%
2025-12-16	10.3400	10.3500	10.3400	10.3500	+0.097%	2,291	+4.928%
2025-12-15	10.3400	10.3400	10.3400	10.3400	-0.003%	3,437	+5.029%
2025-12-12	10.3400	10.3403	10.3400	10.3403	-0.045%	2,719	+5.026%
2025-12-11	10.3400	10.3500	10.3300	10.3450	-0.048%	21,225	+4.978%
2025-12-10	10.3800	10.4000	10.3200	10.3500	0.000%	30,077	+4.928%
2025-12-09	10.3300	10.3500	10.3300	10.3500	+0.194%	2,326	+4.928%
2025-12-08	10.3300	10.3400	10.3300	10.3300	-0.145%	5,306	+5.131%
2025-12-05	10.3200	10.3450	10.3200	10.3450	+0.081%	2,423	+4.978%
2025-12-04	10.3300	10.3450	10.3200	10.3366	-0.129%	32,158	+5.064%
2025-12-03	10.3200	10.3500	10.3200	10.3499	+0.290%	6,960	+4.929%
2025-12-02	10.3200	10.3200	10.3200	10.3200	0.000%	632	+5.233%
2025-12-01	10.3200	10.3200	10.3200	10.3200	+0.097%	748	+5.233%
2025-11-28	10.3100	10.3100	10.3100	10.3100	-0.290%	783	+5.335%
2025-11-26	10.3299	10.3400	10.3100	10.3400	+0.291%	9,187	+5.029%
2025-11-25	10.3100	10.3100	10.3100	10.3100	0.000%	559	+5.335%
2025-11-24	10.3100	10.3100	10.3100	10.3100	0.000%	607	+5.335%
2025-11-21	10.3100	10.3100	10.3100	10.3100	0.000%	658	+5.335%
2025-11-20	10.3100	10.3100	10.3100	10.3100	0.000%	991	+5.335%
2025-11-19	10.3100	10.3100	10.3100	10.3100	0.000%	808	+5.335%
2025-11-18	10.3100	10.3100	10.3100	10.3100	+0.097%	888	+5.335%
2025-11-17	10.3000	10.3000	10.3000	10.3000	-0.097%	883	+5.437%
2025-11-14	10.3000	10.3100	10.3000	10.3100	+0.097%	3,193	+5.335%
2025-11-13	10.3000	10.3000	10.3000	10.3000	0.000%	1,455	+5.437%
2025-11-12	10.3000	10.3000	10.3000	10.3000	-0.047%	1,033	+5.437%
2025-11-11	10.3000	10.3048	10.3000	10.3048	+0.047%	1,665	+5.388%
2025-11-10	10.2900	10.3000	10.2900	10.3000	+0.097%	33,954	+5.437%
2025-11-07	10.2900	10.2900	10.2900	10.2900	0.000%	293	+5.539%
2025-11-06	10.2900	10.2900	10.2900	10.2900	0.000%	315	+5.539%
2025-11-05	10.2900	10.2900	10.2900	10.2900	0.000%	344	+5.539%
2025-11-04	10.2800	10.2900	10.2800	10.2900	+0.097%	1,341	+5.539%
2025-11-03	10.2800	10.2800	10.2800	10.2800	0.000%	369	+5.642%
2025-10-31	10.2800	10.2800	10.2800	10.2800	0.000%	399	+5.642%
2025-10-30	10.2800	10.2800	10.2800	10.2800	0.000%	442	+5.642%
2025-10-29	10.2800	10.2800	10.2800	10.2800	+0.097%	473	+5.642%
2025-10-28	10.2700	10.2700	10.2700	10.2700	-0.097%	508	+5.745%
2025-10-27	10.2700	10.2800	10.2700	10.2800	+0.097%	6,678	+5.642%
2025-10-24	10.2700	10.2700	10.2700	10.2700	0.000%	734	+5.745%
2025-10-23	10.2700	10.2700	10.2700	10.2700	0.000%	429	+5.745%
2025-10-22	10.2700	10.2700	10.2700	10.2700	-0.097%	464	+5.745%
2025-10-21	10.2700	10.2800	10.2700	10.2800	+0.001%	1,961	+5.642%
2025-10-20	10.2600	10.2800	10.2600	10.2799	+0.194%	699	+5.643%
2025-10-17	10.2600	10.2600	10.2600	10.2600	0.000%	534	+5.848%
2025-10-16	10.2600	10.2600	10.2600	10.2600	-0.097%	578	+5.848%
2025-10-15	10.2500	10.2700	10.2500	10.2700	+0.195%	1,725	+5.745%
2025-10-14	10.2500	10.2500	10.2500	10.2500	-0.097%	645	+5.951%
2025-10-13	10.2500	10.2600	10.2500	10.2600	+0.098%	6,532	+5.848%
2025-10-10	10.2500	10.2500	10.2500	10.2500	0.000%	576	+5.951%
2025-10-09	10.2500	10.2500	10.2500	10.2500	0.000%	623	+5.951%
2025-10-08	10.2500	10.2500	10.2500	10.2500	0.000%	674	+5.951%
2025-10-07	10.2500	10.2500	10.2500	10.2500	0.000%	729	+5.951%
2025-10-06	10.2500	10.2500	10.2500	10.2500	-0.097%	792	+5.951%
2025-10-03	10.2400	10.2600	10.2400	10.2600	+0.195%	11,473	+5.848%
2025-10-02	10.2400	10.2400	10.2400	10.2400	0.000%	602	+6.055%
2025-10-01	10.2400	10.2400	10.2400	10.2400	0.000%	650	+6.055%
2025-09-30	10.2400	10.2400	10.2400	10.2400	0.000%	704	+6.055%
2025-09-29	10.2400	10.2400	10.2400	10.2400	-0.098%	804	+6.055%
2025-09-26	10.2400	10.2500	10.2400	10.2500	+0.098%	5,686	+5.951%
2025-09-25	10.2400	10.2400	10.2400	10.2400	0.000%	780	+6.055%
2025-09-24	10.2400	10.2400	10.2400	10.2400	0.000%	802	+6.055%
2025-09-23	10.2400	10.2400	10.2400	10.2400	-0.049%	868	+6.055%
2025-09-22	10.2450	10.2450	10.2450	10.2450	-0.049%	208	+6.003%
2025-09-19	10.2500	10.2500	10.2500	10.2500	+0.196%	205	+5.951%
2025-09-17	10.2300	10.2300	10.2300	10.2300	0.000%	6,010	+6.158%
2025-09-16	10.2300	10.2300	10.2300	10.2300	+0.196%	6,052	+6.158%
2025-08-28	10.2100	10.2100	10.2100	10.2100	+0.098%	14,253	+6.366%
2025-08-19	10.2000	10.2000	10.2000	10.2000	0.000%	120	+6.471%
2025-08-18	10.2000	10.2000	10.2000	10.2000	+0.098%	12,167	+6.471%
2025-08-12	10.1900	10.1900	10.1900	10.1900	0.000%	102	+6.575%
2025-08-11	10.1900	10.1900	10.1900	10.1900	0.000%	325	+6.575%
2025-07-30	10.1900	10.1900	10.1900	10.1900	+0.091%	1,006	+6.575%
2025-07-25	10.1830	10.1830	10.1807	10.1807	+0.007%	1,500	+6.672%
2025-07-21	10.1800	10.1800	10.1800	10.1800	+0.296%	1,402	+6.680%
2025-07-11	10.1500	10.1500	10.1500	10.1500	-0.098%	3,001	+6.995%
2025-07-08	10.1600	10.1600	10.1600	10.1600	+0.001%	74,612	+6.890%
2025-07-07	10.1500	10.1600	10.1500	10.1599	+0.147%	8,149	+6.891%
2025-07-03	10.1500	10.1500	10.1450	10.1450	-0.049%	5,500	+7.048%
2025-07-01	10.1300	10.1500	10.1200	10.1500	+0.396%	126,520	+6.995%
2025-06-17	10.1100	10.1100	10.1100	10.1100	+0.099%	1,043	+7.418%
2025-06-16	10.1000	10.1000	10.0999	10.1000	+0.198%	19,415	+7.525%
2025-06-05	10.0800	10.0800	10.0800	10.0800	-0.055%	100	+7.738%
2025-06-03	10.0855	10.0855	10.0855	10.0855	+0.055%	2,001	+7.679%
2025-05-28	10.0800	10.0800	10.0800	10.0800	+0.199%	204	+7.738%
2025-05-20	10.0600	10.0600	10.0600	10.0600	0.000%	112	+7.952%
2025-05-16	10.0600	10.0600	10.0600	10.0600	-0.198%	194	+7.952%
2025-05-13	10.0800	10.0800	10.0800	10.0800	+0.398%	305	+7.738%
2025-05-06	10.0400	10.0400	10.0400	10.0400	-0.001%	101	+8.167%
2025-05-02	10.0700	10.0700	10.0401	10.0401	+0.301%	1,082	+8.166%
2025-05-01	10.0100	10.0100	10.0100	10.0100	-0.299%	604	+8.492%
2025-04-30	10.0300	10.0400	10.0300	10.0400	+0.100%	154,245	+8.167%
2025-04-29	10.0200	10.0300	10.0200	10.0300	+0.048%	21,114	+8.275%
2025-04-22	10.0252	10.0252	10.0101	10.0252	+0.252%	1,038	+8.327%
2025-04-21	10.0000	10.0000	10.0000	10.0000	0.000%	973	+8.600%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-0.100%	708	+8.600%
2025-04-15	10.0200	10.0200	10.0100	10.0100	+0.100%	536	+8.492%
2025-04-14	10.0053	10.0400	10.0000	10.0000	-0.100%	6,721	+8.600%
2025-04-11	10.0200	10.0200	10.0100	10.0100	-0.100%	5,262	+8.492%
2025-04-10	9.9600	10.4500	9.9600	10.0200	+0.401%	3,346	+8.383%
2025-04-09	9.9800	9.9800	9.9800	9.9800	-0.342%	4,735	+8.818%
2025-04-08	10.0300	10.0300	9.9800	10.0142	+0.343%	1,416	+8.446%
2025-04-07	9.9800	9.9800	9.9800	9.9800	-0.598%	185	+8.818%
2025-04-01	9.9900	10.0400	9.9900	10.0400	+0.601%	50,292	+8.167%
2025-03-31	9.9800	9.9900	9.9800	9.9800	0.000%	46,531	+8.818%
2025-03-28	9.9800	9.9800	9.9800	9.9800	0.000%	22,452	+8.818%
2025-03-27	9.9800	9.9800	9.9800	9.9800	0.000%	52,582	+8.818%
2025-03-26	9.9750	9.9800	9.9750	9.9800	+0.100%	681,562	+8.818%
2025-03-25	9.9800	9.9800	9.9700	9.9700	0.000%	1,141	+8.927%
2025-03-24	9.9800	9.9800	9.9700	9.9700	-0.050%	148,940	+8.927%
2025-03-21	9.9700	9.9750	9.9700	9.9750	+0.050%	5,176	+8.872%
2025-03-20	9.9700	9.9700	9.9700	9.9700	0.000%	212	+8.927%
2025-03-19	9.9700	9.9700	9.9700	9.9700	0.000%	251	+8.927%
2025-03-18	9.9700	9.9700	9.9698	9.9700	-0.050%	36,293	+8.927%
2025-03-17	9.9700	9.9800	9.9700	9.9750	+0.050%	8,957	+8.872%
2025-03-14	9.9700	9.9700	9.9700	9.9700	-0.050%	4,594	+8.927%
2025-03-13	9.9700	9.9800	9.9700	9.9750	+0.151%	199,234	+8.872%
2025-03-11	9.9700	9.9700	9.9600	9.9600	+0.101%	101,000	+9.036%
2025-03-10	9.9500	9.9500	9.9500	9.9500	-0.201%	1,340	+9.146%
2025-03-07	9.9500	9.9700	9.9500	9.9700	0.000%	151,411	+8.927%

.dark-mode .DFCyg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFCyg9{ color: #333333; background-color: white; border: 2px solid #333333; }RIBBRibbon Acquisition Corp Class Astock NASDAQ

RIBB
Ribbon Acquisition Corp Class A
stock NASDAQ