Dark

SFRWW
Appreciate Holdings, Inc. Warrant
stock NASDAQ

Inactive

Oct 26, 2023

0.0021USD-58.000%(-0.0029)324,551

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-26	0.005500	0.005600	0.002100	0.002100	-58.000%	324,551	0.000%
2023-10-25	0.008600	0.008600	0.004600	0.005000	-45.652%	83,923	-58.000%
2023-10-24	0.006900	0.009300	0.006800	0.009200	+2.222%	27,453	-77.174%
2023-10-23	0.009000	0.011000	0.005100	0.009000	0.000%	208,407	-76.667%
2023-10-20	0.009000	0.009000	0.009000	0.009000	-10.000%	10,000	-76.667%
2023-10-13	0.010200	0.010200	0.009900	0.010000	+13.636%	35,118	-79.000%
2023-10-12	0.011100	0.011100	0.004900	0.008800	-41.333%	66,673	-76.136%
2023-10-11	0.007600	0.015000	0.007600	0.015000	+50.000%	1,740	-86.000%
2023-10-09	0.010000	0.010000	0.010000	0.010000	0.000%	1,401	-79.000%
2023-10-03	0.013044	0.015600	0.010000	0.010000	0.000%	55,743	-79.000%
2023-09-26	0.007500	0.010000	0.007500	0.010000	-10.714%	341	-79.000%
2023-09-25	0.011200	0.011200	0.011200	0.011200	+12.000%	100	-81.250%
2023-09-22	0.010200	0.010200	0.009900	0.010000	-5.660%	36,238	-79.000%
2023-09-20	0.010600	0.010900	0.010600	0.010600	-3.636%	4,301	-80.189%
2023-09-19	0.012500	0.012500	0.010600	0.011000	+7.843%	3,378	-80.909%
2023-09-18	0.010200	0.014600	0.010200	0.010200	-31.544%	83,600	-79.412%
2023-09-15	0.014700	0.014900	0.014700	0.014900	+33.036%	26,400	-85.906%
2023-09-13	0.011200	0.011200	0.011000	0.011200	-32.121%	31,804	-81.250%
2023-09-12	0.013601	0.016500	0.013601	0.016500	+0.006%	165,302	-87.273%
2023-09-08	0.016499	0.016499	0.016499	0.016499	+55.651%	2,010	-87.272%
2023-09-05	0.012500	0.012500	0.010300	0.010600	+3.922%	12,906	-80.189%
2023-09-01	0.028200	0.039900	0.010200	0.010200	0.000%	15,863	-79.412%
2023-08-31	0.011001	0.011300	0.010100	0.010200	-8.108%	62,229	-79.412%
2023-08-30	0.011100	0.011100	0.011100	0.011100	-10.484%	186	-81.081%
2023-08-21	0.011700	0.012400	0.011600	0.012400	+9.735%	2,667	-83.065%
2023-08-17	0.010600	0.011500	0.010600	0.011300	+11.881%	2,605	-81.416%
2023-08-15	0.010200	0.010200	0.010100	0.010100	-49.500%	31,727	-79.208%
2023-08-07	0.020000	0.020000	0.020000	0.020000	-5.213%	4,900	-89.500%
2023-07-31	0.015600	0.021100	0.015600	0.021100	+36.129%	2,600	-90.047%
2023-07-28	0.015500	0.015500	0.015500	0.015500	-8.824%	2,970	-86.452%
2023-07-26	0.017000	0.017000	0.017000	0.017000	+9.677%	16	-87.647%
2023-07-21	0.015500	0.015500	0.015500	0.015500	-3.125%	7,204	-86.452%
2023-07-20	0.015200	0.028800	0.014900	0.016000	-9.091%	99,940	-86.875%
2023-07-17	0.017600	0.017600	0.017600	0.017600	-29.530%	255	-88.068%
2023-07-14	0.021400	0.029000	0.021200	0.024975	+11.000%	53,736	-91.592%
2023-07-13	0.022364	0.022700	0.015300	0.022500	+47.059%	5,051	-90.667%
2023-07-12	0.015300	0.018400	0.015300	0.015300	-22.727%	80,243	-86.275%
2023-07-11	0.025100	0.025100	0.019800	0.019800	-34.000%	2,193	-89.394%
2023-06-30	0.025100	0.030000	0.025100	0.030000	-3.226%	1,056	-93.000%
2023-06-29	0.030500	0.031000	0.030500	0.031000	-11.429%	696	-93.226%
2023-06-28	0.025100	0.035000	0.025100	0.035000	+34.615%	789	-94.000%
2023-06-27	0.026600	0.026600	0.026000	0.026000	-1.515%	1,016	-91.923%
2023-06-26	0.026400	0.026400	0.026400	0.026400	-12.292%	525	-92.045%
2023-06-22	0.029600	0.033100	0.029500	0.030100	-29.673%	11,173	-93.023%
2023-06-16	0.025200	0.042800	0.025200	0.042800	+42.667%	4,107	-95.093%
2023-06-15	0.030000	0.030000	0.030000	0.030000	-22.078%	100,825	-93.000%
2023-06-14	0.038500	0.038500	0.038500	0.038500	+33.681%	131	-94.545%
2023-06-13	0.042400	0.042800	0.028800	0.028800	+3.226%	5,441	-92.708%
2023-06-12	0.042400	0.042400	0.027900	0.027900	-7.309%	900	-92.473%
2023-06-07	0.030400	0.030400	0.027200	0.030100	-22.622%	3,488	-93.023%
2023-06-06	0.038600	0.038900	0.025100	0.038900	+29.236%	10,093	-94.602%
2023-06-05	0.030300	0.034500	0.030000	0.030100	+2.034%	7,052	-93.023%
2023-06-02	0.041600	0.042400	0.029500	0.029500	-13.490%	8,600	-92.881%
2023-06-01	0.039000	0.039000	0.034000	0.034100	-8.579%	18,438	-93.842%
2023-05-31	0.034300	0.037300	0.034000	0.037300	-7.787%	12,363	-94.370%
2023-05-30	0.044000	0.060000	0.023800	0.040450	-32.583%	66,577	-94.808%
2023-05-26	0.055800	0.075000	0.029700	0.060000	+64.384%	405,925	-96.500%
2023-05-25	0.025100	0.039600	0.015200	0.036500	+15.506%	48,958	-94.247%
2023-05-24	0.049500	0.050000	0.031600	0.031600	-44.658%	3,660	-93.354%
2023-05-23	0.037700	0.070000	0.031400	0.057100	+51.459%	7,100	-96.322%
2023-05-19	0.023700	0.060300	0.023700	0.037700	+25.667%	17,147	-94.430%
2023-05-18	0.030000	0.030000	0.030000	0.030000	0.000%	901	-93.000%
2023-05-17	0.038100	0.038100	0.030000	0.030000	-6.542%	101,210	-93.000%
2023-05-10	0.032100	0.032100	0.032100	0.032100	-8.286%	500	-93.458%
2023-05-09	0.035600	0.035600	0.035000	0.035000	+12.540%	247	-94.000%
2023-05-08	0.039600	0.039600	0.031100	0.031100	+2.898%	5,305	-93.248%
2023-05-05	0.030224	0.030224	0.030224	0.030224	-15.101%	400	-93.052%
2023-05-04	0.039900	0.040300	0.035600	0.035600	-3.523%	20,089	-94.101%
2023-05-03	0.035400	0.040000	0.031200	0.036900	-0.270%	26,616	-94.309%
2023-05-02	0.030100	0.037000	0.030100	0.037000	+8.029%	12,107	-94.324%
2023-05-01	0.047100	0.047500	0.032000	0.034250	+33.268%	2,755	-93.869%
2023-04-28	0.040100	0.040100	0.025700	0.025700	-44.130%	20,579	-91.829%
2023-04-27	0.050000	0.050000	0.042000	0.046000	-14.657%	88,257	-95.435%
2023-04-26	0.080800	0.080800	0.053900	0.053900	-33.539%	176,660	-96.104%
2023-04-25	0.059400	0.113900	0.050100	0.081100	+1.375%	291,139	-97.411%
2023-04-24	0.079700	0.120000	0.061000	0.080000	+56.556%	737,380	-97.375%
2023-04-21	0.032600	0.077800	0.032500	0.051100	+38.145%	483,298	-95.890%
2023-04-19	0.036990	0.036990	0.036990	0.036990	-3.420%	500	-94.323%
2023-04-14	0.027700	0.038896	0.022600	0.038300	-7.711%	35,520	-94.517%
2023-04-10	0.041500	0.041500	0.041500	0.041500	0.000%	203	-94.940%
2023-04-06	0.022450	0.041500	0.022450	0.041500	+9.211%	861	-94.940%
2023-04-04	0.030000	0.038000	0.023200	0.038000	+12.094%	88,947	-94.474%
2023-04-03	0.021500	0.034100	0.021100	0.033900	+60.664%	30,829	-93.805%
2023-03-31	0.025200	0.045000	0.020100	0.021100	-57.545%	23,199	-90.047%
2023-03-20	0.049800	0.049800	0.049700	0.049700	+27.110%	241	-95.775%
2023-03-16	0.036000	0.039100	0.030700	0.039100	+17.417%	22,100	-94.629%
2023-03-15	0.047500	0.050000	0.030500	0.033300	-35.714%	30,760	-93.694%
2023-03-14	0.060000	0.060300	0.049950	0.051800	-23.259%	7,985	-95.946%
2023-03-13	0.030500	0.067500	0.030500	0.067500	0.000%	669	-96.889%
2023-03-09	0.085000	0.087399	0.057100	0.067500	-15.625%	8,700	-96.889%
2023-03-08	0.080000	0.110000	0.070000	0.080000	-11.111%	200,673	-97.375%
2023-03-07	0.058800	0.105000	0.058800	0.090000	-10.000%	103,858	-97.667%
2023-03-06	0.060250	0.104100	0.050300	0.100000	+69.492%	111,319	-97.900%
2023-03-03	0.059000	0.059000	0.059000	0.059000	-1.338%	100	-96.441%
2023-03-01	0.059800	0.059800	0.059800	0.059800	+46.929%	101	-96.488%
2023-02-28	0.032600	0.040700	0.030200	0.040700	-30.546%	21,908	-94.840%
2023-02-27	0.058600	0.058600	0.058600	0.058600	-2.332%	100	-96.416%
2023-02-23	0.050000	0.060000	0.043400	0.059999	+19.282%	24,183	-96.500%
2023-02-21	0.062100	0.062100	0.050300	0.050300	-16.306%	10,200	-95.825%
2023-02-13	0.060100	0.060100	0.060100	0.060100	-14.143%	146	-96.506%
2023-02-07	0.080000	0.080000	0.070000	0.070000	-0.143%	1,700	-97.000%
2023-02-03	0.070100	0.070100	0.070100	0.070100	-29.899%	144	-97.004%
2023-02-02	0.065000	0.099999	0.065000	0.099999	+52.438%	1,350	-97.900%
2023-02-01	0.065600	0.065600	0.065600	0.065600	+0.923%	1,300	-96.799%
2023-01-31	0.099500	0.099900	0.065000	0.065000	+4.000%	2,610	-96.769%
2023-01-30	0.062600	0.062600	0.062500	0.062500	-37.186%	4,931	-96.640%
2023-01-25	0.099800	0.100000	0.099500	0.099500	-0.500%	17,275	-97.889%
2023-01-24	0.099800	0.100000	0.099800	0.100000	+60.000%	5,258	-97.900%
2023-01-20	0.062500	0.062500	0.062500	0.062500	-20.077%	25,011	-96.640%
2023-01-19	0.062600	0.090000	0.062600	0.078200	+0.256%	25,400	-97.315%
2023-01-13	0.070000	0.078000	0.070000	0.078000	+56.000%	2,421	-97.308%
2023-01-09	0.050000	0.050000	0.050000	0.050000	-15.966%	1,000	-95.800%
2023-01-06	0.055000	0.070699	0.055000	0.059500	+8.182%	96,096	-96.471%
2023-01-05	0.074799	0.074800	0.055000	0.055000	-8.333%	24,008	-96.182%
2023-01-04	0.055100	0.074900	0.055000	0.060000	+20.000%	11,278	-96.500%
2023-01-03	0.030000	0.054400	0.030000	0.050000	+65.848%	21,745	-95.800%
2022-12-30	0.030000	0.030148	0.030000	0.030148	+0.493%	11,000	-93.034%
2022-12-29	0.030000	0.030000	0.030000	0.030000	-25.000%	52,139	-93.000%
2022-12-28	0.030000	0.040000	0.030000	0.040000	-2.913%	28,361	-94.750%
2022-12-27	0.040100	0.045100	0.025600	0.041200	-17.764%	18,309	-94.903%
2022-12-23	0.067000	0.067000	0.040000	0.050100	+0.200%	1,930	-95.808%
2022-12-22	0.050000	0.050000	0.050000	0.050000	+24.688%	385	-95.800%
2022-12-21	0.050000	0.056900	0.040100	0.040100	0.000%	50,429	-94.763%
2022-12-20	0.042600	0.042600	0.040100	0.040100	0.000%	12,200	-94.763%
2022-12-19	0.040100	0.040100	0.040100	0.040100	-2.433%	2,533	-94.763%
2022-12-16	0.051000	0.051000	0.041100	0.041100	-26.738%	130,479	-94.891%
2022-12-15	0.070000	0.072500	0.053600	0.056100	-19.857%	24,619	-96.257%
2022-12-14	0.052600	0.077500	0.052600	0.070000	-30.000%	33,966	-97.000%
2022-12-13	0.100000	0.100000	0.100000	0.100000	0.000%	1,771	-97.900%
2022-12-08	0.110000	0.110000	0.100000	0.100000	-2.439%	55,035	-97.900%
2022-12-07	0.125300	0.125300	0.102500	0.102500	-17.886%	300,734	-97.951%
2022-12-06	0.124826	0.124826	0.124826	0.124826	-16.783%	922	-98.318%
2022-12-05	0.150000	0.150000	0.150000	0.150000	-16.667%	1,078	-98.600%
2022-12-02	0.120000	0.180000	0.120000	0.180000	+14.286%	13,537	-98.833%
2022-12-01	0.130101	0.180000	0.130000	0.157500	0.000%	374,764	-98.667%

.dark-mode .BnFSpp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnFSpp{ color: #333333; background-color: white; border: 2px solid #333333; }SFRWWAppreciate Holdings, Inc. Warrantstock NASDAQ

SFRWW
Appreciate Holdings, Inc. Warrant
stock NASDAQ