Dark

SZZL
Sizzle Acquisition Corp. II Class A ordinary shares
stock NASDAQ

At Close

Sep 3, 2026

0.00USD-100.000%(-10.47)27,418

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:02:30 AM EDT

10.49USD0.000%(+10.49)24,349

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	10.4700	10.4700	10.4700	10.4700	+0.096%	355	0.000%
2026-09-01	10.4600	10.4600	10.4600	10.4600	+0.096%	202,267	+0.096%
2026-08-26	10.4500	10.4500	10.4500	10.4500	+0.096%	22,462	+0.191%
2026-08-25	10.4400	10.4400	10.4400	10.4400	+0.288%	29,724	+0.287%
2026-08-14	10.4100	10.4100	10.4100	10.4100	0.000%	147,436	+0.576%
2026-08-11	10.4100	10.4100	10.4100	10.4100	+0.096%	43,691	+0.576%
2026-08-10	10.4000	10.4000	10.4000	10.4000	+0.096%	66,589	+0.673%
2026-08-07	10.3900	10.3900	10.3900	10.3900	+0.096%	167,878	+0.770%
2026-07-31	10.3800	10.3800	10.3800	10.3800	-0.096%	867,810	+0.867%
2026-07-28	10.3900	10.3900	10.3900	10.3900	+0.096%	17,818	+0.770%
2026-07-16	10.3800	10.3800	10.3800	10.3800	0.000%	222,274	+0.867%
2026-07-08	10.3800	10.3800	10.3800	10.3800	+0.193%	35,334	+0.867%
2026-06-17	10.3500	10.3600	10.3500	10.3600	+0.097%	416,539	+1.062%
2026-06-15	10.3500	10.3500	10.3500	10.3500	0.000%	7,711	+1.159%
2026-06-12	10.3500	10.3500	10.3500	10.3500	+0.097%	15,162	+1.159%
2026-06-05	10.3400	10.3400	10.3400	10.3400	0.000%	20,191	+1.257%
2026-06-01	10.3400	10.3400	10.3400	10.3400	+0.097%	39,174	+1.257%
2026-05-27	10.3300	10.3300	10.3300	10.3300	+0.097%	13,150	+1.355%
2026-05-22	10.3200	10.3200	10.3200	10.3200	0.000%	6,066	+1.453%
2026-05-21	10.3200	10.3200	10.3200	10.3200	0.000%	12,336	+1.453%
2026-05-20	10.3200	10.3200	10.3100	10.3200	0.000%	25,210	+1.453%
2026-05-19	10.3200	10.3200	10.3200	10.3200	+0.097%	36,250	+1.453%
2026-05-12	10.3100	10.3100	10.3100	10.3100	+0.097%	37,253	+1.552%
2026-05-04	10.3000	10.3000	10.3000	10.3000	-0.049%	20,029	+1.650%
2026-04-30	10.3050	10.3050	10.3050	10.3050	-0.048%	301,186	+1.601%
2026-04-29	10.3000	10.3100	10.3000	10.3100	+0.097%	110,344	+1.552%
2026-04-28	10.3000	10.3000	10.3000	10.3000	0.000%	325,239	+1.650%
2026-04-27	10.3100	10.3100	10.3000	10.3000	0.000%	209,342	+1.650%
2026-04-24	10.3050	10.3050	10.3000	10.3000	-0.097%	59,097	+1.650%
2026-04-23	10.3100	10.3100	10.3100	10.3100	+0.194%	139,981	+1.552%
2026-04-22	10.2900	10.2900	10.2900	10.2900	+0.097%	101,798	+1.749%
2026-04-21	10.2850	10.2850	10.2800	10.2800	-0.049%	122,444	+1.848%
2026-04-16	10.2800	10.2850	10.2800	10.2850	-0.049%	124,673	+1.799%
2026-04-14	10.2800	10.2900	10.2800	10.2900	+0.195%	1,583,304	+1.749%
2026-04-02	10.2600	10.2700	10.2600	10.2700	-0.097%	2,099	+1.947%
2026-03-31	10.2800	10.2800	10.2800	10.2800	+0.391%	1,030	+1.848%
2026-03-27	10.2400	10.2400	10.2400	10.2400	0.000%	81,888	+2.246%
2026-03-24	10.2400	10.2400	10.2400	10.2400	-0.195%	214,382	+2.246%
2026-03-20	10.2600	10.2600	10.2600	10.2600	0.000%	1,803	+2.047%
2026-03-17	10.2300	10.2600	10.2300	10.2600	-0.292%	2,857	+2.047%
2026-03-06	10.2900	10.2900	10.2900	10.2900	+0.097%	2,835	+1.749%
2026-03-05	10.2800	10.2800	10.2800	10.2800	0.000%	17,225	+1.848%
2026-03-04	10.2800	10.2800	10.2800	10.2800	+0.391%	1,051	+1.848%
2026-02-26	10.2400	10.2400	10.2400	10.2400	0.000%	2,085	+2.246%
2026-02-23	10.2400	10.2400	10.2400	10.2400	+0.098%	863	+2.246%
2026-02-13	10.2300	10.2300	10.2300	10.2300	-0.195%	34,904	+2.346%
2026-02-12	10.2200	10.2500	10.2200	10.2500	+0.196%	5,489	+2.146%
2026-02-11	10.2200	10.2300	10.2200	10.2300	-0.583%	42,880	+2.346%
2026-02-06	10.2900	10.2900	10.2900	10.2900	+0.292%	532	+1.749%
2026-02-04	10.2400	10.2600	10.2400	10.2600	+0.195%	25,861	+2.047%
2026-02-02	10.2400	10.2400	10.2400	10.2400	-0.486%	1,995	+2.246%
2026-01-29	10.2900	10.2900	10.2900	10.2900	+0.195%	4,235	+1.749%
2026-01-27	10.2700	10.2700	10.2700	10.2700	+0.097%	259	+1.947%
2026-01-23	10.2600	10.2800	10.2600	10.2600	-0.195%	60,031	+2.047%
2026-01-22	10.3400	10.3400	10.2500	10.2800	+0.883%	167,722	+1.848%
2026-01-14	10.1900	10.1900	10.1900	10.1900	+0.197%	6,892	+2.748%
2026-01-09	10.1700	10.1700	10.1700	10.1700	+0.098%	12,836	+2.950%
2026-01-08	10.1600	10.1600	10.1600	10.1600	-0.098%	9,894	+3.051%
2026-01-07	10.1700	10.1700	10.1700	10.1700	+0.197%	157,204	+2.950%
2026-01-02	10.1500	10.1500	10.1500	10.1500	-0.098%	38,285	+3.153%
2025-12-31	10.1600	10.1600	10.1600	10.1600	0.000%	50,296	+3.051%
2025-12-30	10.1600	10.1600	10.1600	10.1600	0.000%	51,518	+3.051%
2025-12-19	10.1600	10.1600	10.1600	10.1600	-0.196%	18,411	+3.051%
2025-12-11	10.1800	10.1800	10.1800	10.1800	+0.098%	422	+2.849%
2025-12-03	10.1700	10.1700	10.1700	10.1700	+0.098%	15,208	+2.950%
2025-12-01	10.1600	10.1600	10.1600	10.1600	0.000%	18,048	+3.051%
2025-11-13	10.1600	10.1600	10.1600	10.1600	0.000%	454	+3.051%
2025-11-10	10.1600	10.1600	10.1600	10.1600	0.000%	11,071	+3.051%
2025-10-27	10.1600	10.1600	10.1600	10.1600	+0.099%	680	+3.051%
2025-10-15	10.1500	10.1500	10.1500	10.1500	-0.295%	30,972	+3.153%
2025-10-14	10.1700	10.1800	10.1700	10.1800	+0.892%	98,522	+2.849%
2025-10-10	10.0900	10.0900	10.0900	10.0900	-0.099%	6,112	+3.766%
2025-10-07	10.1000	10.1000	10.1000	10.1000	+0.099%	7,761	+3.663%
2025-10-02	10.1000	10.1000	10.0900	10.0900	-0.099%	587	+3.766%
2025-10-01	10.1000	10.1000	10.1000	10.1000	+0.198%	501	+3.663%
2025-09-30	10.0800	10.0800	10.0800	10.0800	0.000%	761	+3.869%
2025-09-25	10.0800	10.0800	10.0800	10.0800	+0.099%	227	+3.869%
2025-09-16	10.1300	10.1300	10.0700	10.0700	-0.198%	185,414	+3.972%
2025-09-04	10.0800	10.0900	10.0700	10.0900	0.000%	93,208	+3.766%
2025-09-03	10.0900	10.0900	10.0900	10.0900	0.000%	12,913	+3.766%
2025-08-28	10.0900	10.0900	10.0900	10.0900	0.000%	1	+3.766%
2025-08-25	10.0900	10.0900	10.0900	10.0900	+0.099%	2,604	+3.766%
2025-08-13	10.0800	10.0800	10.0800	10.0800	0.000%	120,373	+3.869%
2025-08-12	10.0800	10.0800	10.0800	10.0800	-0.099%	65,170	+3.869%
2025-08-07	10.0900	10.0900	10.0900	10.0900	0.000%	257,865	+3.766%
2025-07-24	10.0900	10.0900	10.0800	10.0900	+0.298%	13,708	+3.766%
2025-07-22	10.1100	10.1100	10.0600	10.0600	-0.297%	14,317	+4.076%
2025-07-21	10.0900	10.0900	10.0900	10.0900	+0.099%	422,366	+3.766%
2025-07-17	10.0800	10.0800	10.0800	10.0800	0.000%	16,071	+3.869%
2025-07-16	10.0800	10.0800	10.0800	10.0800	+0.099%	20,334	+3.869%
2025-07-14	10.0400	10.0700	10.0400	10.0700	+0.199%	19,437	+3.972%
2025-07-11	10.0500	10.0500	10.0500	10.0500	0.000%	46,378	+4.179%
2025-07-10	10.0000	10.0500	10.0000	10.0500	0.000%	38,205	+4.179%
2025-07-09	10.0500	10.0500	10.0500	10.0500	-0.099%	41,805	+4.179%
2025-07-07	10.0600	10.0600	10.0600	10.0600	0.000%	371,423	+4.076%
2025-07-02	10.0600	10.0600	10.0600	10.0600	+0.199%	16,119	+4.076%
2025-06-30	10.0400	10.0400	10.0400	10.0400	-0.100%	65,236	+4.283%
2025-06-27	10.0500	10.0500	10.0500	10.0500	+0.601%	47,980	+4.179%
2025-06-23	9.9900	9.9900	9.9900	9.9900	-0.100%	176,031	+4.805%
2025-06-20	10.0000	10.0000	10.0000	10.0000	+0.301%	74,686	+4.700%
2025-06-06	9.9700	9.9700	9.9700	9.9700	+0.100%	44,757	+5.015%
2025-06-05	9.9600	9.9600	9.9600	9.9600	+0.101%	8,737	+5.120%
2025-06-03	9.9500	9.9500	9.9500	9.9500	+0.301%	49,366	+5.226%
2025-05-30	9.9300	9.9300	9.9201	9.9201	+0.001%	545,948	+5.543%
2025-05-29	9.9200	9.9200	9.9200	9.9200	+0.202%	253,849	+5.544%
2025-05-28	9.9000	9.9000	9.9000	9.9000	0.000%	174,486	+5.758%
2025-05-27	9.9000	9.9000	9.9000	9.9000	-0.101%	412,163	+5.758%
2025-05-23	9.9100	9.9100	9.9100	9.9100	-55.956%	1,451,985	+5.651%
2024-02-27	9.0100	22.5000	9.0100	22.5000	+120.588%	53,575	-53.467%
2024-02-26	9.6400	10.2000	9.5500	10.2000	+3.030%	3,048	+2.647%
2024-02-23	10.8500	10.8500	9.0000	9.9000	-11.290%	1,055,205	+5.758%
2024-02-22	9.1100	11.4100	8.9100	11.1600	-6.061%	96,915	-6.183%
2024-02-21	7.1300	12.4100	7.1300	11.8800	+65.239%	562,207	-11.869%
2024-02-20	6.9900	7.4900	6.5101	7.1896	+12.513%	4,544	+45.627%
2024-02-16	7.8000	7.9200	5.3241	6.3900	-13.061%	41,290	+63.850%
2024-02-15	10.5401	10.8645	7.2300	7.3500	-33.784%	108,041	+42.449%
2024-02-14	10.9250	11.1250	10.9250	11.1000	+0.909%	9,851	-5.676%
2024-02-13	11.0000	11.0000	11.0000	11.0000	+1.382%	415	-4.818%
2024-02-12	9.9500	11.0000	9.8600	10.8501	-2.251%	4,156	-3.503%
2024-02-09	11.1000	11.1000	11.1000	11.1000	0.000%	128	-5.676%
2024-02-08	11.1000	11.1000	11.1000	11.1000	-0.090%	1,008	-5.676%
2024-02-07	10.9100	11.1100	10.9000	11.1100	+0.090%	1,204	-5.761%
2024-02-06	10.6100	11.1400	10.6000	11.1000	+1.648%	4,729	-5.676%
2024-02-05	11.0000	11.1000	10.3163	10.9200	-0.907%	182,058	-4.121%
2024-02-02	10.8500	11.0800	10.8500	11.0200	-1.431%	15,475	-4.991%
2024-02-01	11.1800	11.1800	10.2500	11.1800	+1.452%	49,930	-6.351%
2024-01-31	11.1000	11.2900	11.0200	11.0200	-0.899%	29,421	-4.991%
2024-01-30	11.0100	11.1200	11.0100	11.1200	+0.816%	5,627	-5.845%
2024-01-29	10.8000	11.0300	10.8000	11.0300	+16.105%	9,769	-5.077%
2024-01-26	11.0400	11.0400	9.5000	9.5000	-13.949%	38,415	+10.211%
2024-01-25	11.0550	11.0600	11.0400	11.0400	-0.090%	6,785	-5.163%
2024-01-24	11.0400	11.0500	11.0400	11.0500	-0.090%	9,466	-5.249%
2024-01-23	11.0500	11.0600	11.0400	11.0600	+0.363%	13,508	-5.335%
2024-01-22	11.0300	11.0500	11.0200	11.0200	+0.182%	14,847	-4.991%
2024-01-19	11.0400	11.0400	10.6900	11.0000	-0.272%	11,408	-4.818%
2024-01-18	10.8400	11.1000	10.1100	11.0300	+0.182%	19,341	-5.077%
2024-01-17	11.0100	11.0100	11.0100	11.0100	-0.181%	636	-4.905%
2024-01-16	11.0400	11.0400	11.0205	11.0300	+0.091%	18,865	-5.077%
2024-01-12	11.0400	11.0400	11.0200	11.0200	0.000%	2,569	-4.991%
2024-01-11	11.0200	11.0500	11.0200	11.0200	-0.271%	13,647	-4.991%
2024-01-10	11.0500	11.0500	11.0400	11.0500	0.000%	233,947	-5.249%
2024-01-09	11.0400	11.0500	11.0400	11.0500	+0.181%	1,034,655	-5.249%
2024-01-08	11.0300	11.0300	11.0300	11.0300	+0.091%	1,000	-5.077%
2024-01-05	11.0200	11.0200	11.0200	11.0200	0.000%	1,502	-4.991%
2024-01-04	11.0000	11.0300	11.0000	11.0200	+0.091%	2,987	-4.991%
2024-01-03	11.0200	11.0300	11.0100	11.0100	-0.001%	6,425	-4.905%
2024-01-02	11.0100	11.0101	11.0100	11.0101	+0.002%	1,621	-4.905%
2023-12-29	11.0000	11.0100	10.9900	11.0099	+0.090%	163,259	-4.904%
2023-12-28	10.9800	11.0300	10.9800	11.0000	+0.365%	26,354	-4.818%
2023-12-26	10.9500	10.9600	10.9500	10.9600	+0.274%	10,103	-4.471%
2023-12-22	10.9300	10.9301	10.9300	10.9300	+0.183%	2,105	-4.209%
2023-12-18	10.9100	10.9100	10.9100	10.9100	-0.456%	199	-4.033%
2023-12-15	10.9500	10.9600	10.9500	10.9600	-0.091%	715	-4.471%
2023-12-14	10.9500	10.9700	10.9500	10.9700	+0.183%	483	-4.558%
2023-12-08	10.9500	10.9500	10.9450	10.9500	-0.182%	6,546	-4.384%
2023-12-06	10.9000	10.9700	10.9000	10.9700	-0.139%	3,313	-4.558%
2023-12-05	10.9853	10.9853	10.9853	10.9853	+0.322%	170	-4.691%
2023-11-27	10.9500	10.9500	10.9500	10.9500	+0.091%	1,002	-4.384%
2023-11-22	10.9200	10.9400	10.9200	10.9400	0.000%	315	-4.296%
2023-11-21	10.9200	10.9400	10.9200	10.9400	-0.091%	111,851	-4.296%
2023-11-17	10.9500	10.9500	10.9500	10.9500	0.000%	1,733	-4.384%
2023-11-16	10.9500	10.9500	10.9500	10.9500	+0.183%	259,709	-4.384%
2023-11-15	10.9100	10.9300	10.9000	10.9300	+0.092%	5,692	-4.209%
2023-11-14	10.9100	10.9200	10.9100	10.9200	+0.092%	3,500	-4.121%
2023-11-13	10.9100	10.9100	10.9100	10.9100	-0.092%	2,512	-4.033%
2023-11-09	10.9200	10.9200	10.9200	10.9200	+0.275%	100,000	-4.121%
2023-11-07	10.9000	10.9000	10.8900	10.8900	-0.092%	3,649	-3.857%
2023-11-06	10.9000	10.9000	10.9000	10.9000	0.000%	2,546	-3.945%
2023-11-03	10.9000	10.9000	10.8900	10.9000	0.000%	11,700	-3.945%
2023-11-02	10.8900	10.9000	10.8900	10.9000	+0.092%	17,105	-3.945%
2023-11-01	10.8700	10.8900	10.8700	10.8900	0.000%	7,565	-3.857%
2023-10-31	10.8900	10.8900	10.8900	10.8900	+0.170%	200,001	-3.857%
2023-10-24	10.8715	10.8715	10.8715	10.8715	+0.014%	563	-3.693%
2023-10-19	10.8700	10.8700	10.8700	10.8700	+0.092%	201	-3.680%
2023-10-06	10.8700	10.8700	10.8600	10.8600	+0.185%	6,172	-3.591%
2023-09-21	10.8300	10.8400	10.8200	10.8400	-0.459%	10,202	-3.413%
2023-09-15	11.0000	11.0000	10.8900	10.8900	-0.092%	780	-3.857%
2023-09-14	10.8300	10.9000	10.8300	10.9000	+0.560%	5,150	-3.945%
2023-09-08	10.8393	10.8393	10.8393	10.8393	+0.086%	437	-3.407%
2023-09-06	10.8300	10.8300	10.8300	10.8300	+0.092%	2,029	-3.324%
2023-08-28	10.8200	10.8200	10.8200	10.8200	-0.092%	158	-3.235%
2023-08-25	10.8200	10.8300	10.8200	10.8300	+0.371%	1,480	-3.324%
2023-08-23	10.7800	10.7900	10.7800	10.7900	+0.185%	6,903	-2.966%
2023-08-22	10.7701	10.7701	10.7701	10.7701	-0.092%	110	-2.786%
2023-08-21	10.7800	10.7850	10.7800	10.7800	-0.037%	5,344	-2.876%
2023-08-18	10.8200	10.8200	10.7800	10.7840	+0.037%	738	-2.912%
2023-08-17	10.7900	10.7900	10.7800	10.7800	-0.185%	1,354	-2.876%
2023-08-16	10.8000	10.8000	10.7800	10.8000	+0.278%	4,009	-3.056%
2023-08-15	10.7700	10.7707	10.7700	10.7701	+0.001%	24,126	-2.786%
2023-08-14	10.8000	10.8000	10.7700	10.7700	0.000%	6,859	-2.786%
2023-08-11	10.8100	10.8380	10.7700	10.7700	0.000%	12,986	-2.786%
2023-08-10	10.7700	10.7700	10.7700	10.7700	-0.001%	866	-2.786%
2023-08-09	10.7700	10.7701	10.7700	10.7701	+0.001%	1,408	-2.786%
2023-08-08	10.7700	10.7700	10.7700	10.7700	-0.278%	135	-2.786%
2023-08-07	10.7999	10.8000	10.7601	10.8000	+0.372%	5,440	-3.056%
2023-08-04	10.7900	10.7901	10.7600	10.7600	-0.555%	4,045	-2.695%
2023-08-03	10.8200	10.8200	10.8200	10.8200	+0.185%	303	-3.235%
2023-08-01	10.8000	10.8000	10.8000	10.8000	0.000%	1,347	-3.056%
2023-07-31	10.9000	10.9000	10.7900	10.8000	0.000%	23,624	-3.056%
2023-07-28	10.8300	10.8400	10.7999	10.8000	+0.001%	12,172	-3.056%
2023-07-27	10.8000	10.8000	10.7999	10.7999	-0.093%	234	-3.055%
2023-07-26	10.8100	10.8100	10.7800	10.8100	-0.185%	22,921	-3.145%
2023-07-24	10.8300	10.8300	10.8300	10.8300	-0.276%	1,524	-3.324%
2023-07-21	10.7950	10.8601	10.7950	10.8600	+0.649%	19,638	-3.591%
2023-07-20	10.7900	10.7900	10.7900	10.7900	0.000%	29,022	-2.966%
2023-07-19	10.7900	10.8000	10.7900	10.7900	0.000%	36,531	-2.966%
2023-07-18	10.7800	10.8000	10.7700	10.7900	+0.466%	84,377	-2.966%
2023-07-14	10.7300	10.7400	10.7300	10.7400	+0.093%	5,165	-2.514%
2023-07-13	10.7300	10.7300	10.7300	10.7300	+0.093%	103	-2.423%
2023-07-12	10.7200	10.7200	10.7200	10.7200	0.000%	4,705	-2.332%
2023-07-11	10.7200	10.7200	10.7200	10.7200	0.000%	170	-2.332%
2023-07-10	10.6908	10.7200	10.6908	10.7200	0.000%	208	-2.332%
2023-07-07	10.7200	10.7200	10.7200	10.7200	+0.249%	202	-2.332%
2023-07-05	10.7000	10.7000	10.6800	10.6934	+0.033%	1,840	-2.089%
2023-06-30	10.6800	10.6900	10.6800	10.6899	+0.140%	78,804	-2.057%
2023-06-29	10.6750	10.6800	10.6700	10.6750	-0.140%	11,528	-1.920%
2023-06-28	10.6800	10.6900	10.6800	10.6900	+0.087%	10,409	-2.058%
2023-06-23	10.6807	10.6807	10.6807	10.6807	+0.100%	108	-1.973%
2023-06-22	10.7024	10.7024	10.6700	10.6700	0.000%	203	-1.874%
2023-06-21	10.6700	10.6700	10.6700	10.6700	0.000%	100	-1.874%
2023-06-20	10.6700	10.6700	10.6700	10.6700	0.000%	111	-1.874%
2023-06-13	10.6700	10.6700	10.6700	10.6700	0.000%	101	-1.874%
2023-06-09	10.6600	10.6700	10.6600	10.6700	+0.094%	5,352	-1.874%
2023-06-06	10.6500	10.6600	10.6500	10.6600	+0.094%	2,247	-1.782%
2023-06-01	10.6500	10.6500	10.6500	10.6500	+0.377%	372	-1.690%
2023-05-31	10.6100	10.6250	10.6100	10.6100	-0.094%	37,930	-1.320%
2023-05-30	10.6200	10.6200	10.6200	10.6200	-0.469%	116	-1.412%
2023-05-19	10.7000	10.7000	10.6400	10.6700	+0.660%	1,095	-1.874%
2023-05-17	10.5800	10.6000	10.5799	10.6000	+0.379%	17,256	-1.226%
2023-05-16	10.5600	10.5600	10.5600	10.5600	-0.189%	102	-0.852%
2023-05-12	10.5800	10.5800	10.5800	10.5800	+0.237%	400	-1.040%
2023-05-11	10.5500	10.5550	10.5500	10.5550	+0.095%	904	-0.805%
2023-05-10	10.5450	10.5450	10.5450	10.5450	+0.333%	3,405	-0.711%
2023-05-02	10.5200	10.5200	10.5100	10.5100	+0.191%	3,003	-0.381%
2023-05-01	10.4900	10.4900	10.4900	10.4900	-0.094%	107	-0.191%
2023-04-27	10.5000	10.5000	10.4999	10.4999	+0.094%	217	-0.285%
2023-04-25	10.4500	10.5000	10.4500	10.4900	0.000%	2,823	-0.191%
2023-04-21	10.4900	10.4900	10.4900	10.4900	0.000%	47,509	-0.191%
2023-04-20	10.4900	10.5000	10.4900	10.4900	0.000%	111,841	-0.191%
2023-04-19	10.4901	10.4901	10.4900	10.4900	0.000%	300	-0.191%
2023-04-17	10.4800	10.4900	10.4800	10.4900	0.000%	301	-0.191%
2023-04-14	10.4900	10.4900	10.4900	10.4900	0.000%	102	-0.191%
2023-04-13	10.4900	10.4900	10.4899	10.4900	+0.048%	2,935	-0.191%
2023-04-11	10.4900	10.4900	10.4850	10.4850	-0.048%	1,866	-0.143%
2023-04-06	10.4900	10.4900	10.4900	10.4900	+0.095%	3,000	-0.191%
2023-04-05	10.4800	10.4800	10.4800	10.4800	+0.287%	110	-0.095%
2023-04-04	10.4400	10.4500	10.4400	10.4500	-0.381%	2,962	+0.191%
2023-04-03	10.4800	10.4900	10.4800	10.4900	+0.191%	3,400	-0.191%
2023-03-31	10.4600	10.4700	10.4600	10.4700	+0.191%	602	0.000%
2023-03-29	10.4468	10.4500	10.4400	10.4500	0.000%	1,509	+0.191%
2023-03-28	10.4500	10.4500	10.4300	10.4500	+0.192%	1,524	+0.191%
2023-03-27	10.4280	10.4300	10.4200	10.4300	+0.192%	12,115	+0.384%
2023-03-23	10.3900	10.4100	10.3900	10.4100	+0.152%	2,046	+0.576%
2023-03-17	10.3800	10.3942	10.3800	10.3942	+0.137%	345	+0.729%
2023-03-14	10.3800	10.3800	10.3800	10.3800	0.000%	261	+0.867%
2023-03-06	10.3800	10.3800	10.3800	10.3800	-0.288%	141	+0.867%
2023-03-02	10.3800	10.4100	10.3800	10.4100	+0.289%	18,406	+0.576%
2023-02-27	10.3728	10.3800	10.3700	10.3800	+0.096%	432	+0.867%
2023-02-24	10.3700	10.3700	10.3700	10.3700	-0.096%	1,018	+0.964%
2023-02-23	10.3800	10.3800	10.3800	10.3800	+0.096%	123	+0.867%
2023-02-22	10.3700	10.3740	10.3700	10.3700	+0.116%	1,377	+0.964%
2023-02-21	10.3542	10.3700	10.3500	10.3580	+0.077%	1,511	+1.081%
2023-02-17	10.3500	10.3500	10.3500	10.3500	-0.385%	153	+1.159%
2023-02-13	10.3300	10.3900	10.3300	10.3900	+0.386%	1,941	+0.770%
2023-02-10	10.3450	10.3500	10.3450	10.3500	-0.337%	1,401	+1.159%
2023-02-08	10.3700	10.3850	10.3700	10.3850	+0.107%	10,554	+0.818%
2023-02-02	10.3800	10.3800	10.3700	10.3739	+0.328%	1,223	+0.926%
2023-02-01	10.4800	10.4800	10.3300	10.3400	-0.385%	45,684	+1.257%
2023-01-31	10.5300	10.5350	10.3200	10.3800	+0.193%	6,011	+0.867%
2023-01-30	10.3600	10.3600	10.3500	10.3600	0.000%	23,461	+1.062%
2023-01-27	10.3500	10.3600	10.3500	10.3600	+0.097%	192,864	+1.062%
2023-01-26	10.3400	10.3500	10.3400	10.3500	+0.194%	60,656	+1.159%
2023-01-25	10.3400	10.3500	10.3300	10.3300	0.000%	31,302	+1.355%
2023-01-23	10.3200	10.3300	10.3200	10.3300	+0.097%	13,987	+1.355%
2023-01-20	10.3150	10.3300	10.3150	10.3200	+0.194%	17,196	+1.453%
2023-01-19	10.3100	10.3150	10.3000	10.3000	0.000%	160,239	+1.650%
2023-01-13	10.2900	10.3000	10.2900	10.3000	0.000%	2,927	+1.650%
2023-01-12	10.2900	10.3000	10.2900	10.3000	+0.097%	2,630	+1.650%
2023-01-11	10.2900	10.2900	10.2900	10.2900	-0.049%	324	+1.749%
2023-01-10	10.2900	10.3000	10.2900	10.2950	+0.049%	1,400	+1.700%
2023-01-09	10.2800	10.2900	10.2800	10.2900	+0.049%	2,410	+1.749%
2023-01-06	10.2800	10.2850	10.2800	10.2850	+0.049%	12,943	+1.799%
2023-01-05	10.2800	10.2800	10.2700	10.2800	+0.293%	303	+1.848%
2023-01-03	10.2450	10.2500	10.2400	10.2500	+0.294%	16,997	+2.146%
2022-12-30	10.2200	10.2200	10.2200	10.2200	+0.196%	374	+2.446%
2022-12-27	10.2000	10.2000	10.1700	10.2000	0.000%	1,700	+2.647%
2022-12-21	10.1900	10.2000	10.1600	10.2000	-0.488%	7,373	+2.647%
2022-12-20	10.1600	10.2500	10.1600	10.2500	+0.688%	9,610	+2.146%
2022-12-19	10.2000	10.2000	10.1800	10.1800	-0.876%	3,938	+2.849%
2022-12-16	10.2501	10.3874	10.2501	10.2700	+0.195%	2,329	+1.947%
2022-12-15	10.2350	10.2501	10.2350	10.2500	+0.294%	7,870	+2.146%
2022-12-14	10.2200	10.2200	10.2200	10.2200	-0.098%	153	+2.446%
2022-12-13	10.2300	10.2700	10.2300	10.2300	-0.100%	10,611	+2.346%
2022-12-12	10.2350	10.2402	10.2350	10.2402	-0.192%	4,652	+2.244%
2022-12-09	10.2799	10.2799	10.2599	10.2599	-0.196%	3,554	+2.048%
2022-12-05	10.2600	10.2800	10.2600	10.2800	+0.293%	20,131	+1.848%
2022-12-02	10.2400	10.2600	10.2300	10.2500	+0.490%	481,358	+2.146%
2022-12-01	10.2100	10.2250	10.2000	10.2000	-0.098%	15,072	+2.647%
2022-11-30	10.1800	10.2100	10.1750	10.2100	+0.245%	177,483	+2.547%
2022-11-29	10.1850	10.1850	10.1850	10.1850	0.000%	260	+2.798%
2022-11-28	10.2000	10.2000	10.1800	10.1850	-0.147%	334,837	+2.798%
2022-11-25	10.2000	10.2000	10.2000	10.2000	0.000%	37,811	+2.647%
2022-11-23	10.2000	10.2100	10.2000	10.2000	0.000%	58,623	+2.647%
2022-11-22	10.2000	10.2100	10.1900	10.2000	+0.641%	475,629	+2.647%
2022-11-21	10.1200	10.1350	10.1200	10.1350	+0.099%	21,203	+3.305%
2022-11-18	10.1500	10.1500	10.1250	10.1250	+0.049%	890	+3.407%
2022-11-17	10.1100	10.1350	10.1100	10.1200	+0.099%	1,810	+3.458%
2022-11-16	10.1300	10.1300	10.1100	10.1100	-0.247%	35,328	+3.561%
2022-11-15	10.1400	10.1500	10.1350	10.1350	-0.049%	32,125	+3.305%
2022-11-14	10.1400	10.1400	10.1400	10.1400	-0.077%	5,776	+3.254%
2022-11-11	10.1400	10.1500	10.1400	10.1478	+0.077%	42,550	+3.175%
2022-11-10	10.1300	10.1400	10.1100	10.1400	+0.024%	59,452	+3.254%
2022-11-09	10.1376	10.1376	10.1376	10.1376	-0.122%	269	+3.279%
2022-11-08	10.1500	10.1500	10.1500	10.1500	+0.197%	111	+3.153%
2022-11-07	10.1300	10.1300	10.1300	10.1300	+0.099%	447	+3.356%
2022-11-04	10.1201	10.1201	10.1200	10.1200	-0.210%	1,872	+3.458%
2022-11-02	10.1413	10.1413	10.1413	10.1413	-0.085%	147	+3.241%
2022-10-31	10.1499	10.1500	10.1499	10.1499	+0.196%	1,025	+3.154%
2022-10-28	10.1212	10.1350	10.1212	10.1300	0.000%	6,990	+3.356%
2022-10-27	10.1300	10.1300	10.1200	10.1300	0.000%	5,422	+3.356%
2022-10-26	10.1600	10.1600	10.1300	10.1300	+0.099%	3,895	+3.356%
2022-10-25	10.2500	10.2500	10.1200	10.1200	-0.099%	53,909	+3.458%
2022-10-24	10.1500	10.1500	10.1300	10.1300	+0.099%	14,237	+3.356%
2022-10-19	10.1100	10.1600	10.1100	10.1200	+0.099%	134,089	+3.458%
2022-10-18	10.1100	10.1200	10.1100	10.1100	0.000%	2,264	+3.561%
2022-10-17	10.1000	10.1100	10.1000	10.1100	+0.198%	3,011	+3.561%
2022-10-12	10.0900	10.1010	10.0900	10.0900	0.000%	54,713	+3.766%
2022-10-11	10.0900	10.0900	10.0900	10.0900	+0.099%	64,091	+3.766%
2022-10-10	10.0900	10.0900	10.0800	10.0800	0.000%	1,977	+3.869%
2022-10-07	10.0800	10.0900	10.0800	10.0800	-0.099%	523,703	+3.869%
2022-10-06	10.0900	10.0900	10.0900	10.0900	+0.050%	115	+3.766%
2022-10-05	10.0800	10.0900	10.0800	10.0850	+0.050%	33,650	+3.818%
2022-10-04	10.0800	10.0800	10.0750	10.0800	+0.050%	11,100	+3.869%
2022-10-03	10.0750	10.0750	10.0750	10.0750	+0.099%	165	+3.921%
2022-09-27	10.0650	10.0650	10.0650	10.0650	-0.050%	173	+4.024%
2022-09-26	10.0600	10.0800	10.0500	10.0700	0.000%	31,345	+3.972%
2022-09-22	10.0500	10.0700	10.0500	10.0700	+0.050%	1,160	+3.972%
2022-09-21	10.0600	10.0700	10.0600	10.0650	+0.050%	2,286	+4.024%
2022-09-19	10.0600	10.0600	10.0600	10.0600	+0.100%	152	+4.076%
2022-09-15	10.0600	10.0600	10.0500	10.0500	-0.199%	4,747	+4.179%
2022-09-14	10.0650	10.0700	10.0620	10.0700	0.000%	6,349	+3.972%
2022-09-13	10.0600	10.0800	10.0600	10.0700	+0.099%	184,956	+3.972%
2022-09-09	10.0600	10.0600	10.0600	10.0600	+0.100%	100	+4.076%
2022-09-02	10.0500	10.0500	10.0500	10.0500	0.000%	21,873	+4.179%
2022-09-01	10.0200	10.0500	10.0200	10.0500	0.000%	4,218	+4.179%
2022-08-31	10.0400	10.0500	10.0400	10.0500	+0.299%	15,157	+4.179%
2022-08-30	10.0200	10.0200	10.0200	10.0200	-0.298%	1,001	+4.491%
2022-08-29	10.0500	10.0500	10.0496	10.0499	+0.298%	24,502	+4.180%
2022-08-25	10.0600	10.0600	10.0200	10.0200	-0.348%	70,266	+4.491%
2022-08-24	10.0650	10.0650	10.0500	10.0550	-0.149%	19,459	+4.127%
2022-08-23	10.0800	10.0800	10.0600	10.0700	0.000%	12,370	+3.972%
2022-08-22	10.0700	10.0700	10.0700	10.0700	+0.099%	32,426	+3.972%
2022-08-19	10.0700	10.0800	10.0600	10.0600	-0.099%	1,371,539	+4.076%
2022-08-18	10.0600	10.0700	10.0600	10.0700	+0.099%	38,581	+3.972%
2022-08-17	10.0600	10.0600	10.0400	10.0600	-0.099%	537,193	+4.076%
2022-08-16	10.0700	10.0700	10.0698	10.0700	+0.199%	11,331	+3.972%
2022-08-10	10.0600	10.0600	10.0500	10.0500	-0.099%	263,228	+4.179%
2022-08-09	10.0600	10.0600	10.0600	10.0600	0.000%	171,190	+4.076%
2022-08-08	10.0600	10.0650	10.0600	10.0600	+0.100%	100,202	+4.076%
2022-08-03	10.0500	10.0500	10.0500	10.0500	+0.100%	3,625	+4.179%
2022-07-29	10.0500	10.0600	10.0400	10.0400	-0.199%	103,935	+4.283%
2022-07-28	10.0500	10.0700	10.0500	10.0600	+0.100%	50,906	+4.076%
2022-07-27	10.0500	10.0600	10.0500	10.0500	0.000%	20,211	+4.179%
2022-07-26	10.0400	10.0500	10.0400	10.0500	+0.299%	679,111	+4.179%
2022-07-20	10.0350	10.0350	10.0200	10.0200	0.000%	1,300	+4.491%
2022-07-18	10.0100	10.0245	10.0100	10.0200	+0.100%	3,310	+4.491%
2022-07-15	10.0100	10.0200	10.0100	10.0100	+0.100%	106,900	+4.595%
2022-07-08	10.0000	10.0000	10.0000	10.0000	0.000%	48,330	+4.700%
2022-07-05	10.0000	10.0000	10.0000	10.0000	+0.100%	206	+4.700%
2022-06-30	9.9900	10.0000	9.9900	9.9900	-0.100%	8,744	+4.805%

.dark-mode .N85rMt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N85rMt{ color: #333333; background-color: white; border: 2px solid #333333; }SZZLSizzle Acquisition Corp. II Class A ordinary sharesstock NASDAQ

SZZL
Sizzle Acquisition Corp. II Class A ordinary shares
stock NASDAQ