Dark

ACDI
Ascendant Digital Acquisition Corp. III
stock NYSE

Inactive

Feb 15, 2023

10.38USD+0.048%(+0.01)192,816

Pre-market

0.00USD-100.000%(-10.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-15	10.3700	10.3800	10.3700	10.3800	+0.048%	192,816	0.000%
2023-02-10	10.3750	10.3750	10.3750	10.3750	+0.048%	1,389	+0.048%
2023-02-08	10.3700	10.3700	10.3700	10.3700	-0.096%	100	+0.096%
2023-02-07	10.3700	10.3800	10.3700	10.3800	0.000%	603	0.000%
2023-02-06	10.3800	10.3800	10.3800	10.3800	+0.193%	312	0.000%
2023-02-02	10.3600	10.3700	10.3600	10.3600	0.000%	8,081	+0.193%
2023-02-01	10.3800	10.3800	10.3600	10.3600	0.000%	100,160	+0.193%
2023-01-31	10.3600	10.3700	10.3600	10.3600	-0.096%	108,575	+0.193%
2023-01-30	10.3750	10.3750	10.3700	10.3700	+0.097%	510,500	+0.096%
2023-01-27	10.3900	10.4000	10.3600	10.3600	-0.096%	475,105	+0.193%
2023-01-26	10.3700	10.3700	10.3700	10.3700	+0.193%	876,800	+0.096%
2023-01-24	10.3500	10.3500	10.3500	10.3500	0.000%	5,728	+0.290%
2023-01-23	10.3700	10.3700	10.3500	10.3500	-0.193%	9,889	+0.290%
2023-01-18	10.3645	10.3700	10.3645	10.3700	-0.096%	13,100	+0.096%
2023-01-17	10.3800	10.3800	10.3800	10.3800	+0.290%	101	0.000%
2023-01-12	10.3550	10.3550	10.3500	10.3500	0.000%	2,013,117	+0.290%
2023-01-11	10.3400	10.3500	10.3400	10.3500	+0.097%	31,383	+0.290%
2023-01-10	10.3400	10.3500	10.3400	10.3400	0.000%	932,915	+0.387%
2023-01-09	10.3500	10.3500	10.3400	10.3400	+0.145%	1,488,096	+0.387%
2023-01-05	10.3400	10.3400	10.3250	10.3250	-0.048%	10,000	+0.533%
2023-01-03	10.3300	10.3300	10.3300	10.3300	+0.097%	103	+0.484%
2022-12-30	10.3200	10.3200	10.3200	10.3200	+0.097%	75,010	+0.581%
2022-12-29	10.3200	10.3200	10.3100	10.3100	-0.097%	175,050	+0.679%
2022-12-28	10.3300	10.3300	10.3200	10.3200	+0.194%	352,662	+0.581%
2022-12-23	10.3000	10.3000	10.3000	10.3000	+0.097%	8,473	+0.777%
2022-12-22	10.2900	10.2900	10.2900	10.2900	+0.097%	742	+0.875%
2022-12-16	10.2800	10.2800	10.2800	10.2800	-0.097%	2	+0.973%
2022-12-15	10.2800	10.2900	10.2800	10.2900	+0.097%	1,373	+0.875%
2022-12-13	10.2900	10.2900	10.2800	10.2800	+0.097%	457	+0.973%
2022-12-05	10.2700	10.2700	10.2650	10.2700	+0.097%	19,900	+1.071%
2022-12-02	10.2600	10.2600	10.2600	10.2600	0.000%	14,462	+1.170%
2022-12-01	10.2600	10.2700	10.2600	10.2600	+0.098%	5,144	+1.170%
2022-11-30	10.2600	10.2600	10.2500	10.2500	+0.098%	545	+1.268%
2022-11-23	10.2400	10.2400	10.2400	10.2400	+0.098%	100	+1.367%
2022-11-18	10.2400	10.2400	10.2300	10.2300	0.000%	2,135	+1.466%
2022-11-17	10.2300	10.2300	10.2300	10.2300	0.000%	200	+1.466%
2022-11-16	10.2300	10.2300	10.2300	10.2300	0.000%	200	+1.466%
2022-11-15	10.2300	10.2300	10.2300	10.2300	+0.098%	100	+1.466%
2022-11-14	10.2100	10.2200	10.2100	10.2200	+0.098%	8,500	+1.566%
2022-11-03	10.2100	10.2100	10.2100	10.2100	+0.049%	120	+1.665%
2022-11-02	10.2000	10.2050	10.2000	10.2050	+0.098%	18,941	+1.715%
2022-11-01	10.1950	10.1950	10.1950	10.1950	-0.049%	6,777	+1.815%
2022-10-28	10.2000	10.2000	10.2000	10.2000	0.000%	103	+1.765%
2022-10-21	10.2000	10.2000	10.2000	10.2000	+0.394%	785	+1.765%
2022-10-19	10.1600	10.1600	10.1600	10.1600	+0.099%	500	+2.165%
2022-10-18	10.1500	10.1500	10.1500	10.1500	-0.197%	2,500	+2.266%
2022-10-17	10.1850	10.2000	10.1700	10.1700	-0.196%	1,256,385	+2.065%
2022-10-14	10.1800	10.1900	10.1800	10.1900	+0.098%	894,725	+1.865%
2022-10-12	10.1800	10.1800	10.1800	10.1800	-0.098%	100	+1.965%
2022-10-11	10.1900	10.1900	10.1900	10.1900	+0.493%	100	+1.865%
2022-10-10	10.1400	10.1400	10.1400	10.1400	0.000%	100	+2.367%
2022-10-07	10.1400	10.1400	10.1400	10.1400	-0.197%	101	+2.367%
2022-10-04	10.1600	10.1600	10.1600	10.1600	+0.247%	151	+2.165%
2022-10-03	10.1600	10.1600	10.1350	10.1350	-0.049%	3,303	+2.417%
2022-09-30	10.1400	10.1400	10.1400	10.1400	+0.198%	100	+2.367%
2022-09-29	10.1200	10.1200	10.1200	10.1200	0.000%	4,500	+2.569%
2022-09-28	10.1500	10.1500	10.1200	10.1200	+0.099%	501	+2.569%
2022-09-27	10.1500	10.1500	10.1100	10.1100	-0.099%	7,168	+2.671%
2022-09-22	10.1300	10.1300	10.1200	10.1200	-0.099%	50,422	+2.569%
2022-09-21	10.1400	10.1400	10.1300	10.1300	+0.198%	386,317	+2.468%
2022-09-19	10.1100	10.1100	10.1100	10.1100	-0.197%	3,000	+2.671%
2022-09-14	10.1200	10.1300	10.1200	10.1300	+0.001%	445,208	+2.468%
2022-09-12	10.1000	10.1299	10.1000	10.1299	-0.198%	2,501	+2.469%
2022-09-07	10.1500	10.1500	10.1500	10.1500	+0.495%	100	+2.266%
2022-09-06	10.1100	10.1100	10.0800	10.1000	-0.980%	29,390	+2.772%
2022-09-02	10.2000	10.2000	10.2000	10.2000	+1.190%	100	+1.765%
2022-08-25	10.0800	10.0800	10.0800	10.0800	0.000%	1,900	+2.976%
2022-08-24	10.0700	10.0800	10.0700	10.0800	+0.099%	70,322	+2.976%
2022-08-17	10.0700	10.0700	10.0700	10.0700	-0.099%	100	+3.078%
2022-08-15	10.0900	10.0900	10.0750	10.0800	-0.099%	2,550	+2.976%
2022-08-12	10.0900	10.0900	10.0900	10.0900	0.000%	12,170	+2.874%
2022-08-11	10.1000	10.1000	10.0900	10.0900	+0.099%	40,832	+2.874%
2022-08-10	10.1000	10.1000	10.0800	10.0800	-0.198%	24,046	+2.976%
2022-08-09	10.1000	10.1000	10.1000	10.1000	+0.098%	2,014	+2.772%
2022-08-08	10.0900	10.0901	10.0900	10.0901	+0.001%	196,097	+2.873%
2022-08-04	10.0900	10.0900	10.0900	10.0900	+0.199%	1,248	+2.874%
2022-08-03	10.0700	10.0702	10.0700	10.0700	0.000%	94,667	+3.078%
2022-08-02	10.0700	10.0700	10.0700	10.0700	-0.099%	1,500	+3.078%
2022-08-01	10.0650	10.0800	10.0600	10.0800	+0.099%	949,267	+2.976%
2022-07-29	10.0600	10.0700	10.0500	10.0700	+0.149%	458,341	+3.078%
2022-07-28	10.0800	10.0800	10.0550	10.0550	+0.100%	3,303	+3.232%
2022-07-22	10.0500	10.0500	10.0400	10.0450	+0.050%	3,300	+3.335%
2022-07-21	10.0400	10.0400	10.0400	10.0400	0.000%	600	+3.386%
2022-07-20	10.0250	10.0400	10.0250	10.0400	+0.200%	600	+3.386%
2022-07-19	10.0399	10.0399	10.0200	10.0200	0.000%	198,136	+3.593%
2022-07-18	10.0200	10.0200	10.0200	10.0200	-0.050%	50	+3.593%
2022-07-13	10.0300	10.0300	10.0250	10.0250	+0.150%	142,900	+3.541%
2022-07-11	10.0200	10.0200	10.0000	10.0100	-0.199%	159,443	+3.696%
2022-07-07	10.0300	10.0300	10.0300	10.0300	+0.100%	131	+3.490%
2022-07-06	10.0400	10.0400	10.0200	10.0200	-0.100%	501,976	+3.593%
2022-07-05	10.0100	10.0300	10.0100	10.0300	+0.200%	655,247	+3.490%
2022-06-30	10.0100	10.0100	10.0100	10.0100	0.000%	101	+3.696%
2022-06-28	10.0100	10.0100	10.0000	10.0100	0.000%	42,501	+3.696%
2022-06-27	10.0100	10.0100	10.0100	10.0100	+0.200%	15,420	+3.696%
2022-06-24	9.9900	9.9900	9.9900	9.9900	0.000%	120	+3.904%
2022-06-23	9.9900	9.9900	9.9900	9.9900	0.000%	660	+3.904%
2022-06-22	9.9900	9.9900	9.9900	9.9900	0.000%	101	+3.904%
2022-06-21	9.9900	10.0000	9.9900	9.9900	-0.100%	24,000	+3.904%
2022-06-16	10.0000	10.0000	9.9900	10.0000	-0.498%	39,843	+3.800%
2022-06-15	10.0500	10.0500	10.0500	10.0500	0.000%	100	+3.284%
2022-06-13	10.0500	10.0500	10.0500	10.0500	+0.100%	100	+3.284%
2022-06-10	10.0400	10.0400	10.0400	10.0400	+0.400%	250	+3.386%
2022-06-07	10.0000	10.0000	10.0000	10.0000	0.000%	100	+3.800%
2022-06-06	10.0000	10.0000	10.0000	10.0000	0.000%	574,998	+3.800%
2022-06-03	10.0300	10.0300	10.0000	10.0000	+0.200%	31,267	+3.800%
2022-05-27	9.9800	10.0000	9.9800	9.9800	-0.499%	28,050	+4.008%
2022-05-26	10.0300	10.0300	10.0300	10.0300	+0.501%	102	+3.490%
2022-05-24	9.9800	9.9800	9.9800	9.9800	0.000%	10,515	+4.008%
2022-05-13	9.9800	9.9800	9.9800	9.9800	-0.200%	7,100	+4.008%
2022-05-11	10.0000	10.0000	10.0000	10.0000	-0.100%	10,000	+3.800%
2022-05-09	10.0100	10.0100	10.0100	10.0100	-0.100%	19,100	+3.696%
2022-05-05	10.0300	10.0300	10.0200	10.0200	-0.299%	110,000	+3.593%
2022-05-04	10.0300	10.0500	10.0200	10.0500	+0.100%	40,637	+3.284%
2022-05-03	10.0300	10.0400	10.0300	10.0400	+0.100%	46,010	+3.386%
2022-05-02	10.0300	10.0300	10.0300	10.0300	+0.100%	19,545	+3.490%
2022-04-29	10.0200	10.0200	10.0100	10.0200	+0.100%	121,299	+3.593%
2022-04-28	10.0100	10.0100	10.0100	10.0100	-0.100%	200	+3.696%
2022-04-27	10.0200	10.0300	10.0200	10.0200	0.000%	332,816	+3.593%
2022-04-26	10.0200	10.0200	10.0100	10.0200	0.000%	135,080	+3.593%
2022-04-25	10.0100	10.0200	10.0100	10.0200	+0.050%	25,200	+3.593%
2022-04-19	10.0150	10.0150	10.0150	10.0150	-0.050%	260	+3.645%
2022-04-18	10.0200	10.0200	10.0200	10.0200	0.000%	100	+3.593%
2022-04-14	10.0200	10.0200	10.0200	10.0200	0.000%	100	+3.593%
2022-04-13	10.0200	10.0200	10.0100	10.0200	+0.100%	102,086	+3.593%
2022-04-12	10.0100	10.0100	10.0100	10.0100	+0.100%	100,400	+3.696%
2022-04-11	10.0000	10.0000	10.0000	10.0000	+0.200%	590	+3.800%
2022-04-06	9.9800	9.9800	9.9800	9.9800	-0.100%	200	+4.008%
2022-04-05	9.9900	9.9900	9.9900	9.9900	-0.200%	4,100	+3.904%
2022-04-04	10.0100	10.0100	10.0100	10.0100	0.000%	100	+3.696%
2022-03-31	9.9900	10.0100	9.9900	10.0100	+0.100%	1,300	+3.696%
2022-03-30	10.0000	10.0000	10.0000	10.0000	+0.100%	100	+3.800%
2022-03-25	9.9700	10.0000	9.9700	9.9900	+0.100%	4,485	+3.904%
2022-03-22	9.9850	9.9850	9.9800	9.9800	0.000%	3,760	+4.008%
2022-03-21	9.9800	9.9800	9.9800	9.9800	+0.100%	83,461	+4.008%
2022-03-16	9.9600	9.9700	9.9600	9.9700	+0.050%	24,000	+4.112%
2022-03-15	9.9650	9.9650	9.9650	9.9650	+0.050%	423,323	+4.165%
2022-03-14	9.9650	9.9650	9.9600	9.9600	+0.151%	28,603	+4.217%
2022-03-11	9.9600	9.9600	9.9450	9.9450	-0.050%	235,567	+4.374%
2022-03-10	9.9500	9.9500	9.9500	9.9500	-0.100%	102	+4.322%
2022-03-07	9.9600	9.9600	9.9600	9.9600	-0.200%	209,035	+4.217%
2022-03-04	9.9800	9.9800	9.9800	9.9800	+0.302%	200	+4.008%
2022-03-03	9.9600	9.9600	9.9500	9.9500	-0.100%	195,634	+4.322%
2022-03-01	9.9600	9.9700	9.9600	9.9600	+0.201%	43,950	+4.217%
2022-02-25	9.9400	9.9500	9.9400	9.9400	+0.001%	300,301	+4.427%
2022-02-24	9.9399	9.9399	9.9399	9.9399	-0.001%	202	+4.428%
2022-02-23	9.9400	9.9400	9.9400	9.9400	-0.101%	7,107	+4.427%
2022-02-22	9.9300	9.9500	9.9300	9.9500	+0.404%	100,042	+4.322%
2022-02-16	9.9100	9.9100	9.9100	9.9100	0.000%	967	+4.743%
2022-02-14	9.9200	9.9200	9.9100	9.9100	-0.101%	3,511	+4.743%
2022-02-11	9.9200	9.9200	9.9200	9.9200	-0.402%	29,112	+4.637%
2022-02-10	9.9600	9.9600	9.9600	9.9600	0.000%	387	+4.217%
2022-02-08	9.9500	9.9600	9.9500	9.9600	+0.606%	984	+4.217%
2022-02-07	9.9000	9.9000	9.9000	9.9000	-0.503%	250	+4.848%
2022-02-03	9.9500	9.9500	9.9500	9.9500	+0.404%	2,884	+4.322%
2022-02-02	9.9100	9.9100	9.8900	9.9100	-0.201%	210,700	+4.743%
2022-02-01	10.4000	10.4000	9.8900	9.9300	+0.303%	9,063	+4.532%
2022-01-31	9.9300	9.9300	9.9000	9.9000	0.000%	3,993	+4.848%
2022-01-27	9.9000	9.9000	9.9000	9.9000	0.000%	43,944	+4.848%
2022-01-25	9.8900	9.9000	9.8900	9.9000	0.000%	2,250	+4.848%
2022-01-24	9.9100	9.9100	9.9000	9.9000	0.000%	23,099	+4.848%
2022-01-21	9.9000	9.9000	9.9000	9.9000	-0.302%	100	+4.848%
2022-01-18	9.9300	9.9300	9.9300	9.9300	+0.101%	184	+4.532%
2022-01-13	9.9200	9.9200	9.9200	9.9200	+0.101%	1,400	+4.637%
2022-01-12	9.9100	9.9100	9.9100	9.9100	-0.402%	1	+4.743%
2022-01-10	9.9500	9.9500	9.9500	9.9500	+0.505%	105	+4.322%
2022-01-07	9.8900	9.9000	9.8900	9.9000	-0.202%	800	+4.848%
2022-01-05	10.0000	10.0000	9.9000	9.9200	+0.050%	122,152	+4.637%
2022-01-04	9.9300	9.9300	9.9000	9.9150	+0.354%	18,588	+4.690%
2022-01-03	9.9000	9.9200	9.8700	9.8800	+0.305%	53,206	+5.061%
2021-12-31	9.8000	9.8500	9.8000	9.8500	0.000%	205	+5.381%

.dark-mode .W16Z73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W16Z73{ color: #333333; background-color: white; border: 2px solid #333333; }ACDIAscendant Digital Acquisition Corp. IIIstock NYSE

ACDI
Ascendant Digital Acquisition Corp. III
stock NYSE