Dark

ACND
Ascendant Digital Acquisition Corp.
stock NYSE

Inactive

Jul 21, 2021

9.52USD+8.552%(+0.75)195,494

Pre-market

0.00USD-100.000%(-8.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-21	8.8100	9.7600	8.8100	9.5200	+8.552%	195,494	0.000%
2021-07-20	8.7900	9.0599	8.7300	8.7700	-0.228%	53,974	+8.552%
2021-07-19	9.0800	9.1000	8.6500	8.7900	-3.724%	96,357	+8.305%
2021-07-16	9.3400	9.4400	9.1300	9.1300	-1.828%	72,500	+4.272%
2021-07-15	9.8500	9.8500	9.0800	9.3000	-6.814%	315,609	+2.366%
2021-07-14	9.9700	9.9850	9.9700	9.9800	+0.100%	646,962	-4.609%
2021-07-13	9.9700	9.9800	9.9700	9.9700	0.000%	1,839,943	-4.514%
2021-07-12	9.9700	9.9800	9.9700	9.9700	-0.100%	701,056	-4.514%
2021-07-09	9.9700	9.9800	9.9600	9.9800	+0.201%	943,610	-4.609%
2021-07-08	9.9600	9.9700	9.9600	9.9600	-0.050%	893,324	-4.418%
2021-07-07	9.9600	9.9700	9.9600	9.9650	+0.050%	130,569	-4.466%
2021-07-06	9.9900	9.9900	9.9600	9.9600	-0.200%	197,822	-4.418%
2021-07-02	9.9700	9.9850	9.9700	9.9800	+0.201%	920,909	-4.609%
2021-07-01	9.9500	9.9800	9.9500	9.9600	+0.101%	42,297	-4.418%
2021-06-30	9.9700	9.9703	9.9500	9.9500	-0.201%	158,803	-4.322%
2021-06-29	9.9700	9.9800	9.9500	9.9700	-0.100%	35,572	-4.514%
2021-06-28	9.9600	9.9800	9.9600	9.9800	+0.302%	47,906	-4.609%
2021-06-25	9.9500	9.9700	9.9500	9.9500	-0.100%	18,940	-4.322%
2021-06-24	9.9500	9.9800	9.9500	9.9600	+0.101%	93,024	-4.418%
2021-06-23	9.9500	9.9800	9.9500	9.9500	0.000%	126,063	-4.322%
2021-06-22	9.9400	9.9650	9.9400	9.9500	0.000%	87,384	-4.322%
2021-06-21	9.9600	9.9800	9.9500	9.9500	-0.100%	173,365	-4.322%
2021-06-18	9.9800	9.9800	9.9400	9.9600	-0.100%	136,871	-4.418%
2021-06-17	9.9500	9.9800	9.9500	9.9700	+0.100%	142,985	-4.514%
2021-06-16	9.9500	9.9700	9.9500	9.9600	+0.101%	32,913	-4.418%
2021-06-15	9.9700	9.9700	9.9400	9.9500	-0.301%	84,164	-4.322%
2021-06-14	9.9800	9.9850	9.9650	9.9800	0.000%	213,282	-4.609%
2021-06-11	9.9700	10.0000	9.9600	9.9800	0.000%	300,667	-4.609%
2021-06-10	9.9700	9.9800	9.9564	9.9800	+0.100%	111,495	-4.609%
2021-06-09	9.9800	9.9900	9.9600	9.9700	0.000%	716,751	-4.514%
2021-06-08	9.9500	9.9700	9.9500	9.9700	+0.100%	412,299	-4.514%
2021-06-07	9.9344	9.9750	9.9300	9.9600	+0.201%	211,858	-4.418%
2021-06-04	9.9400	9.9400	9.9100	9.9400	+0.101%	1,211,237	-4.225%
2021-06-03	9.9200	9.9400	9.9100	9.9300	+0.101%	181,566	-4.129%
2021-06-02	9.9200	9.9400	9.9100	9.9200	-0.101%	90,697	-4.032%
2021-06-01	9.9300	9.9300	9.9000	9.9300	+0.303%	556,722	-4.129%
2021-05-28	9.9100	9.9150	9.8900	9.9000	0.000%	302,291	-3.838%
2021-05-27	9.9100	9.9200	9.9000	9.9000	0.000%	641,837	-3.838%
2021-05-26	9.9200	9.9200	9.9000	9.9000	-0.101%	161,767	-3.838%
2021-05-25	9.9000	9.9200	9.9000	9.9100	+0.101%	160,632	-3.935%
2021-05-24	9.9000	9.9200	9.8900	9.9000	0.000%	614,689	-3.838%
2021-05-21	9.9200	9.9200	9.9000	9.9000	-0.202%	1,554,819	-3.838%
2021-05-20	9.9300	9.9300	9.9000	9.9200	0.000%	81,150	-4.032%
2021-05-19	9.9100	9.9300	9.9100	9.9200	-0.101%	43,373	-4.032%
2021-05-18	9.9100	9.9300	9.9000	9.9300	+0.101%	448,639	-4.129%
2021-05-17	9.8800	9.9300	9.8800	9.9200	+0.202%	37,598	-4.032%
2021-05-14	9.9000	9.9300	9.9000	9.9000	0.000%	224,686	-3.838%
2021-05-13	9.9100	9.9200	9.8900	9.9000	+0.101%	482,106	-3.838%
2021-05-12	9.8900	9.9100	9.8600	9.8900	-0.202%	626,532	-3.741%
2021-05-11	9.8700	9.9200	9.8700	9.9100	-0.402%	56,609	-3.935%
2021-05-10	9.9900	9.9900	9.9300	9.9500	-0.400%	176,038	-4.322%
2021-05-07	9.9500	9.9900	9.9001	9.9900	+0.402%	75,653	-4.705%
2021-05-06	9.9200	9.9600	9.8800	9.9500	+0.252%	94,596	-4.322%
2021-05-05	9.9700	9.9500	9.9200	9.9250	-0.551%	49,279	-4.081%
2021-05-04	9.9350	9.9900	9.9200	9.9800	+0.605%	130,388	-4.609%
2021-05-03	9.9500	9.9900	9.9200	9.9200	-0.201%	90,426	-4.032%
2021-04-30	9.9500	9.9800	9.9200	9.9400	-0.301%	36,002	-4.225%
2021-04-29	9.9900	9.9900	9.9500	9.9700	-0.200%	19,670	-4.514%
2021-04-28	9.9500	10.0000	9.9300	9.9900	+0.301%	663,837	-4.705%
2021-04-27	9.9000	10.0000	9.9000	9.9600	0.000%	603,193	-4.418%
2021-04-26	9.9700	9.9800	9.9200	9.9600	0.000%	218,341	-4.418%
2021-04-23	9.9200	9.9700	9.8900	9.9600	+0.505%	455,444	-4.418%
2021-04-22	9.9050	9.9500	9.8700	9.9100	+0.101%	159,766	-3.935%
2021-04-21	9.8900	9.9100	9.8850	9.9000	+0.202%	213,157	-3.838%
2021-04-20	9.9000	9.9300	9.8750	9.8800	-0.403%	275,037	-3.644%
2021-04-19	9.8800	9.9240	9.8800	9.9200	+0.405%	90,856	-4.032%
2021-04-16	9.9200	9.9399	9.8800	9.8800	-0.403%	202,690	-3.644%
2021-04-15	9.9200	9.9550	9.9200	9.9200	-0.101%	138,022	-4.032%
2021-04-14	9.9200	9.9600	9.9200	9.9300	-0.201%	65,438	-4.129%
2021-04-13	9.9600	9.9600	9.9200	9.9500	+0.201%	257,355	-4.322%
2021-04-12	9.9500	9.9700	9.9200	9.9300	-0.401%	122,909	-4.129%
2021-04-09	9.9400	9.9700	9.9300	9.9700	+0.100%	43,957	-4.514%
2021-04-08	9.9600	9.9900	9.9300	9.9600	+0.403%	141,096	-4.418%
2021-04-07	9.9200	9.9300	9.9000	9.9200	-0.302%	196,263	-4.032%
2021-04-06	9.9300	9.9800	9.9000	9.9500	+0.201%	299,806	-4.322%
2021-04-05	9.9800	9.9800	9.9000	9.9300	+0.303%	172,859	-4.129%
2021-04-01	9.9200	9.9900	9.9000	9.9000	0.000%	250,671	-3.838%
2021-03-31	9.9000	9.9250	9.8800	9.9000	+0.101%	302,092	-3.838%
2021-03-30	9.9000	9.9200	9.8800	9.8900	-0.202%	1,091,910	-3.741%
2021-03-29	9.9000	9.9500	9.9000	9.9100	0.000%	250,000	-3.935%
2021-03-26	9.9300	9.9400	9.9000	9.9100	+0.101%	615,274	-3.935%
2021-03-25	9.8000	9.9400	9.7089	9.9000	+0.815%	2,640,284	-3.838%
2021-03-24	9.8800	9.9000	9.7300	9.8200	-0.607%	882,559	-3.055%
2021-03-23	9.8600	9.9200	9.8200	9.8800	0.000%	497,662	-3.644%
2021-03-22	9.8600	9.9200	9.8600	9.8800	0.000%	595,147	-3.644%
2021-03-19	9.9200	9.9400	9.8700	9.8800	-0.303%	1,112,941	-3.644%
2021-03-18	9.9400	9.9400	9.8950	9.9100	-0.201%	2,537,414	-3.935%
2021-03-17	9.9500	9.9505	9.9200	9.9300	-0.101%	306,471	-4.129%
2021-03-16	9.9200	9.9600	9.9000	9.9400	-0.101%	63,775	-4.225%
2021-03-15	9.9500	9.9500	9.9000	9.9500	0.000%	187,428	-4.322%
2021-03-12	9.9400	9.9500	9.8800	9.9500	+0.302%	110,830	-4.322%
2021-03-11	9.9500	9.9900	9.9000	9.9200	-0.201%	347,673	-4.032%
2021-03-10	9.9500	9.9750	9.9100	9.9400	-0.101%	256,840	-4.225%
2021-03-09	10.0000	10.0000	9.9100	9.9500	0.000%	321,015	-4.322%
2021-03-08	10.0000	10.0000	9.9000	9.9500	-0.301%	234,723	-4.322%
2021-03-05	9.9500	10.0000	9.8713	9.9800	+0.402%	1,691,396	-4.609%
2021-03-04	9.9000	10.0250	9.8700	9.9400	+0.404%	2,088,282	-4.225%
2021-03-03	10.0000	10.0000	9.8600	9.9000	-0.202%	4,721,443	-3.838%
2021-03-02	10.1400	10.2000	9.8600	9.9200	-6.327%	13,627,529	-4.032%
2021-03-01	10.5900	10.8800	10.5200	10.5900	-0.935%	110,527	-10.104%
2021-02-26	10.5000	10.6900	10.3000	10.6900	+2.788%	67,991	-10.945%
2021-02-25	10.7900	10.7900	10.3100	10.4000	-2.985%	121,963	-8.462%
2021-02-24	10.5800	10.8000	10.5800	10.7200	+0.187%	59,148	-11.194%
2021-02-23	10.7000	10.8300	10.4500	10.7000	-2.639%	127,301	-11.028%
2021-02-22	11.0200	11.1500	10.9000	10.9900	-0.633%	41,285	-13.376%
2021-02-19	11.0500	11.1950	11.0500	11.0600	+0.637%	112,362	-13.924%
2021-02-18	10.9900	11.0500	10.8800	10.9900	+0.641%	104,403	-13.376%
2021-02-17	11.0000	11.0300	10.8800	10.9200	-0.772%	77,593	-12.821%
2021-02-16	11.0100	11.0300	10.9800	11.0050	-0.227%	61,386	-13.494%
2021-02-12	10.9600	11.0300	10.9001	11.0300	+0.547%	55,837	-13.690%
2021-02-11	10.9200	11.0400	10.9000	10.9700	0.000%	173,163	-13.218%
2021-02-10	10.8800	11.1000	10.8500	10.9700	-0.091%	99,525	-13.218%
2021-02-09	11.2000	11.2000	10.8100	10.9800	-0.182%	184,228	-13.297%
2021-02-08	10.7300	11.3200	10.6600	11.0000	+3.578%	755,151	-13.455%
2021-02-05	10.7900	10.8000	10.5100	10.6200	-0.188%	47,321	-10.358%
2021-02-04	10.5400	10.8400	10.5000	10.6400	+0.949%	105,418	-10.526%
2021-02-03	10.5400	10.7900	10.4700	10.5400	+0.958%	114,390	-9.677%
2021-02-02	10.2600	10.6999	10.2600	10.4400	+1.163%	190,218	-8.812%
2021-02-01	10.3100	10.4966	10.1100	10.3200	+0.194%	103,373	-7.752%
2021-01-29	10.3930	10.5000	10.3000	10.3000	-0.866%	21,722	-7.573%
2021-01-28	10.3100	10.4100	10.0700	10.3900	+1.070%	121,026	-8.373%
2021-01-27	10.3600	10.4850	10.2400	10.2800	-1.154%	113,853	-7.393%
2021-01-26	10.5400	10.5400	10.3000	10.4000	-1.328%	171,532	-8.462%
2021-01-25	10.6100	10.8500	10.4900	10.5400	-0.095%	158,506	-9.677%
2021-01-22	10.5100	10.6900	10.5100	10.5500	+0.381%	69,833	-9.763%
2021-01-21	10.5328	10.7000	10.4900	10.5100	+0.191%	79,620	-9.420%
2021-01-20	10.5400	10.5400	10.4000	10.4900	-0.143%	40,639	-9.247%
2021-01-19	10.5000	10.5400	10.4000	10.5050	+0.048%	69,677	-9.376%
2021-01-15	10.6600	10.6800	10.3000	10.5000	-1.223%	282,556	-9.333%
2021-01-14	10.5747	10.7800	10.5000	10.6300	+1.528%	147,977	-10.442%
2021-01-13	10.5500	10.5699	10.4100	10.4700	-0.570%	734,452	-9.074%
2021-01-12	10.4500	10.5600	10.4500	10.5300	+0.766%	79,339	-9.592%
2021-01-11	10.3160	10.4500	10.3160	10.4500	+0.650%	123,379	-8.900%
2021-01-08	10.4900	10.4900	10.3000	10.3825	-0.646%	19,750	-8.307%
2021-01-07	10.2500	10.4500	10.2100	10.4500	+1.753%	91,249	-8.900%
2021-01-06	10.2100	10.3150	10.1900	10.2700	0.000%	127,999	-7.303%
2021-01-05	10.3600	10.3600	10.2001	10.2700	-0.869%	130,724	-7.303%
2021-01-04	10.2900	10.3600	10.2000	10.3600	+0.975%	124,914	-8.108%
2020-12-31	10.2800	10.3300	10.2500	10.2600	-0.195%	74,559	-7.212%
2020-12-30	10.1100	10.3600	10.1100	10.2800	+0.489%	48,840	-7.393%
2020-12-29	10.5000	10.5100	10.2300	10.2300	-1.918%	292,725	-6.940%
2020-12-28	11.0000	11.0000	10.3000	10.4300	-0.667%	87,835	-8.725%
2020-12-24	10.3900	10.5000	10.3201	10.5000	+0.769%	15,806	-9.333%
2020-12-23	10.5500	10.5500	10.3500	10.4199	-0.097%	6,641	-8.636%
2020-12-22	10.3300	10.5862	10.3247	10.4300	+1.459%	384,656	-8.725%
2020-12-21	10.1000	10.3100	10.0718	10.2800	+1.131%	259,235	-7.393%
2020-12-18	10.2100	10.2100	10.1000	10.1650	-0.245%	47,527	-6.345%
2020-12-17	10.2000	10.2000	10.1192	10.1900	+0.592%	87,361	-6.575%
2020-12-16	10.0700	10.2100	10.0700	10.1300	+0.297%	61,675	-6.022%
2020-12-15	10.1000	10.1800	10.0700	10.1000	+0.398%	106,798	-5.743%
2020-12-14	10.0700	10.1900	10.0300	10.0600	-0.396%	73,091	-5.368%
2020-12-11	10.0100	10.2300	10.0000	10.1000	+0.899%	124,140	-5.743%
2020-12-10	9.9500	10.2000	9.9500	10.0100	+0.100%	269,004	-4.895%
2020-12-09	9.9800	10.0000	9.9100	10.0000	+0.214%	52,224	-4.800%
2020-12-08	9.9600	10.0100	9.8700	9.9786	+0.287%	19,074	-4.596%
2020-12-07	10.0000	10.0100	9.7800	9.9500	-0.400%	54,142	-4.322%
2020-12-04	9.9757	9.9950	9.9400	9.9900	+0.503%	60,218	-4.705%
2020-12-03	9.9300	9.9700	9.9300	9.9400	+0.062%	6,815	-4.225%
2020-12-02	9.9500	9.9600	9.9000	9.9338	-0.163%	8,977	-4.166%
2020-12-01	9.9200	9.9600	9.9200	9.9500	0.000%	43,042	-4.322%
2020-11-30	9.9700	9.9700	9.9236	9.9500	+0.811%	59,493	-4.322%
2020-11-27	9.8700	9.9500	9.8500	9.8700	+0.101%	23,772	-3.546%
2020-11-25	9.8500	9.8800	9.8500	9.8600	0.000%	184,382	-3.448%
2020-11-24	9.8500	9.8700	9.8400	9.8600	+0.102%	320,974	-3.448%
2020-11-23	9.8900	9.8900	9.7600	9.8500	0.000%	63,934	-3.350%
2020-11-20	9.7600	9.8700	9.7600	9.8500	+0.510%	16,701	-3.350%
2020-11-19	9.9500	9.9500	9.7600	9.8000	+0.307%	19,495	-2.857%
2020-11-18	9.7600	9.8500	9.7600	9.7700	-0.812%	12,827	-2.559%
2020-11-17	9.8500	9.8700	9.8100	9.8500	+0.305%	5,208	-3.350%
2020-11-16	9.7800	9.8400	9.7200	9.8200	+0.718%	84,188	-3.055%
2020-11-12	9.7300	9.7600	9.7300	9.7500	0.000%	2,868	-2.359%
2020-11-11	9.7000	9.7500	9.7000	9.7500	+0.103%	3,290	-2.359%
2020-11-10	9.7900	9.7900	9.6000	9.7400	0.000%	50,402	-2.259%
2020-11-09	9.8500	9.8500	9.7400	9.7400	-0.307%	4,132	-2.259%
2020-11-06	9.7500	9.7800	9.7200	9.7700	-0.306%	103,070	-2.559%
2020-11-05	9.7700	9.8300	9.7700	9.8000	+0.513%	6,192	-2.857%
2020-11-04	9.7700	9.7700	9.7500	9.7500	-0.307%	11,558	-2.359%
2020-11-03	9.7500	9.7800	9.6900	9.7800	0.000%	5,647	-2.658%
2020-11-02	9.7800	9.7800	9.6700	9.7800	0.000%	33,990	-2.658%
2020-10-30	9.5700	9.7900	9.5700	9.7800	+0.308%	24,404	-2.658%
2020-10-29	9.8200	9.8200	9.7200	9.7500	+0.309%	125,538	-2.359%
2020-10-28	9.7700	9.7700	9.7200	9.7200	-0.512%	9,305	-2.058%
2020-10-27	9.7500	9.8000	9.7500	9.7700	+0.205%	4,157	-2.559%
2020-10-26	9.7900	9.8200	9.7500	9.7500	0.000%	38,129	-2.359%
2020-10-23	9.7400	9.7800	9.7400	9.7500	0.000%	126,194	-2.359%
2020-10-22	9.7600	9.8000	9.7500	9.7500	-0.510%	24,243	-2.359%
2020-10-21	9.9300	9.9300	9.7800	9.8000	-0.204%	55,814	-2.857%
2020-10-20	9.8300	9.8700	9.8000	9.8200	-0.507%	505,950	-3.055%
2020-10-19	9.9900	9.9900	9.7600	9.8700	-0.904%	35,616	-3.546%
2020-10-16	9.9000	9.9600	9.8000	9.9600	+1.117%	63,270	-4.418%
2020-10-15	9.8600	9.9100	9.7800	9.8500	+0.819%	459,645	-3.350%
2020-10-14	9.8400	9.8600	9.7700	9.7700	-0.610%	12,211	-2.559%
2020-10-13	9.8600	9.8800	9.8300	9.8300	+0.306%	34,218	-3.154%
2020-10-12	9.8500	9.9300	9.8000	9.8000	-0.508%	101,942	-2.857%
2020-10-09	9.9100	9.9100	9.8200	9.8500	-0.304%	313,367	-3.350%
2020-10-08	9.9000	9.9100	9.8700	9.8800	+0.101%	6,782	-3.644%
2020-10-07	9.9500	9.9500	9.8500	9.8700	-0.704%	571,343	-3.546%
2020-10-06	9.9900	10.0200	9.9400	9.9400	0.000%	14,399	-4.225%
2020-10-05	9.8800	9.9500	9.8500	9.9400	+0.101%	112,292	-4.225%
2020-10-02	9.9500	9.9900	9.9000	9.9300	-0.201%	19,779	-4.129%
2020-10-01	9.9400	10.0600	9.9200	9.9500	+0.101%	138,540	-4.322%
2020-09-30	9.9100	9.9900	9.9000	9.9400	-0.101%	72,278	-4.225%
2020-09-29	9.9800	9.9800	9.9000	9.9500	-0.100%	42,147	-4.322%
2020-09-28	9.9600	9.9800	9.9100	9.9600	+0.505%	263,479	-4.418%
2020-09-25	9.9100	9.9100	9.8300	9.9100	+0.101%	2,384	-3.935%
2020-09-24	9.8500	9.9100	9.8500	9.9000	+0.101%	64,512	-3.838%
2020-09-23	9.9100	9.9200	9.8600	9.8900	-0.503%	46,482	-3.741%
2020-09-22	10.1000	10.1000	9.8900	9.9400	-0.301%	30,756	-4.225%
2020-09-21	10.0000	10.0000	9.9600	9.9700	-0.796%	91,285	-4.514%
2020-09-18	10.0000	10.1300	9.8600	10.0500	+0.400%	104,402	-5.274%
2020-09-17	10.0800	10.0800	10.0000	10.0100	-0.989%	4,770	-4.895%
2020-09-16	10.0000	10.1100	9.9300	10.1100	+1.100%	101,065	-5.836%
2020-09-15	10.1000	10.4000	9.8900	10.0000	+1.317%	173,855	-4.800%
2020-09-14	9.9000	10.3000	9.8700	9.8700	0.000%	69,591	-3.546%

.dark-mode .b9DXsL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9DXsL{ color: #333333; background-color: white; border: 2px solid #333333; }ACNDAscendant Digital Acquisition Corp.stock NYSE

ACND
Ascendant Digital Acquisition Corp.
stock NYSE