Dark

ANAC
Arctos NorthStar Acquisition Corp.
stock NYSE

Inactive

Feb 24, 2023

10.19USD+0.049%(+0.00)705

Pre-market

0.00USD-100.000%(-10.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	10.1900	10.1900	10.1900	10.1900	+0.049%	705	0.000%
2023-02-23	10.1850	10.1850	10.1850	10.1850	-0.049%	423	+0.049%
2023-02-22	10.1900	10.1900	10.1900	10.1900	0.000%	131	0.000%
2023-02-21	10.1850	10.1900	10.1850	10.1900	+0.059%	11,803	0.000%
2023-02-17	10.1800	10.1900	10.1800	10.1840	+0.039%	5,855	+0.059%
2023-02-16	10.1700	10.1800	10.1700	10.1800	0.000%	50,250	+0.098%
2023-02-15	10.1800	10.1800	10.1799	10.1800	+0.049%	87,130	+0.098%
2023-02-14	10.1750	10.1750	10.1750	10.1750	-0.049%	120	+0.147%
2023-02-13	10.1700	10.1800	10.1700	10.1800	+0.197%	72,122	+0.098%
2023-02-10	10.1700	10.1700	10.1600	10.1600	-0.001%	723	+0.295%
2023-02-09	10.1700	10.1700	10.1601	10.1601	+0.001%	201	+0.294%
2023-02-08	10.1600	10.1600	10.1600	10.1600	-0.098%	221	+0.295%
2023-02-07	10.1600	10.1700	10.1600	10.1700	+0.049%	1,194	+0.197%
2023-02-06	10.1600	10.1650	10.1600	10.1650	+0.049%	301	+0.246%
2023-02-03	10.1500	10.1600	10.1500	10.1600	+0.099%	67,382	+0.295%
2023-02-02	10.1500	10.1500	10.1500	10.1500	0.000%	30,234	+0.394%
2023-02-01	10.1500	10.1500	10.1500	10.1500	0.000%	710,055	+0.394%
2023-01-31	10.1800	10.1800	10.1500	10.1500	0.000%	201	+0.394%
2023-01-30	10.1500	10.1500	10.1500	10.1500	0.000%	33,170	+0.394%
2023-01-27	10.1500	10.1500	10.1500	10.1500	+0.099%	354	+0.394%
2023-01-26	10.1400	10.1401	10.1400	10.1400	0.000%	8,505	+0.493%
2023-01-25	10.1400	10.1400	10.1400	10.1400	0.000%	1,144,575	+0.493%
2023-01-24	10.1300	10.1400	10.1300	10.1400	+0.099%	5,902	+0.493%
2023-01-23	10.1400	10.1400	10.1300	10.1300	0.000%	416	+0.592%
2023-01-20	10.1200	10.1300	10.1200	10.1300	0.000%	23,574	+0.592%
2023-01-19	10.1300	10.1300	10.1300	10.1300	0.000%	382	+0.592%
2023-01-18	10.1300	10.1300	10.1200	10.1300	0.000%	24,486	+0.592%
2023-01-17	10.1200	10.1300	10.1200	10.1300	+0.099%	200	+0.592%
2023-01-13	10.1200	10.1300	10.1200	10.1200	-0.099%	857,302	+0.692%
2023-01-12	10.1300	10.1500	10.1250	10.1300	+0.099%	934,045	+0.592%
2023-01-11	10.1200	10.1300	10.1200	10.1200	0.000%	1,782	+0.692%
2023-01-10	10.1000	10.1200	10.1000	10.1200	-0.197%	1,400	+0.692%
2023-01-09	10.1400	10.1400	10.1400	10.1400	+0.297%	101	+0.493%
2023-01-06	10.1300	10.1300	10.1100	10.1100	0.000%	1,298	+0.791%
2023-01-05	10.1000	10.1100	10.1000	10.1100	+0.099%	156,015	+0.791%
2023-01-04	10.1100	10.1200	10.1000	10.1000	+0.050%	280,014	+0.891%
2023-01-03	10.1200	10.1200	10.0900	10.0950	+0.050%	743,002	+0.941%
2022-12-30	10.0800	10.1050	10.0800	10.0900	+0.099%	724,150	+0.991%
2022-12-28	10.0800	10.0800	10.0800	10.0800	+0.099%	1,013	+1.091%
2022-12-27	10.0700	10.0700	10.0700	10.0700	-0.297%	115	+1.192%
2022-12-23	10.1000	10.1050	10.0900	10.1000	+0.099%	15,260	+0.891%
2022-12-22	10.0800	10.1000	10.0800	10.0900	+0.099%	16,354	+0.991%
2022-12-20	10.0800	10.0800	10.0700	10.0800	+0.099%	154,241	+1.091%
2022-12-19	10.0700	10.0700	10.0700	10.0700	0.000%	50,002	+1.192%
2022-12-16	10.0600	10.0700	10.0600	10.0700	+0.050%	150,923	+1.192%
2022-12-15	10.0600	10.0700	10.0600	10.0650	+0.050%	106,621	+1.242%
2022-12-14	10.0600	10.0600	10.0600	10.0600	+0.100%	3,595	+1.292%
2022-12-09	10.0500	10.0500	10.0500	10.0500	-0.099%	415	+1.393%
2022-12-08	10.0600	10.0600	10.0500	10.0600	+0.100%	7,786	+1.292%
2022-12-07	10.0500	10.0500	10.0500	10.0500	0.000%	2,912	+1.393%
2022-12-06	10.0400	10.0500	10.0350	10.0500	+0.100%	249,360	+1.393%
2022-12-05	10.0200	10.0500	10.0200	10.0400	+0.200%	1,443,259	+1.494%
2022-12-01	10.0200	10.0200	10.0200	10.0200	0.000%	13,184	+1.697%
2022-11-30	10.0200	10.0200	10.0200	10.0200	0.000%	1,920	+1.697%
2022-11-29	10.0200	10.0200	10.0200	10.0200	+0.100%	1,502	+1.697%
2022-11-28	10.0100	10.0150	10.0100	10.0100	-0.100%	21,190	+1.798%
2022-11-25	10.0100	10.0200	10.0100	10.0200	+0.050%	3,973	+1.697%
2022-11-23	10.0100	10.0150	10.0100	10.0150	+0.050%	200	+1.747%
2022-11-22	10.0000	10.0100	10.0000	10.0100	+0.100%	30,715	+1.798%
2022-11-21	10.0200	10.0200	10.0000	10.0000	-0.150%	5,466	+1.900%
2022-11-18	10.0050	10.0150	10.0050	10.0150	+0.150%	9,299	+1.747%
2022-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	3,944	+1.900%
2022-11-16	9.9900	10.0100	9.9900	10.0000	0.000%	122,382	+1.900%
2022-11-15	9.9900	10.0000	9.9900	10.0000	-0.100%	714	+1.900%
2022-11-14	10.0100	10.0100	10.0100	10.0100	+0.100%	100	+1.798%
2022-11-10	10.0000	10.0000	10.0000	10.0000	0.000%	93,987	+1.900%
2022-11-09	10.0000	10.0000	10.0000	10.0000	-0.050%	500	+1.900%
2022-11-08	10.0000	10.0050	10.0000	10.0050	+0.050%	1,833	+1.849%
2022-11-07	9.9900	10.0000	9.9900	10.0000	+0.100%	26,708	+1.900%
2022-11-03	9.9700	9.9900	9.9700	9.9900	+0.150%	14,237	+2.002%
2022-11-02	9.9700	9.9750	9.9700	9.9750	0.000%	252,099	+2.155%
2022-11-01	9.9750	9.9750	9.9700	9.9750	+0.050%	32,615	+2.155%
2022-10-31	9.9700	9.9700	9.9700	9.9700	0.000%	226	+2.207%
2022-10-28	9.9700	9.9700	9.9700	9.9700	0.000%	1,045	+2.207%
2022-10-26	9.9600	9.9700	9.9600	9.9700	+0.100%	25,358	+2.207%
2022-10-25	9.9600	9.9600	9.9600	9.9600	0.000%	101	+2.309%
2022-10-24	9.9500	9.9600	9.9500	9.9600	0.000%	201	+2.309%
2022-10-21	9.9500	9.9600	9.9500	9.9600	+0.101%	70,261	+2.309%
2022-10-20	9.9500	9.9500	9.9500	9.9500	+0.101%	198,353	+2.412%
2022-10-19	9.9400	9.9500	9.9400	9.9400	0.000%	5,617	+2.515%
2022-10-18	10.0500	10.0500	9.9400	9.9400	-0.101%	126,175	+2.515%
2022-10-17	10.0300	10.0300	9.9500	9.9500	+0.201%	1,895	+2.412%
2022-10-14	9.9300	9.9300	9.9300	9.9300	0.000%	701	+2.618%
2022-10-13	9.9300	9.9400	9.9300	9.9300	-0.050%	32,613	+2.618%
2022-10-12	9.9300	9.9400	9.9300	9.9350	+0.050%	91,023	+2.567%
2022-10-11	9.9300	9.9300	9.9300	9.9300	0.000%	100	+2.618%
2022-10-07	9.9300	9.9400	9.9300	9.9300	-0.050%	247,569	+2.618%
2022-10-06	9.9300	9.9350	9.9300	9.9350	-0.050%	368	+2.567%
2022-10-05	9.9200	9.9400	9.9200	9.9400	+0.202%	635,535	+2.515%
2022-10-04	9.9300	9.9300	9.9200	9.9200	0.000%	279,082	+2.722%
2022-10-03	9.9200	9.9200	9.9200	9.9200	+0.101%	1,703	+2.722%
2022-09-30	9.9100	9.9100	9.9100	9.9100	+0.101%	69,693	+2.825%
2022-09-29	9.9050	9.9200	9.9000	9.9000	0.000%	67,059	+2.929%
2022-09-28	9.9000	9.9050	9.9000	9.9000	0.000%	302,850	+2.929%
2022-09-26	9.8900	9.9100	9.8900	9.9000	+0.101%	236,301	+2.929%
2022-09-23	9.8900	9.8900	9.8900	9.8900	-0.101%	100,099	+3.033%
2022-09-21	9.9050	9.9050	9.8950	9.9000	0.000%	29,353	+2.929%
2022-09-20	9.9000	9.9000	9.9000	9.9000	+0.101%	101	+2.929%
2022-09-19	9.8900	9.8900	9.8900	9.8900	0.000%	100	+3.033%
2022-09-16	9.8900	9.9000	9.8900	9.8900	0.000%	490	+3.033%
2022-09-15	9.8900	9.8900	9.8900	9.8900	0.000%	100	+3.033%
2022-09-14	9.8900	9.8900	9.8900	9.8900	+0.101%	100	+3.033%
2022-09-13	9.9000	9.9050	9.8800	9.8800	-0.101%	24,125	+3.138%
2022-09-12	9.9000	9.9000	9.8900	9.8900	0.000%	2,054	+3.033%
2022-09-09	9.9000	9.9000	9.8800	9.8900	0.000%	295,340	+3.033%
2022-09-08	9.8900	9.8950	9.8900	9.8900	-0.101%	55,577	+3.033%
2022-09-06	9.8850	9.9000	9.8850	9.9000	+0.202%	35,138	+2.929%
2022-09-01	9.8800	9.8800	9.8800	9.8800	0.000%	101	+3.138%
2022-08-31	9.8799	9.8800	9.8799	9.8800	0.000%	60,142	+3.138%
2022-08-30	9.8600	9.8800	9.8600	9.8800	-0.051%	635	+3.138%
2022-08-26	9.8850	9.8850	9.8800	9.8850	-0.152%	2,511	+3.085%
2022-08-23	9.8900	9.9000	9.8900	9.9000	+0.101%	21,679	+2.929%
2022-08-22	9.8900	9.8900	9.8900	9.8900	+0.203%	1,083	+3.033%
2022-08-19	9.8600	9.8700	9.8600	9.8700	+0.101%	500,100	+3.242%
2022-08-18	9.8700	9.8800	9.8600	9.8600	-0.303%	138,406	+3.347%
2022-08-17	9.8500	9.8900	9.8500	9.8900	0.000%	201	+3.033%
2022-08-16	9.8900	9.8900	9.8900	9.8900	0.000%	1,478	+3.033%
2022-08-15	9.8900	9.8900	9.8900	9.8900	0.000%	178	+3.033%
2022-08-11	9.8700	9.8900	9.8700	9.8900	+0.203%	31,556	+3.033%
2022-08-10	9.8750	9.8750	9.8700	9.8700	-0.101%	833	+3.242%
2022-08-09	9.8600	9.8800	9.8600	9.8800	-0.202%	111,605	+3.138%
2022-08-08	9.9000	9.9000	9.9000	9.9000	+0.202%	262	+2.929%
2022-08-05	9.8800	9.8900	9.8800	9.8800	0.000%	114,821	+3.138%
2022-08-03	9.8800	9.8800	9.8800	9.8800	0.000%	3,612	+3.138%
2022-08-02	9.8400	9.8800	9.8400	9.8800	+0.203%	13,359	+3.138%
2022-08-01	9.8500	9.8600	9.8500	9.8600	0.000%	21,021	+3.347%
2022-07-29	9.8500	9.8600	9.8500	9.8600	+0.114%	4,469	+3.347%
2022-07-28	9.8400	9.8488	9.8400	9.8488	+0.089%	143,622	+3.464%
2022-07-27	9.8400	9.8450	9.8400	9.8400	0.000%	119,180	+3.557%
2022-07-26	9.8400	9.8400	9.8400	9.8400	0.000%	102	+3.557%
2022-07-25	9.8400	9.8500	9.8400	9.8400	0.000%	4,252	+3.557%
2022-07-22	9.8350	9.8400	9.8350	9.8400	0.000%	1,151	+3.557%
2022-07-20	9.8400	9.8500	9.8350	9.8400	+0.102%	237,253	+3.557%
2022-07-19	9.8300	9.8300	9.8300	9.8300	0.000%	300	+3.662%
2022-07-18	9.8200	9.8400	9.8200	9.8300	0.000%	1,735	+3.662%
2022-07-15	9.8500	9.8500	9.8300	9.8300	0.000%	1,092	+3.662%
2022-07-14	9.8499	9.8499	9.8300	9.8300	+0.047%	2,120	+3.662%
2022-07-13	9.8254	9.8254	9.8254	9.8254	-0.250%	4,338	+3.711%
2022-07-11	9.8100	9.8500	9.8100	9.8500	+0.408%	73,878	+3.452%
2022-07-08	9.8100	9.8100	9.8100	9.8100	-0.102%	100	+3.874%
2022-07-07	9.8200	9.8200	9.8200	9.8200	0.000%	15,981	+3.768%
2022-07-06	9.7900	9.8200	9.7900	9.8200	+0.102%	220,632	+3.768%
2022-07-05	9.8350	9.8350	9.8100	9.8100	+0.204%	118,769	+3.874%
2022-07-01	9.8200	9.8200	9.7900	9.7900	-0.305%	5,266	+4.086%
2022-06-30	9.8200	9.8200	9.8200	9.8200	-0.305%	100	+3.768%
2022-06-29	9.8500	9.8500	9.8500	9.8500	0.000%	2,097	+3.452%
2022-06-28	9.8400	9.8500	9.8300	9.8500	+0.254%	69,146	+3.452%
2022-06-27	9.8200	9.8250	9.8000	9.8250	+0.051%	18,358	+3.715%
2022-06-24	9.7900	9.8200	9.7900	9.8200	+0.204%	552,098	+3.768%
2022-06-23	9.7900	9.8073	9.7900	9.8000	+0.102%	1,575	+3.980%
2022-06-22	9.7900	9.7900	9.7900	9.7900	0.000%	1,251	+4.086%
2022-06-21	9.7900	9.7900	9.7900	9.7900	0.000%	254	+4.086%
2022-06-17	9.7900	9.7901	9.7900	9.7900	0.000%	17,325	+4.086%
2022-06-16	9.7900	9.7985	9.7900	9.7900	-0.204%	20,355	+4.086%
2022-06-15	9.8100	9.8100	9.8100	9.8100	+0.102%	117	+3.874%
2022-06-14	9.8400	9.8400	9.8000	9.8000	+0.102%	267	+3.980%
2022-06-13	9.7917	9.8000	9.7900	9.7900	0.000%	65,127	+4.086%
2022-06-10	9.7900	9.7900	9.7900	9.7900	-0.204%	100	+4.086%
2022-06-08	9.8100	9.8113	9.8100	9.8100	+0.102%	7,001	+3.874%
2022-06-07	9.8000	9.8000	9.8000	9.8000	0.000%	50,486	+3.980%
2022-06-06	9.8012	9.8012	9.8000	9.8000	0.000%	1,145,217	+3.980%
2022-06-03	9.7900	9.8001	9.7900	9.8000	0.000%	99,888	+3.980%
2022-06-02	9.7900	9.8000	9.7900	9.8000	+0.102%	735,403	+3.980%
2022-06-01	9.7900	9.7900	9.7900	9.7900	+0.051%	5,112	+4.086%
2022-05-31	9.8000	9.8000	9.7800	9.7850	+0.256%	238,469	+4.139%
2022-05-26	9.7600	9.7600	9.7600	9.7600	-0.102%	281	+4.406%
2022-05-24	9.7700	9.7855	9.7700	9.7700	0.000%	6,902	+4.299%
2022-05-19	9.7647	9.7700	9.7647	9.7700	-0.051%	42,467	+4.299%
2022-05-17	9.7750	9.7750	9.7750	9.7750	+0.051%	168	+4.246%
2022-05-16	9.7750	9.7750	9.7600	9.7700	-0.204%	174,512	+4.299%
2022-05-13	9.8100	9.8100	9.7679	9.7900	+0.205%	1,101	+4.086%
2022-05-12	9.7700	9.7700	9.7700	9.7700	0.000%	17,826	+4.299%
2022-05-11	9.7900	9.7900	9.7600	9.7700	-0.204%	1,529,377	+4.299%
2022-05-10	9.8100	9.8100	9.7900	9.7900	-0.102%	5,895	+4.086%
2022-05-09	9.8199	9.8199	9.8000	9.8000	-0.204%	23,598	+3.980%
2022-05-05	9.8300	9.8300	9.8200	9.8200	0.000%	7,077	+3.768%
2022-05-04	9.8100	9.8200	9.8100	9.8200	-0.076%	408,868	+3.768%
2022-05-03	9.8200	9.8275	9.8200	9.8275	-0.025%	30,656	+3.689%
2022-05-02	9.8300	9.8300	9.8300	9.8300	0.000%	4,700	+3.662%
2022-04-29	9.8200	9.8300	9.8200	9.8300	+0.102%	60,025	+3.662%
2022-04-28	9.8200	9.8200	9.8100	9.8200	0.000%	223,081	+3.768%
2022-04-27	9.8200	9.8300	9.8100	9.8200	0.000%	111,174	+3.768%
2022-04-26	9.8200	9.8250	9.8200	9.8200	-0.006%	204,825	+3.768%
2022-04-25	9.8200	9.8206	9.8200	9.8206	+0.006%	55,536	+3.761%
2022-04-22	9.8200	9.8400	9.8200	9.8200	0.000%	470,101	+3.768%
2022-04-20	9.8100	9.8200	9.8100	9.8200	0.000%	2,810	+3.768%
2022-04-19	9.8100	9.8200	9.8100	9.8200	+0.102%	20,163	+3.768%
2022-04-18	9.8100	9.8100	9.8100	9.8100	-0.102%	105	+3.874%
2022-04-14	9.8200	9.8200	9.8150	9.8200	+0.102%	10,221	+3.768%
2022-04-13	9.8400	9.8400	9.8100	9.8100	0.000%	45,482	+3.874%
2022-04-12	9.8000	9.8100	9.8000	9.8100	0.000%	13,128	+3.874%
2022-04-11	9.8100	9.8100	9.8100	9.8100	-0.203%	73,032	+3.874%
2022-04-08	9.8000	9.8300	9.8000	9.8300	+0.306%	118,783	+3.662%
2022-04-07	9.8000	9.8000	9.8000	9.8000	0.000%	50,700	+3.980%
2022-04-06	9.8000	9.8000	9.8000	9.8000	-0.102%	3,442	+3.980%
2022-04-05	9.8000	9.8100	9.8000	9.8100	+0.102%	17,176	+3.874%
2022-04-04	9.8200	9.8200	9.7850	9.8000	+0.102%	16,763	+3.980%
2022-04-01	9.7850	9.7900	9.7850	9.7900	0.000%	18,221	+4.086%
2022-03-31	9.7800	9.7900	9.7600	9.7900	+0.205%	96,289	+4.086%
2022-03-30	9.7700	9.7700	9.7700	9.7700	0.000%	86,478	+4.299%
2022-03-29	9.7600	9.7700	9.7600	9.7700	-0.102%	200	+4.299%
2022-03-24	9.7800	9.7801	9.7617	9.7800	+0.102%	91,028	+4.192%
2022-03-23	9.7700	9.7700	9.7650	9.7700	+0.102%	6,845	+4.299%
2022-03-22	9.7600	9.7600	9.7600	9.7600	+0.204%	2,912	+4.406%
2022-03-21	9.7400	9.7550	9.7400	9.7401	+0.001%	31,732	+4.619%
2022-03-18	9.7500	9.7500	9.7400	9.7400	-0.051%	67,192	+4.620%
2022-03-17	9.7500	9.7500	9.7450	9.7450	-0.051%	50,208	+4.566%
2022-03-16	9.7700	9.7700	9.7500	9.7500	+0.051%	50,200	+4.513%
2022-03-14	9.7500	9.7500	9.7450	9.7450	+0.051%	130,547	+4.566%
2022-03-10	9.7500	9.7500	9.7400	9.7400	-0.144%	1,334	+4.620%
2022-03-09	9.7400	9.7540	9.7400	9.7540	+0.041%	6,243	+4.470%
2022-03-07	9.7700	9.7700	9.7450	9.7500	-0.205%	1,979	+4.513%
2022-03-04	9.7400	9.7700	9.7400	9.7700	+0.102%	2,005	+4.299%
2022-03-03	9.7500	9.7600	9.7500	9.7600	0.000%	32,284	+4.406%
2022-03-02	9.7500	9.7600	9.7500	9.7600	+0.308%	117,938	+4.406%
2022-03-01	9.7300	9.7300	9.7300	9.7300	0.000%	10,201	+4.728%
2022-02-28	9.7300	9.7300	9.7300	9.7300	0.000%	921	+4.728%
2022-02-25	9.7300	9.7400	9.7200	9.7300	-0.103%	4,869	+4.728%
2022-02-24	9.7500	9.7500	9.7400	9.7400	+0.103%	7,461	+4.620%
2022-02-23	9.7100	9.7300	9.7100	9.7300	+0.061%	562,707	+4.728%
2022-02-22	9.7250	9.7400	9.7241	9.7241	+0.042%	1,600	+4.791%
2022-02-18	9.7250	9.7250	9.7200	9.7200	-0.051%	1,073	+4.835%
2022-02-17	9.7250	9.7250	9.7250	9.7250	0.000%	300	+4.781%
2022-02-16	9.7101	9.7250	9.7101	9.7250	-0.051%	1,438	+4.781%
2022-02-15	9.7300	9.7300	9.7300	9.7300	+0.051%	301	+4.728%
2022-02-14	9.7200	9.7250	9.7100	9.7250	+0.154%	2,835	+4.781%
2022-02-07	9.6900	9.7300	9.6900	9.7100	-0.154%	11,175	+4.943%
2022-02-04	9.7200	9.7250	9.7200	9.7250	+0.154%	411	+4.781%
2022-02-03	9.7100	9.7100	9.7100	9.7100	-0.410%	21,069	+4.943%
2022-02-02	9.7500	9.7500	9.7500	9.7500	0.000%	102	+4.513%
2022-02-01	9.7300	9.7500	9.7100	9.7500	+0.412%	34,264	+4.513%
2022-01-31	9.7011	9.7100	9.7011	9.7100	+0.103%	50,100	+4.943%
2022-01-28	9.7000	9.7100	9.7000	9.7000	0.000%	32,960	+5.052%
2022-01-27	9.7000	9.7000	9.7000	9.7000	0.000%	803	+5.052%
2022-01-26	9.7000	9.7200	9.7000	9.7000	0.000%	192,135	+5.052%
2022-01-25	9.6900	9.7400	9.6900	9.7000	+0.103%	130,826	+5.052%
2022-01-24	9.7100	9.7100	9.6700	9.6900	-0.309%	72,184	+5.160%
2022-01-21	9.7400	9.7400	9.7200	9.7200	0.000%	41,812	+4.835%
2022-01-20	9.7200	9.7200	9.7200	9.7200	-0.308%	96,140	+4.835%
2022-01-19	9.7200	9.7500	9.7200	9.7500	+0.309%	35,071	+4.513%
2022-01-18	9.7200	9.7200	9.7200	9.7200	-0.308%	170	+4.835%
2022-01-14	9.7500	9.7500	9.7500	9.7500	-0.205%	250	+4.513%
2022-01-13	9.7600	9.7800	9.7500	9.7700	+0.159%	9,384	+4.299%
2022-01-12	9.7545	9.7545	9.7545	9.7545	+0.355%	357	+4.465%
2022-01-10	9.7200	9.7200	9.7200	9.7200	0.000%	2,181	+4.835%
2022-01-07	9.7000	9.7700	9.7000	9.7200	-0.103%	51,322	+4.835%
2022-01-06	9.7600	9.7600	9.7300	9.7300	-0.511%	786,210	+4.728%
2022-01-05	9.7600	9.7800	9.7600	9.7800	0.000%	934,594	+4.192%
2022-01-04	9.7800	9.7800	9.7800	9.7800	+0.308%	129	+4.192%
2022-01-03	9.8200	9.8200	9.7500	9.7500	-0.205%	45,432	+4.513%
2021-12-30	9.7700	9.7700	9.7450	9.7700	0.000%	68,618	+4.299%
2021-12-29	9.7500	9.7700	9.7400	9.7700	0.000%	227,838	+4.299%
2021-12-28	9.7700	9.7700	9.7700	9.7700	0.000%	6,906	+4.299%
2021-12-23	9.7810	9.8100	9.7700	9.7700	+0.411%	1,376	+4.299%
2021-12-22	9.7500	9.7700	9.7300	9.7300	-0.103%	3,708	+4.728%
2021-12-21	9.7400	9.7700	9.7400	9.7400	0.000%	17,542	+4.620%
2021-12-20	9.7000	9.7700	9.7000	9.7400	-0.409%	17,100	+4.620%
2021-12-17	9.7500	9.7800	9.7500	9.7800	+0.102%	19,689	+4.192%
2021-12-15	9.7200	9.7800	9.7200	9.7700	+0.308%	13,622	+4.299%
2021-12-14	9.7600	9.7600	9.7400	9.7400	-0.511%	509,951	+4.620%
2021-12-13	9.7800	9.7900	9.7400	9.7900	+0.205%	30,572	+4.086%
2021-12-10	9.7400	9.7900	9.7400	9.7700	-0.102%	800	+4.299%
2021-12-09	9.7500	9.7800	9.7500	9.7800	-0.306%	212	+4.192%
2021-12-08	9.7800	9.8100	9.7200	9.8100	+0.615%	636,806	+3.874%
2021-12-07	9.7500	9.7800	9.7400	9.7500	-0.205%	715	+4.513%
2021-12-06	9.7900	9.8000	9.7700	9.7700	0.000%	201,250	+4.299%
2021-12-03	9.7800	9.7900	9.7700	9.7700	-0.306%	1,767	+4.299%
2021-12-01	9.7800	9.8000	9.7800	9.8000	0.000%	14,690	+3.980%
2021-11-30	9.7700	9.8000	9.7700	9.8000	+0.102%	22,191	+3.980%
2021-11-29	9.7800	9.8000	9.7500	9.7900	+0.051%	84,176	+4.086%
2021-11-26	9.7235	9.7900	9.7200	9.7850	+0.051%	12,879	+4.139%
2021-11-23	9.7700	9.7900	9.7400	9.7800	+0.308%	26,891	+4.192%
2021-11-22	9.7400	9.7900	9.7400	9.7500	0.000%	12,274	+4.513%
2021-11-17	9.7400	9.7500	9.7400	9.7500	-0.102%	721	+4.513%
2021-11-16	9.7400	9.7600	9.7400	9.7600	0.000%	6,104	+4.406%
2021-11-15	9.7400	9.7600	9.7300	9.7600	0.000%	217,262	+4.406%
2021-11-12	9.7383	9.7600	9.7300	9.7600	+0.103%	3,263	+4.406%
2021-11-11	9.7500	9.7600	9.7500	9.7500	+0.206%	4,518	+4.513%
2021-11-10	9.7400	9.7600	9.7200	9.7300	-0.307%	23,726	+4.728%
2021-11-09	9.7600	9.7600	9.7400	9.7600	+0.205%	1,089	+4.406%
2021-11-08	9.7600	9.7600	9.7400	9.7400	0.000%	1,913	+4.620%
2021-11-05	9.7400	9.7600	9.7400	9.7400	-0.103%	34,528	+4.620%
2021-11-04	9.7600	9.7700	9.7400	9.7500	-0.102%	23,157	+4.513%
2021-11-03	9.7800	9.7800	9.7400	9.7600	0.000%	23,970	+4.406%
2021-11-02	9.7600	9.7600	9.7300	9.7600	-0.204%	181,767	+4.406%
2021-11-01	9.7600	9.7800	9.7600	9.7800	-0.102%	1,485	+4.192%
2021-10-29	9.7700	9.7900	9.7500	9.7900	+0.205%	221,162	+4.086%
2021-10-27	9.7300	9.7700	9.7300	9.7700	+0.102%	601	+4.299%
2021-10-26	9.7600	9.7600	9.7400	9.7600	-0.204%	10,656	+4.406%
2021-10-25	9.7800	9.7800	9.7800	9.7800	0.000%	105	+4.192%
2021-10-21	9.7400	9.7800	9.7400	9.7800	+0.205%	51,693	+4.192%
2021-10-20	9.7300	9.7600	9.7300	9.7600	-0.306%	17,471	+4.406%
2021-10-15	9.7300	9.7900	9.7100	9.7900	+0.410%	33,251	+4.086%
2021-10-14	9.8000	9.8000	9.7500	9.7500	-0.307%	541	+4.513%
2021-10-13	9.7438	9.7800	9.7438	9.7800	+0.154%	23,880	+4.192%
2021-10-11	9.7650	9.7650	9.7650	9.7650	-0.255%	3	+4.352%
2021-10-08	9.7700	9.7900	9.7600	9.7900	+0.205%	15,063	+4.086%
2021-10-07	9.8000	9.8000	9.7700	9.7700	0.000%	1,569	+4.299%
2021-10-06	9.7350	9.7700	9.7350	9.7700	0.000%	6,794	+4.299%
2021-10-05	9.7200	9.7700	9.7200	9.7700	+0.411%	23,166	+4.299%
2021-10-04	9.6900	9.8000	9.6900	9.7300	-0.409%	38,057	+4.728%
2021-10-01	9.7100	9.7700	9.7100	9.7700	+0.205%	2,510	+4.299%
2021-09-30	9.7100	9.7800	9.7100	9.7500	+0.103%	48,547	+4.513%
2021-09-29	9.7400	9.7500	9.7400	9.7400	0.000%	954	+4.620%
2021-09-28	9.7200	9.7400	9.7000	9.7400	+0.103%	49,116	+4.620%
2021-09-27	9.7200	9.7300	9.6900	9.7300	0.000%	130,782	+4.728%
2021-09-24	9.7100	9.7300	9.7100	9.7300	-0.103%	354	+4.728%
2021-09-22	9.7000	9.7400	9.6900	9.7400	0.000%	66,916	+4.620%
2021-09-21	9.8600	9.8600	9.7100	9.7400	-0.205%	8,504	+4.620%
2021-09-20	9.7100	9.7600	9.7100	9.7600	-0.102%	1,255	+4.406%
2021-09-17	9.7300	9.7700	9.7300	9.7700	+0.102%	14,189	+4.299%
2021-09-16	9.6400	9.7800	9.6400	9.7600	+0.103%	114,270	+4.406%
2021-09-15	9.7400	9.7800	9.7400	9.7500	+0.103%	2,887	+4.513%
2021-09-14	9.7400	9.7500	9.7400	9.7400	-0.307%	101,965	+4.620%
2021-09-13	9.7200	9.7700	9.7200	9.7700	+0.308%	8,504	+4.299%
2021-09-10	9.7000	9.7400	9.6900	9.7400	+0.412%	349,013	+4.620%
2021-09-09	9.6900	9.7050	9.6900	9.7000	+0.103%	217,180	+5.052%
2021-09-08	9.6900	9.7100	9.6900	9.6900	0.000%	6,679	+5.160%
2021-09-07	9.6900	9.7050	9.6900	9.6900	0.000%	14,202	+5.160%
2021-09-03	9.7000	9.9400	9.6900	9.6900	+0.103%	35,231	+5.160%
2021-09-02	9.6800	9.7000	9.6500	9.6800	0.000%	10,617	+5.269%
2021-09-01	9.6800	9.6800	9.6800	9.6800	0.000%	247	+5.269%
2021-08-31	9.7100	9.7100	9.6800	9.6800	+0.103%	1,152	+5.269%
2021-08-30	9.7600	9.7600	9.6700	9.6700	+0.104%	3,652	+5.377%
2021-08-27	9.6600	9.6600	9.6600	9.6600	+0.207%	182	+5.487%
2021-08-25	9.6400	9.7000	9.6400	9.6400	-0.104%	28,940	+5.705%
2021-08-24	9.7000	9.7000	9.6500	9.6500	-0.515%	8,443	+5.596%
2021-08-23	9.7000	9.7000	9.6750	9.7000	+0.207%	11,155	+5.052%
2021-08-20	9.7000	9.7000	9.6800	9.6800	-0.206%	7,489	+5.269%
2021-08-19	9.7300	9.7300	9.6950	9.7000	0.000%	6,743	+5.052%
2021-08-18	9.7400	9.7400	9.7000	9.7000	0.000%	389	+5.052%
2021-08-17	9.7000	9.7100	9.6950	9.7000	0.000%	20,898	+5.052%
2021-08-16	9.7500	9.7500	9.7000	9.7000	0.000%	395	+5.052%
2021-08-13	9.7000	9.7200	9.6500	9.7000	+0.103%	10,421	+5.052%
2021-08-12	9.7000	9.7000	9.6700	9.6900	-0.103%	1,665	+5.160%
2021-08-11	9.7480	9.7480	9.6900	9.7000	0.000%	874	+5.052%
2021-08-10	9.7000	9.7700	9.6900	9.7000	0.000%	80,663	+5.052%
2021-08-09	9.7000	9.7100	9.7000	9.7000	-0.103%	31,619	+5.052%
2021-08-06	9.7200	9.7700	9.7100	9.7100	0.000%	110,982	+4.943%
2021-08-05	9.7200	9.7200	9.7000	9.7100	0.000%	8,398	+4.943%
2021-08-04	9.7000	9.7100	9.7000	9.7100	+0.103%	4,036	+4.943%
2021-08-03	9.7350	9.7350	9.6200	9.7000	-0.513%	101,483	+5.052%
2021-08-02	9.7600	9.7600	9.7500	9.7500	+0.412%	162,639	+4.513%
2021-07-30	9.7100	9.7100	9.7100	9.7100	+0.103%	1,007	+4.943%
2021-07-29	9.7000	9.7000	9.7000	9.7000	-0.103%	299	+5.052%
2021-07-27	9.7100	9.7200	9.7000	9.7100	-0.103%	14,280	+4.943%
2021-07-26	9.6900	9.7200	9.6900	9.7200	-0.103%	427	+4.835%
2021-07-23	9.7000	9.7300	9.7000	9.7300	+0.206%	9,120	+4.728%
2021-07-22	9.7400	9.7400	9.7100	9.7100	-0.103%	1,128	+4.943%
2021-07-21	9.7100	9.7200	9.7100	9.7200	0.000%	740	+4.835%
2021-07-20	9.7200	9.7300	9.7200	9.7200	+0.103%	900	+4.835%
2021-07-19	9.7000	9.7100	9.7000	9.7100	-0.308%	1,019	+4.943%
2021-07-16	9.7400	9.7400	9.7400	9.7400	0.000%	102	+4.620%
2021-07-15	9.7100	9.7400	9.7100	9.7400	-0.103%	891	+4.620%
2021-07-13	9.7200	9.7500	9.7200	9.7500	+0.206%	1,114	+4.513%
2021-07-12	9.7600	9.7600	9.7200	9.7300	0.000%	3,406	+4.728%
2021-07-08	9.7100	9.7300	9.7100	9.7300	+0.010%	404	+4.728%
2021-07-07	9.6800	9.7290	9.6800	9.7290	+0.299%	31,967	+4.738%
2021-07-06	9.6800	9.7300	9.6800	9.7000	-0.306%	64,077	+5.052%
2021-07-02	9.7000	9.7400	9.7000	9.7298	+0.101%	1,760	+4.730%
2021-07-01	9.6800	9.7300	9.6800	9.7200	-0.103%	7,585	+4.835%
2021-06-30	9.7000	9.9500	9.7000	9.7300	-0.409%	12,317	+4.728%
2021-06-29	9.7100	9.7700	9.7000	9.7700	+0.618%	6,625	+4.299%
2021-06-28	9.7000	9.7100	9.7000	9.7100	+0.103%	6,649	+4.943%
2021-06-25	9.7800	9.7800	9.7000	9.7000	-0.513%	25,814	+5.052%
2021-06-24	9.7700	9.7700	9.7500	9.7500	-0.307%	19,763	+4.513%
2021-06-23	9.7800	9.7800	9.7650	9.7800	+0.359%	635	+4.192%
2021-06-18	9.7700	9.7700	9.7400	9.7450	-0.358%	26,882	+4.566%
2021-06-17	9.7700	9.7800	9.7700	9.7800	0.000%	1,613	+4.192%
2021-06-16	9.7800	9.7800	9.7700	9.7800	+0.051%	6,595	+4.192%

.dark-mode .yG8484{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yG8484{ color: #333333; background-color: white; border: 2px solid #333333; }ANACArctos NorthStar Acquisition Corp.stock NYSE

ANAC
Arctos NorthStar Acquisition Corp.
stock NYSE