Dark

FLME
Flame Acquisition Corp.
stock NYSE

Inactive

Feb 14, 2024

12.10USD+0.833%(+0.10)94,373

Pre-market

0.00USD-100.000%(-12.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-14	12.2300	12.2300	11.7000	12.1000	+0.833%	94,373	0.000%
2024-02-13	11.0000	12.0000	11.0000	12.0000	+8.108%	104,969	+0.833%
2024-02-12	10.9000	11.3500	10.8500	11.1000	+0.362%	51,209	+9.009%
2024-02-09	10.8800	11.4899	10.8800	11.0600	+3.655%	54,388	+9.403%
2024-02-08	11.1700	11.1700	10.5900	10.6700	-6.404%	157,365	+13.402%
2024-02-07	11.7000	11.8450	11.2000	11.4000	-3.390%	80,205	+6.140%
2024-02-06	12.0600	12.3500	11.7100	11.8000	-2.156%	41,285	+2.542%
2024-02-05	12.4200	12.4200	12.0000	12.0600	-2.742%	94,502	+0.332%
2024-02-02	12.2200	12.7400	12.0900	12.4000	-1.782%	48,875	-2.419%
2024-02-01	12.5200	12.8800	12.4000	12.6250	+2.144%	55,914	-4.158%
2024-01-31	12.2200	12.8500	12.1700	12.3600	+1.229%	139,742	-2.104%
2024-01-30	12.1800	12.2500	12.0800	12.2100	+1.370%	53,070	-0.901%
2024-01-29	12.1500	12.2500	11.9100	12.0450	-0.905%	13,518	+0.457%
2024-01-26	12.0100	12.2500	11.9800	12.1550	+0.538%	15,085	-0.452%
2024-01-25	12.2500	12.2900	12.0900	12.0900	-0.083%	18,785	+0.083%
2024-01-24	12.2750	12.2750	12.0300	12.1000	-0.412%	15,582	0.000%
2024-01-23	12.1300	12.2900	11.9000	12.1500	+0.248%	22,004	-0.412%
2024-01-22	12.0000	12.8900	11.9000	12.1200	+1.169%	79,008	-0.165%
2024-01-19	12.0100	12.0100	11.7300	11.9800	+0.084%	16,604	+1.002%
2024-01-18	11.8900	12.0000	11.7000	11.9700	+0.927%	46,503	+1.086%
2024-01-17	11.5000	12.2000	11.5000	11.8600	+3.130%	819,636	+2.024%
2024-01-16	11.4200	12.3050	11.4000	11.5000	+0.349%	33,320	+5.217%
2024-01-12	11.5200	12.0000	11.3000	11.4600	-0.521%	29,353	+5.585%
2024-01-11	11.5000	11.9000	11.3300	11.5200	-1.116%	15,950	+5.035%
2024-01-10	11.8800	11.9700	11.5000	11.6500	+0.518%	19,444	+3.863%
2024-01-09	11.4000	11.9000	11.3100	11.5900	+2.931%	38,424	+4.400%
2024-01-08	11.9100	12.1300	11.0400	11.2600	-5.219%	29,573	+7.460%
2024-01-05	11.9000	12.0200	11.8500	11.8800	-0.210%	18,416	+1.852%
2024-01-04	11.9000	12.0300	11.8500	11.9050	+0.126%	22,810	+1.638%
2024-01-03	11.6000	12.5000	11.6000	11.8900	+0.422%	17,968	+1.766%
2024-01-02	11.3900	12.0000	11.3801	11.8400	+3.951%	18,328	+2.196%
2023-12-29	11.4000	11.7900	11.3100	11.3900	-0.263%	25,543	+6.234%
2023-12-28	11.3540	11.6900	11.3540	11.4200	-0.696%	18,341	+5.954%
2023-12-27	11.8000	11.8500	11.3500	11.5000	-3.199%	22,947	+5.217%
2023-12-26	11.7700	12.2800	11.7700	11.8800	+1.193%	27,415	+1.852%
2023-12-22	11.1600	11.7400	11.1600	11.7400	+2.533%	42,024	+3.066%
2023-12-21	11.4800	11.5000	11.2000	11.4500	0.000%	19,761	+5.677%
2023-12-20	11.4000	11.7900	11.2000	11.4500	+0.881%	18,874	+5.677%
2023-12-19	11.3300	11.7500	11.2500	11.3500	+1.430%	44,808	+6.608%
2023-12-18	11.1000	11.4500	11.0500	11.1900	+1.170%	273,105	+8.132%
2023-12-15	10.9100	12.2800	10.9000	11.0606	+1.380%	299,870	+9.397%
2023-12-14	10.9000	10.9200	10.8400	10.9100	-0.183%	1,241,775	+10.907%
2023-12-13	10.9000	10.9350	10.9000	10.9300	+0.275%	178,960	+10.704%
2023-12-12	11.0000	11.0000	10.8000	10.9000	+0.646%	343,417	+11.009%
2023-12-11	10.9900	10.9900	10.8000	10.8300	+0.278%	58,251	+11.727%
2023-12-08	10.9000	10.9000	10.7500	10.8000	+0.465%	23,312	+12.037%
2023-12-07	10.5700	11.0000	10.5700	10.7500	+1.992%	140,304	+12.558%
2023-12-06	10.6000	12.2300	10.5000	10.5400	-0.565%	38,664	+14.801%
2023-12-05	10.6000	10.6000	10.5999	10.5999	-0.001%	742	+14.152%
2023-12-04	10.4700	10.6000	10.4700	10.6000	+0.952%	15,328	+14.151%
2023-12-01	10.6000	10.6000	10.4800	10.5000	-0.943%	3,575	+15.238%
2023-11-29	10.5300	10.6000	10.5050	10.6000	+0.666%	1,033	+14.151%
2023-11-28	10.5299	10.5299	10.5299	10.5299	+0.285%	225	+14.911%
2023-11-22	10.4800	10.5000	10.4800	10.5000	-0.285%	397	+15.238%
2023-11-21	10.5300	10.5300	10.5299	10.5300	0.000%	1,027	+14.910%
2023-11-20	10.5300	10.5300	10.5300	10.5300	+0.477%	189	+14.910%
2023-11-17	10.5790	10.5790	10.4800	10.4800	-1.132%	893	+15.458%
2023-11-14	10.5998	10.6000	10.5998	10.6000	+0.856%	612	+14.151%
2023-11-09	10.4400	10.5900	10.4400	10.5100	+0.285%	6,802	+15.128%
2023-11-08	10.4801	10.4801	10.4801	10.4801	+0.001%	223	+15.457%
2023-11-07	10.4900	10.4900	10.4800	10.4800	-1.039%	3,125	+15.458%
2023-11-02	10.5900	10.5900	10.5900	10.5900	+1.050%	104	+14.259%
2023-10-30	10.4900	10.4900	10.4800	10.4800	0.000%	14,813	+15.458%
2023-10-25	10.5614	10.5614	10.4800	10.4800	-0.380%	56,181	+15.458%
2023-10-20	10.4600	10.5200	10.4600	10.5200	-0.341%	478	+15.019%
2023-10-19	10.6000	10.6000	10.5560	10.5560	-0.321%	1,141	+14.627%
2023-10-18	10.6000	10.6000	10.5811	10.5900	+0.570%	733	+14.259%
2023-10-17	10.5300	10.5300	10.5300	10.5300	-0.095%	378	+14.910%
2023-10-16	10.6000	10.6000	10.5400	10.5400	-0.331%	1,722	+14.801%
2023-10-13	10.5900	10.6000	10.5400	10.5750	+0.810%	2,274	+14.421%
2023-10-11	10.4500	10.4900	10.4400	10.4900	+0.383%	175,488	+15.348%
2023-10-10	10.4500	10.4500	10.4500	10.4500	-0.476%	100	+15.789%
2023-10-06	10.5000	10.5000	10.4700	10.5000	0.000%	14,970	+15.238%
2023-10-05	10.4900	10.5000	10.4900	10.5000	0.000%	3,126	+15.238%
2023-10-04	10.5000	10.5000	10.5000	10.5000	+0.382%	160	+15.238%
2023-10-02	10.4800	10.5000	10.4500	10.4600	+0.002%	22,541	+15.679%
2023-09-29	10.4575	10.4598	10.4575	10.4598	-0.288%	2,000	+15.681%
2023-09-28	10.4900	10.4900	10.4900	10.4900	+0.718%	1,605	+15.348%
2023-09-25	10.4152	10.4152	10.4152	10.4152	+0.050%	202	+16.176%
2023-09-22	10.4100	10.4100	10.4100	10.4100	+0.096%	152	+16.234%
2023-09-20	10.4000	10.4000	10.4000	10.4000	-0.669%	1,604	+16.346%
2023-09-19	10.4700	10.4700	10.4700	10.4700	+0.867%	186	+15.568%
2023-09-18	10.4000	10.4200	10.3800	10.3800	+0.387%	4,849	+16.570%
2023-09-14	10.4200	10.4900	10.3400	10.3400	-0.672%	7,500	+17.021%
2023-09-13	10.3200	10.5800	10.3199	10.4100	-0.192%	32,485	+16.234%
2023-09-12	10.4200	10.6600	10.3297	10.4300	+0.919%	47,091	+16.012%
2023-09-11	10.5000	10.5000	10.3100	10.3350	-1.478%	16,801	+17.078%
2023-09-08	10.3100	10.4900	10.3098	10.4900	+0.962%	42,612	+15.348%
2023-09-07	10.3900	10.3900	10.3900	10.3900	+0.386%	268	+16.458%
2023-09-06	10.3500	10.4000	10.3400	10.3500	+0.194%	30,912	+16.908%
2023-09-05	10.2700	10.3500	10.2700	10.3300	+0.291%	563	+17.135%
2023-09-01	10.3000	10.3100	10.3000	10.3000	-0.866%	1,252	+17.476%
2023-08-30	10.3500	10.4000	10.3500	10.3900	-0.096%	301,645	+16.458%
2023-08-29	10.4000	10.4000	10.4000	10.4000	+0.289%	274	+16.346%
2023-08-28	10.2900	10.4000	10.2600	10.3700	+0.582%	211,518	+16.683%
2023-08-25	10.4000	10.4000	10.2600	10.3100	-0.386%	22,226	+17.362%
2023-08-23	10.3500	10.3500	10.3300	10.3500	-0.249%	126,875	+16.908%
2023-08-22	10.3790	10.3800	10.3500	10.3758	+0.056%	3,507	+16.618%
2023-08-21	10.3700	10.3700	10.3600	10.3700	-0.096%	30,553	+16.683%
2023-08-17	10.3600	10.3800	10.3600	10.3800	0.000%	9,504	+16.570%
2023-08-16	10.3600	10.3800	10.3600	10.3800	+0.290%	17,417	+16.570%
2023-08-15	10.3580	10.3580	10.3500	10.3500	0.000%	345	+16.908%
2023-08-14	10.3532	10.3532	10.3500	10.3500	-0.193%	21,719	+16.908%
2023-08-11	10.3500	10.3700	10.3500	10.3700	+0.097%	13,409	+16.683%
2023-08-10	10.3600	10.3600	10.3500	10.3600	-0.096%	39,437	+16.795%
2023-08-09	10.3200	10.3700	10.3200	10.3700	+0.097%	11,299	+16.683%
2023-08-08	10.3000	10.4500	10.3000	10.3600	+0.583%	1,194,086	+16.795%
2023-08-07	10.2750	10.3000	10.2700	10.3000	+0.195%	42,354	+17.476%
2023-08-04	10.2800	10.2800	10.2700	10.2800	0.000%	21,000	+17.704%
2023-08-03	10.2800	10.2850	10.2798	10.2800	-0.097%	99,458	+17.704%
2023-08-01	10.2900	10.2900	10.2900	10.2900	0.000%	7,860	+17.590%
2023-07-31	10.3000	10.3000	10.2800	10.2900	+0.099%	228,635	+17.590%
2023-07-28	10.3100	10.3100	10.2798	10.2798	-0.293%	276,182	+17.707%
2023-07-27	10.3100	10.3100	10.3100	10.3100	0.000%	648	+17.362%
2023-07-24	10.3080	10.3100	10.3080	10.3100	0.000%	1,606	+17.362%
2023-07-21	10.3200	10.3200	10.3100	10.3100	+0.097%	1,814	+17.362%
2023-07-19	10.3000	10.3000	10.2900	10.3000	+0.195%	3,701	+17.476%
2023-07-18	10.2900	10.3900	10.2800	10.2800	0.000%	8,637	+17.704%
2023-07-17	10.2800	10.3000	10.2800	10.2800	+0.097%	32,161	+17.704%
2023-07-14	10.2700	10.2700	10.2700	10.2700	0.000%	300	+17.819%
2023-07-11	10.2700	10.2700	10.2700	10.2700	0.000%	335,238	+17.819%
2023-07-07	10.2800	10.2800	10.2600	10.2700	0.000%	6,588	+17.819%
2023-07-06	10.2605	10.2700	10.2600	10.2700	0.000%	3,801	+17.819%
2023-07-05	10.2800	10.2800	10.2601	10.2700	0.000%	11,916	+17.819%
2023-07-03	10.2700	10.2700	10.2700	10.2700	0.000%	26,902	+17.819%
2023-06-30	10.2700	10.2750	10.2600	10.2700	0.000%	162,914	+17.819%
2023-06-29	10.2800	10.2800	10.2700	10.2700	0.000%	43,212	+17.819%
2023-06-28	10.2700	10.3000	10.2650	10.2700	+0.097%	7,965	+17.819%
2023-06-27	10.2200	10.2700	10.2200	10.2600	+0.098%	4,400	+17.934%
2023-06-23	10.2500	10.2500	10.2500	10.2500	0.000%	100	+18.049%
2023-06-22	10.2500	10.3900	10.2499	10.2500	+0.196%	19,694	+18.049%
2023-06-21	10.2300	10.2300	10.2250	10.2300	+0.196%	4,819	+18.280%
2023-06-20	10.2100	10.2100	10.2100	10.2100	0.000%	1,509	+18.511%
2023-06-16	10.2100	10.2100	10.2100	10.2100	-0.100%	100	+18.511%
2023-06-15	10.2100	10.2202	10.2100	10.2202	+0.100%	4,201	+18.393%
2023-06-14	10.2000	10.2100	10.2000	10.2100	0.000%	129,717	+18.511%
2023-06-13	10.1900	10.2100	10.1900	10.2100	+0.196%	12,821	+18.511%
2023-06-12	10.1900	10.1950	10.1900	10.1900	-0.098%	25,500	+18.744%
2023-06-09	10.2000	10.2000	10.2000	10.2000	+0.098%	1,051	+18.627%
2023-06-08	10.1900	10.1900	10.1900	10.1900	0.000%	58,393	+18.744%
2023-06-07	10.1800	10.1900	10.1800	10.1900	+0.098%	132,694	+18.744%
2023-06-06	10.1900	10.1900	10.1800	10.1800	-0.098%	122,875	+18.861%
2023-06-05	10.1800	10.1900	10.1800	10.1900	+0.001%	54,674	+18.744%
2023-06-02	10.1800	10.2400	10.1800	10.1899	-0.001%	52,086	+18.745%
2023-06-01	10.1900	10.2000	10.1800	10.1900	0.000%	625,512	+18.744%
2023-05-31	10.1800	10.1900	10.1800	10.1900	+0.147%	652,046	+18.744%
2023-05-30	10.1300	10.1900	10.1300	10.1750	+0.148%	69,935	+18.919%
2023-05-26	10.1700	10.1700	10.1600	10.1600	-0.098%	507,912	+19.094%
2023-05-25	10.1800	10.2000	10.1700	10.1700	-0.098%	930,038	+18.977%
2023-05-24	10.1700	10.1800	10.1700	10.1800	+0.098%	176,754	+18.861%
2023-05-23	10.1600	10.1800	10.1600	10.1700	+0.098%	114,256	+18.977%
2023-05-22	10.1600	10.1800	10.1500	10.1600	0.000%	424,357	+19.094%
2023-05-19	10.1600	10.1600	10.1500	10.1600	0.000%	41,948	+19.094%
2023-05-18	10.1600	10.1600	10.1600	10.1600	0.000%	134	+19.094%
2023-05-17	10.1600	10.1600	10.1600	10.1600	-0.195%	155	+19.094%
2023-05-15	10.1500	10.1799	10.1500	10.1799	+0.295%	1,200	+18.862%
2023-05-12	10.1800	10.1800	10.1500	10.1500	0.000%	11,242	+19.212%
2023-05-11	10.1500	10.1500	10.1500	10.1500	0.000%	100	+19.212%
2023-05-10	10.1500	10.1500	10.1500	10.1500	0.000%	21,779	+19.212%
2023-05-09	10.1500	10.1700	10.1500	10.1500	0.000%	17,861	+19.212%
2023-05-08	10.1500	10.1500	10.1500	10.1500	0.000%	31,759	+19.212%
2023-05-05	10.1500	10.1500	10.1500	10.1500	+0.099%	300	+19.212%
2023-05-03	10.1300	10.1600	10.1300	10.1400	-0.393%	2,815	+19.329%
2023-04-28	10.1300	10.1800	10.1300	10.1800	+0.494%	2,545	+18.861%
2023-04-27	10.1500	10.1500	10.1300	10.1300	-0.295%	16,900	+19.447%
2023-04-25	10.1400	10.1600	10.1400	10.1600	+0.099%	10,931	+19.094%
2023-04-24	10.1500	10.1500	10.1400	10.1500	+0.099%	8,013	+19.212%
2023-04-21	10.1300	10.1500	10.1300	10.1400	0.000%	10,417	+19.329%
2023-04-20	10.1400	10.1400	10.1400	10.1400	0.000%	138	+19.329%
2023-04-19	10.1200	10.1500	10.1200	10.1400	+0.099%	13,285	+19.329%
2023-04-17	10.1300	10.1300	10.1300	10.1300	0.000%	3,200	+19.447%
2023-04-14	10.1300	10.1350	10.1300	10.1300	-0.197%	903	+19.447%
2023-04-13	10.1800	10.1800	10.1500	10.1500	+0.148%	1,618	+19.212%
2023-04-12	10.1300	10.1350	10.1300	10.1350	+0.049%	10,162	+19.388%
2023-04-06	10.1300	10.1400	10.1300	10.1300	-0.099%	53,200	+19.447%
2023-04-05	10.1400	10.1400	10.1400	10.1400	0.000%	100	+19.329%
2023-04-04	10.1500	10.1500	10.1400	10.1400	0.000%	232	+19.329%
2023-04-03	10.1500	10.1800	10.1300	10.1400	+0.099%	25,536	+19.329%
2023-03-31	10.1200	10.1300	10.1200	10.1300	0.000%	498	+19.447%
2023-03-30	10.1800	10.1800	10.1300	10.1300	-0.197%	4,306	+19.447%
2023-03-29	10.1300	10.1500	10.1300	10.1500	+0.099%	3,051	+19.212%
2023-03-28	10.1300	10.1450	10.1300	10.1400	-0.099%	8,541	+19.329%
2023-03-27	10.1800	10.1800	10.1299	10.1500	+0.002%	20,776	+19.212%
2023-03-24	10.1200	10.1500	10.1150	10.1498	+0.344%	17,337	+19.214%
2023-03-23	10.1300	10.1500	10.1100	10.1150	-0.343%	41,765	+19.624%
2023-03-21	10.1300	10.1500	10.1300	10.1498	+0.195%	1,935	+19.214%
2023-03-20	10.1300	10.1300	10.1300	10.1300	-0.197%	570	+19.447%
2023-03-17	10.1500	10.1500	10.1450	10.1500	+0.099%	3,684	+19.212%
2023-03-16	10.1500	10.1500	10.1400	10.1400	-0.099%	280	+19.329%
2023-03-15	10.1300	10.1500	10.1300	10.1500	+0.494%	220	+19.212%
2023-03-14	10.1066	10.1500	10.1001	10.1001	-0.198%	2,917	+19.801%
2023-03-13	10.1210	10.1210	10.1201	10.1201	+0.001%	4,087	+19.564%
2023-03-10	10.0800	10.1200	10.0800	10.1200	0.000%	7,671	+19.565%
2023-03-09	10.1300	10.1800	10.1000	10.1200	-0.197%	14,754	+19.565%
2023-03-08	10.2700	10.3100	10.1300	10.1400	-2.218%	43,637	+19.329%
2023-03-07	10.3700	10.3700	10.3700	10.3700	+0.680%	117	+16.683%
2023-03-06	10.3700	10.3700	10.2700	10.3000	+0.390%	4,270	+17.476%
2023-03-03	10.4700	10.4700	10.2000	10.2600	+0.588%	26,838	+17.934%
2023-03-02	10.2500	10.2500	10.1100	10.2000	-0.778%	8,207	+18.627%
2023-03-01	10.3350	10.4600	10.2800	10.2800	-0.194%	34,016	+17.704%
2023-02-28	10.0800	10.3000	10.0800	10.3000	+0.980%	4,188	+17.476%
2023-02-27	10.2000	10.3700	10.1200	10.2000	+1.040%	63,823	+18.627%
2023-02-24	10.0900	10.4600	10.0900	10.0950	+0.448%	96,426	+19.861%
2023-02-22	10.0700	10.0700	10.0500	10.0500	-0.790%	3,117	+20.398%
2023-02-21	10.1500	10.1600	10.1218	10.1300	-0.099%	184,078	+19.447%
2023-02-17	10.1399	10.1400	10.1300	10.1400	+0.198%	664,686	+19.329%
2023-02-16	10.1200	10.1300	10.1100	10.1200	+0.049%	2,521,723	+19.565%
2023-02-15	10.1201	10.1400	10.1100	10.1150	-0.148%	3,105,704	+19.624%
2023-02-14	10.1200	10.1450	10.1200	10.1300	+0.049%	36,449	+19.447%
2023-02-13	10.1336	10.1336	10.1250	10.1250	-0.049%	682	+19.506%
2023-02-10	10.1300	10.1300	10.1300	10.1300	+0.099%	1,195	+19.447%
2023-02-08	10.1573	10.1600	10.1200	10.1200	-0.394%	15,726	+19.565%
2023-02-07	10.1500	10.1600	10.1500	10.1600	+0.395%	210	+19.094%
2023-02-06	10.1201	10.1600	10.1200	10.1200	0.000%	1,174,600	+19.565%
2023-02-03	10.1400	10.1400	10.1200	10.1200	-0.197%	407,068	+19.565%
2023-02-02	10.1200	10.1400	10.1200	10.1400	+0.099%	44,586	+19.329%
2023-02-01	10.1450	10.1600	10.1200	10.1300	-0.099%	11,757	+19.447%
2023-01-31	10.1500	10.1600	10.1200	10.1400	+0.099%	101,533	+19.329%
2023-01-30	10.1200	10.1400	10.1200	10.1300	-0.099%	15,857	+19.447%
2023-01-27	10.1450	10.1450	10.1300	10.1400	0.000%	11,636	+19.329%
2023-01-26	10.1600	10.1600	10.1400	10.1400	-0.099%	123,468	+19.329%
2023-01-25	10.1600	10.1600	10.1300	10.1500	+0.197%	515,411	+19.212%
2023-01-24	10.1300	10.1300	10.1300	10.1300	+0.099%	1,771	+19.447%
2023-01-23	10.1150	10.1300	10.1150	10.1200	+0.099%	58,931	+19.565%
2023-01-20	10.1300	10.1300	10.1000	10.1100	0.000%	3,214	+19.683%
2023-01-19	10.1150	10.1264	10.1000	10.1100	-0.099%	6,635	+19.683%
2023-01-18	10.1000	10.1200	10.0950	10.1200	+0.099%	14,193	+19.565%
2023-01-17	10.1000	10.1400	10.0950	10.1100	+0.099%	4,716	+19.683%
2023-01-13	10.1000	10.1000	10.0850	10.1000	0.000%	12,005	+19.802%
2023-01-12	10.0700	10.1000	10.0700	10.1000	+0.298%	67,742	+19.802%
2023-01-11	10.0700	10.0800	10.0700	10.0700	0.000%	384,643	+20.159%
2023-01-10	10.0500	10.0750	10.0500	10.0700	+0.199%	349,164	+20.159%
2023-01-09	10.0500	10.0550	10.0400	10.0500	-0.050%	124,935	+20.398%
2023-01-05	10.0501	10.0550	10.0500	10.0550	+0.049%	220,070	+20.338%
2023-01-04	10.0500	10.0501	10.0500	10.0501	-0.297%	116,112	+20.397%
2023-01-03	10.0900	10.1000	10.0800	10.0800	+0.299%	721	+20.040%
2022-12-30	10.0500	10.0500	10.0400	10.0500	+0.199%	409,474	+20.398%
2022-12-29	10.0300	10.0399	10.0200	10.0300	+0.100%	48,453	+20.638%
2022-12-28	10.0400	10.0401	10.0200	10.0200	-0.100%	95,291	+20.758%
2022-12-27	10.0100	10.0400	10.0100	10.0300	0.000%	23,323	+20.638%
2022-12-23	10.0400	10.0400	10.0300	10.0300	-0.100%	76,630	+20.638%
2022-12-22	10.0400	10.0400	10.0100	10.0400	+0.424%	60,308	+20.518%
2022-12-20	9.9976	9.9976	9.9976	9.9976	-0.349%	1,078	+21.029%
2022-12-19	10.0300	10.0326	10.0300	10.0326	+0.326%	1,205	+20.607%
2022-12-16	10.0262	10.0262	9.9900	10.0000	+0.050%	30,497	+21.000%
2022-12-15	10.0500	10.0500	9.9950	9.9950	-0.547%	1,912	+21.061%
2022-12-14	10.0500	10.0500	10.0500	10.0500	+0.199%	1,290	+20.398%
2022-12-13	10.0700	10.0800	10.0300	10.0300	+0.400%	267,806	+20.638%
2022-12-12	9.9800	10.0700	9.9800	9.9900	+0.807%	116,159	+21.121%
2022-12-09	10.1500	10.1500	9.9100	9.9100	-1.687%	29,731	+22.099%
2022-12-08	10.0900	10.1100	10.0800	10.0800	-0.297%	33,146	+20.040%
2022-12-07	10.0900	10.1400	10.0850	10.1100	+0.198%	53,660	+19.683%
2022-12-06	10.1100	10.1100	10.0800	10.0900	-0.099%	40,271	+19.921%
2022-12-05	10.1000	10.1100	10.1000	10.1000	0.000%	81,352	+19.802%
2022-12-02	10.1050	10.1100	10.1000	10.1000	0.000%	5,970	+19.802%
2022-12-01	10.1100	10.1100	10.0900	10.1000	-0.099%	64,017	+19.802%
2022-11-30	10.0000	10.1500	10.0000	10.1100	-0.197%	368,282	+19.683%
2022-11-29	10.0600	10.1500	10.0500	10.1300	+0.796%	6,221,091	+19.447%
2022-11-28	10.0300	10.0600	10.0300	10.0500	-0.050%	56,012	+20.398%
2022-11-25	10.0400	10.0600	10.0350	10.0550	+0.050%	38,754	+20.338%
2022-11-23	10.0400	10.0500	10.0400	10.0500	+0.100%	2,880	+20.398%
2022-11-22	10.0500	10.0500	10.0300	10.0400	0.000%	287,504	+20.518%
2022-11-21	10.0500	10.0500	10.0300	10.0400	+0.100%	785,832	+20.518%
2022-11-18	10.0300	10.0400	10.0300	10.0300	0.000%	70,104	+20.638%
2022-11-17	10.0000	10.0500	10.0000	10.0300	0.000%	35,993	+20.638%
2022-11-16	10.0200	10.0600	10.0200	10.0300	0.000%	63,398	+20.638%
2022-11-15	10.0500	10.0500	10.0300	10.0300	0.000%	1,659	+20.638%
2022-11-14	10.0500	10.0500	10.0300	10.0300	0.000%	11,219	+20.638%
2022-11-11	10.0500	10.0500	10.0200	10.0300	+0.300%	952,364	+20.638%
2022-11-10	10.0500	10.0500	10.0000	10.0000	-0.100%	256,374	+21.000%
2022-11-09	9.9700	10.0500	9.9500	10.0100	+0.401%	4,017,591	+20.879%
2022-11-08	9.9400	9.9900	9.9400	9.9700	+0.251%	751,787	+21.364%
2022-11-07	9.9500	9.9600	9.9400	9.9450	-0.151%	38,832	+21.669%
2022-11-04	9.9400	9.9600	9.9400	9.9600	+0.101%	65,858	+21.486%
2022-11-03	9.9500	9.9600	9.9400	9.9500	+0.101%	341,553	+21.608%
2022-11-02	9.9400	9.9400	9.9400	9.9400	-0.050%	1,312	+21.730%
2022-11-01	9.9600	9.9600	9.9250	9.9450	-0.050%	36,748	+21.669%
2022-10-31	9.9400	9.9500	9.9400	9.9500	-0.100%	553	+21.608%
2022-10-28	9.9600	9.9600	9.9600	9.9600	+0.050%	773	+21.486%
2022-10-27	9.9500	9.9600	9.9400	9.9550	+0.151%	97,141	+21.547%
2022-10-26	9.9200	9.9400	9.9000	9.9400	+0.506%	149,543	+21.730%
2022-10-25	9.8900	9.9000	9.8900	9.8900	-0.051%	17,747	+22.346%
2022-10-24	9.9100	9.9100	9.8950	9.8950	-0.101%	8,049	+22.284%
2022-10-21	9.9100	9.9100	9.9000	9.9050	-0.050%	3,070	+22.161%
2022-10-20	9.9173	9.9200	9.9100	9.9100	+0.101%	6,431	+22.099%
2022-10-19	9.9100	9.9100	9.9000	9.9000	-0.101%	169,463	+22.222%
2022-10-18	9.9200	9.9200	9.8800	9.9100	+0.202%	1,283,660	+22.099%
2022-10-17	9.8700	9.8900	9.8700	9.8900	+0.101%	44,820	+22.346%
2022-10-14	9.8883	9.8896	9.8800	9.8800	-0.101%	501	+22.470%
2022-10-13	9.8600	9.8900	9.8600	9.8900	+0.101%	24,797	+22.346%
2022-10-12	9.8700	9.8800	9.8700	9.8800	+0.101%	30,430	+22.470%
2022-10-11	9.8600	9.8700	9.8600	9.8700	0.000%	215,647	+22.594%
2022-10-10	9.8650	9.8700	9.8550	9.8700	+0.101%	22,636	+22.594%
2022-10-07	9.8530	9.8600	9.8530	9.8600	0.000%	965	+22.718%
2022-10-06	9.8500	9.8600	9.8500	9.8600	+0.102%	89,475	+22.718%
2022-10-05	9.8400	9.8500	9.8400	9.8500	+0.102%	204,456	+22.843%
2022-10-04	9.8500	9.8500	9.8350	9.8400	+0.102%	63,769	+22.967%
2022-10-03	9.8500	9.8500	9.8300	9.8300	0.000%	44,622	+23.093%
2022-09-30	9.8100	9.8322	9.8100	9.8300	+0.102%	65,492	+23.093%
2022-09-29	9.8200	9.8309	9.8100	9.8200	0.000%	39,426	+23.218%
2022-09-28	9.8100	9.8400	9.8100	9.8200	0.000%	35,028	+23.218%
2022-09-27	9.8200	9.8300	9.8050	9.8200	0.000%	189,938	+23.218%
2022-09-26	9.8200	9.8250	9.8200	9.8200	+0.102%	69,137	+23.218%
2022-09-23	9.8200	9.8300	9.8100	9.8100	-0.102%	125,595	+23.344%
2022-09-22	9.8200	9.8300	9.8200	9.8200	0.000%	36,207	+23.218%
2022-09-21	9.8300	9.8300	9.8200	9.8200	-0.051%	103,674	+23.218%
2022-09-20	9.8200	9.8250	9.8200	9.8250	+0.051%	28,221	+23.155%
2022-09-19	9.8200	9.8200	9.8200	9.8200	-0.103%	7,030	+23.218%
2022-09-16	9.8316	9.8500	9.8300	9.8301	+0.001%	108,360	+23.091%
2022-09-15	9.8300	9.8300	9.8300	9.8300	0.000%	2,964	+23.093%
2022-09-14	9.8800	9.8800	9.8100	9.8300	0.000%	38,557	+23.093%
2022-09-13	9.8100	9.8500	9.8100	9.8300	+0.204%	249,222	+23.093%
2022-09-12	9.8100	9.8200	9.8000	9.8100	0.000%	38,879	+23.344%
2022-09-09	9.8200	9.8200	9.8000	9.8100	-0.102%	7,837	+23.344%
2022-09-08	9.8200	9.8300	9.7900	9.8200	0.000%	480,966	+23.218%
2022-09-07	9.8200	9.8200	9.8100	9.8200	0.000%	31,659	+23.218%
2022-09-06	9.8000	9.8299	9.8000	9.8200	0.000%	33,156	+23.218%
2022-09-02	9.8300	9.8300	9.8000	9.8200	+0.306%	45,867	+23.218%
2022-09-01	9.8300	10.0500	9.7600	9.7900	-0.407%	1,789,975	+23.596%
2022-08-30	9.8400	9.8400	9.8300	9.8300	+0.102%	3,718	+23.093%
2022-08-29	9.8200	9.8200	9.8200	9.8200	-0.102%	1,620	+23.218%
2022-08-26	9.8300	9.8420	9.8100	9.8300	0.000%	33,438	+23.093%
2022-08-25	9.8600	9.8600	9.8300	9.8300	0.000%	7,144	+23.093%
2022-08-24	9.8300	9.8400	9.8200	9.8300	-0.102%	309,891	+23.093%
2022-08-23	9.8300	9.8400	9.8100	9.8400	+0.102%	62,721	+22.967%
2022-08-22	9.8700	9.8700	9.8300	9.8300	-0.102%	518,017	+23.093%
2022-08-19	9.8500	9.8600	9.8400	9.8400	0.000%	127,860	+22.967%
2022-08-18	9.8300	9.8400	9.8300	9.8400	+0.098%	284	+22.967%
2022-08-17	9.8400	9.8500	9.8304	9.8304	-0.148%	1,017,786	+23.088%
2022-08-16	9.8400	9.8450	9.8400	9.8450	-0.051%	4,052	+22.905%
2022-08-15	9.8400	9.8500	9.8300	9.8500	+0.102%	38,778	+22.843%
2022-08-12	9.8380	9.8400	9.8380	9.8400	0.000%	1,876	+22.967%
2022-08-11	9.8500	9.8500	9.8400	9.8400	0.000%	1,513	+22.967%
2022-08-10	9.8400	9.8500	9.8400	9.8400	+0.102%	908	+22.967%
2022-08-09	9.8300	9.8400	9.8300	9.8300	-0.102%	33,641	+23.093%
2022-08-08	9.8300	9.8400	9.8300	9.8400	0.000%	1,188	+22.967%
2022-08-05	9.8300	9.8400	9.8200	9.8400	+0.102%	5,132	+22.967%
2022-08-04	9.8300	9.8390	9.8200	9.8300	-0.102%	4,408	+23.093%
2022-08-03	9.8300	9.8425	9.8300	9.8400	+0.102%	702,059	+22.967%
2022-08-02	9.8200	9.8322	9.8200	9.8300	+0.007%	6,357	+23.093%
2022-08-01	9.8200	9.8300	9.8200	9.8293	-0.007%	335,083	+23.101%
2022-07-29	9.8300	9.8400	9.8285	9.8300	0.000%	36,982	+23.093%
2022-07-28	9.8350	9.8400	9.8200	9.8300	-0.102%	2,520	+23.093%
2022-07-27	9.8300	9.8400	9.8200	9.8400	0.000%	43,604	+22.967%
2022-07-26	9.8400	9.8400	9.8400	9.8400	+0.204%	271	+22.967%
2022-07-25	9.8400	9.8400	9.8200	9.8200	-0.102%	1,776	+23.218%
2022-07-22	9.8100	9.8300	9.8100	9.8300	+0.204%	894	+23.093%
2022-07-21	9.8100	9.8100	9.8100	9.8100	0.000%	21,762	+23.344%
2022-07-20	9.8100	9.8100	9.8100	9.8100	0.000%	115	+23.344%
2022-07-19	9.8300	9.8300	9.8000	9.8100	+0.102%	16,355	+23.344%
2022-07-18	9.8299	9.8299	9.8000	9.8000	0.000%	15,580	+23.469%
2022-07-14	9.8000	9.8000	9.8000	9.8000	0.000%	1,633	+23.469%
2022-07-13	9.8200	9.8200	9.8000	9.8000	0.000%	5,034	+23.469%
2022-07-12	9.8000	9.8000	9.8000	9.8000	0.000%	200	+23.469%
2022-07-11	9.8300	9.8300	9.7800	9.8000	+0.102%	53,114	+23.469%
2022-07-08	9.8100	9.8100	9.7800	9.7900	-0.204%	58,589	+23.596%
2022-07-06	9.7900	9.8200	9.7800	9.8100	+0.307%	2,326	+23.344%
2022-07-05	9.7850	9.7850	9.7800	9.7800	-0.102%	32,461	+23.722%
2022-07-01	9.8000	9.8000	9.7900	9.7900	0.000%	700	+23.596%
2022-06-30	9.8100	9.8100	9.7800	9.7900	0.000%	41,849	+23.596%
2022-06-29	9.7900	9.8100	9.7900	9.7900	0.000%	3,942	+23.596%
2022-06-28	9.8100	9.8100	9.7900	9.7900	-0.051%	8,484	+23.596%
2022-06-27	9.7950	9.7950	9.7950	9.7950	-0.051%	599	+23.532%
2022-06-24	9.8000	9.8000	9.8000	9.8000	+0.204%	2,590	+23.469%
2022-06-23	9.7800	9.7850	9.7800	9.7800	-0.102%	28,085	+23.722%
2022-06-22	9.7900	9.7900	9.7800	9.7900	0.000%	12,512	+23.596%
2022-06-21	9.7900	9.7900	9.7900	9.7900	0.000%	1,470	+23.596%
2022-06-17	9.8300	9.8300	9.7801	9.7900	+0.102%	9,993	+23.596%
2022-06-16	9.8007	9.8050	9.7800	9.7800	-0.182%	14,132	+23.722%
2022-06-15	9.7978	9.7978	9.7978	9.7978	+0.285%	150	+23.497%

.dark-mode .SJKt8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJKt8j{ color: #333333; background-color: white; border: 2px solid #333333; }FLMEFlame Acquisition Corp.stock NYSE

FLME
Flame Acquisition Corp.
stock NYSE