Dark

BRZHW
BREEZE HLDGS ACQ CORP WTS
stock OTC

Inactive

Aug 28, 2025

0.3300USD-58.750%(-0.4700)16,718

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-28	0.66000	0.730000	0.32000	0.330000	-58.750%	16,718	0.000%
2025-08-25	0.76000	0.800000	0.76000	0.800000	0.000%	1,562	-58.750%
2025-08-22	0.58000	0.800000	0.50000	0.800000	+42.857%	34,582	-58.750%
2025-08-21	0.60000	0.600000	0.50000	0.560000	+37.795%	4,043	-41.071%
2025-08-20	0.50000	0.760000	0.38000	0.406400	+6.947%	137,039	-18.799%
2025-08-19	0.74640	0.746400	0.38000	0.380000	-46.479%	151,357	-13.158%
2025-08-18	0.85000	0.850000	0.55250	0.710000	-13.939%	36,690	-53.521%
2025-08-15	0.85000	0.850000	0.70000	0.825000	+10.000%	30,297	-60.000%
2025-08-14	0.70000	0.750000	0.70000	0.750000	+7.143%	7,300	-56.000%
2025-08-13	0.68000	0.850000	0.47000	0.700000	-8.795%	90,898	-52.857%
2025-08-12	0.88000	0.890000	0.75000	0.767500	-12.784%	27,357	-57.003%
2025-08-11	0.70000	0.880000	0.70000	0.880000	+10.014%	170,195	-62.500%
2025-08-08	0.74000	0.800000	0.71900	0.799900	+14.271%	49,880	-58.745%
2025-08-07	0.66000	0.700000	0.63600	0.700000	+7.692%	21,687	-52.857%
2025-08-06	0.60000	0.650000	0.60000	0.650000	+8.333%	4,499	-49.231%
2025-08-05	0.58000	0.720000	0.54500	0.600000	+10.092%	176,907	-45.000%
2025-08-04	0.50000	0.559000	0.50000	0.545000	+9.000%	64,029	-39.450%
2025-08-01	0.45000	0.500000	0.40000	0.500000	+0.020%	83,369	-34.000%
2025-07-31	0.48000	0.499900	0.48000	0.499900	+2.020%	30,000	-33.987%
2025-07-30	0.35000	0.490000	0.35000	0.490000	+8.889%	22,082	-32.653%
2025-07-29	0.45000	0.450000	0.45000	0.450000	+5.634%	500	-26.667%
2025-07-28	0.45000	0.450000	0.42600	0.426000	-14.800%	9,200	-22.535%
2025-07-23	0.50000	0.500000	0.50000	0.500000	+8.696%	665	-34.000%
2025-07-22	0.45000	0.478400	0.32000	0.460000	+2.222%	37,832	-28.261%
2025-07-21	0.45000	0.500000	0.38000	0.450000	+18.421%	25,070	-26.667%
2025-07-18	0.45000	0.480000	0.38000	0.380000	-20.833%	8,151	-13.158%
2025-07-16	0.35000	0.500000	0.35000	0.480000	+50.000%	115,404	-31.250%
2025-07-15	0.25000	0.499950	0.25000	0.320000	-36.000%	6,791	+3.125%
2025-07-14	0.40000	0.500000	0.25000	0.500000	+56.250%	96,920	-34.000%
2025-07-10	0.34400	0.344000	0.31045	0.320000	-20.000%	26,851	+3.125%
2025-07-09	0.40000	0.400000	0.40000	0.400000	+22.822%	15,000	-17.500%
2025-07-07	0.30090	0.370000	0.30090	0.325675	-18.581%	16,051	+1.328%
2025-07-03	0.37600	0.400000	0.37600	0.400000	+42.857%	10,000	-17.500%
2025-07-02	0.25100	0.280000	0.25100	0.280000	-15.152%	19,355	+17.857%
2025-07-01	0.33000	0.330000	0.33000	0.330000	-28.261%	2,000	0.000%
2025-06-30	0.46000	0.460000	0.45000	0.460000	-2.044%	11,520	-28.261%
2025-06-25	0.43000	0.490000	0.30000	0.469600	-2.167%	18,350	-29.727%
2025-06-24	0.48000	0.490000	0.47750	0.480000	0.000%	16,100	-31.250%
2025-06-23	0.42000	0.487500	0.42000	0.480000	+14.259%	52,570	-31.250%
2025-06-20	0.41000	0.420100	0.39970	0.420100	+20.029%	23,802	-21.447%
2025-06-18	0.35000	0.350000	0.22000	0.350000	-12.500%	6,000	-5.714%
2025-06-17	0.40000	0.400000	0.40000	0.400000	-9.091%	13,031	-17.500%
2025-06-16	0.44000	0.440000	0.44000	0.440000	-1.676%	2,234	-25.000%
2025-06-13	0.28750	0.450000	0.28750	0.447500	+55.923%	17,965	-26.257%
2025-06-12	0.28700	0.287000	0.28700	0.287000	+24.783%	22,168	+14.983%
2025-06-11	0.22500	0.230000	0.22500	0.230000	+4.545%	62,300	+43.478%
2025-06-10	0.20000	0.250000	0.19000	0.220000	+18.121%	103,450	+50.000%
2025-06-09	0.25000	0.250000	0.18625	0.186250	-25.500%	34,988	+77.181%
2025-06-06	0.25000	0.250000	0.20000	0.250000	+9.290%	41,000	+32.000%
2025-06-05	0.22000	0.250000	0.16500	0.228750	-8.500%	84,717	+44.262%
2025-06-04	0.24100	0.250000	0.23000	0.250000	0.000%	46,430	+32.000%
2025-06-03	0.30000	0.300000	0.25000	0.250000	-19.355%	88,420	+32.000%
2025-06-02	0.31000	0.310000	0.31000	0.310000	-1.587%	472	+6.452%
2025-05-30	0.30000	0.325000	0.30000	0.315000	-7.353%	24,099	+4.762%
2025-05-29	0.37000	0.370000	0.25000	0.340000	-5.687%	18,735	-2.941%
2025-05-27	0.27200	0.360500	0.27200	0.360500	-3.867%	700	-8.460%
2025-05-23	0.37875	0.378750	0.37500	0.375000	-5.063%	24,001	-12.000%
2025-05-22	0.40000	0.400000	0.36000	0.395000	-1.250%	16,500	-16.456%
2025-05-21	0.40000	0.400000	0.38000	0.400000	+2.564%	15,150	-17.500%
2025-05-20	0.41250	0.412500	0.39000	0.390000	-7.143%	20,767	-15.385%
2025-05-19	0.43500	0.435000	0.39000	0.420000	0.000%	2,850	-21.429%
2025-05-16	0.42000	0.435000	0.42000	0.420000	+1.818%	38,100	-21.429%
2025-05-15	0.41125	0.415000	0.41125	0.412500	+0.610%	66,000	-20.000%
2025-05-14	0.41000	0.410000	0.41000	0.410000	+2.500%	463	-19.512%
2025-05-13	0.41000	0.420000	0.40000	0.400000	-4.762%	4,943	-17.500%
2025-05-12	0.42000	0.420000	0.42000	0.420000	+5.660%	250	-21.429%
2025-05-09	0.42000	0.420000	0.39750	0.397500	-7.558%	6,360	-16.981%
2025-05-08	0.43500	0.435000	0.41000	0.430000	+2.381%	21,000	-23.256%
2025-05-07	0.41000	0.420000	0.41000	0.420000	+3.793%	36,250	-21.429%
2025-05-06	0.41000	0.410000	0.40465	0.404650	-1.305%	27,450	-18.448%
2025-05-05	0.43000	0.430000	0.40000	0.410000	-4.651%	50,350	-19.512%
2025-05-02	0.40000	0.435000	0.40000	0.430000	+4.878%	22,009	-23.256%
2025-05-01	0.41000	0.410000	0.41000	0.410000	-5.747%	10,800	-19.512%
2025-04-28	0.42625	0.435000	0.42625	0.435000	0.000%	450	-24.138%
2025-04-24	0.43000	0.435000	0.42625	0.435000	+3.571%	32,021	-24.138%
2025-04-23	0.45000	0.450000	0.39000	0.420000	0.000%	11,943	-21.429%
2025-04-22	0.42000	0.420000	0.38300	0.420000	-4.545%	55,970	-21.429%
2025-04-21	0.47750	0.477500	0.44000	0.440000	-8.333%	6,399	-25.000%
2025-04-17	0.45000	0.480000	0.45000	0.480000	-4.000%	1,600	-31.250%
2025-04-16	0.44000	0.500000	0.42000	0.500000	+25.000%	5,175	-34.000%
2025-04-15	0.44000	0.450000	0.40000	0.400000	-11.091%	26,609	-17.500%
2025-04-14	0.35000	0.449900	0.35000	0.449900	+28.543%	6,850	-26.650%
2025-04-11	0.45000	0.450000	0.20200	0.350000	-18.605%	77,098	-5.714%
2025-04-10	0.42500	0.430000	0.42000	0.430000	-4.444%	10,600	-23.256%
2025-04-09	0.42000	0.450000	0.42000	0.450000	0.000%	26,620	-26.667%
2025-04-08	0.42000	0.450000	0.42000	0.450000	-4.762%	17,320	-26.667%
2025-04-07	0.47250	0.472500	0.47250	0.472500	+18.125%	1,000	-30.159%
2025-04-04	0.39000	0.500000	0.39000	0.400000	-11.111%	22,800	-17.500%
2025-04-03	0.45000	0.450000	0.39000	0.450000	+15.385%	16,700	-26.667%
2025-04-02	0.45000	0.495000	0.39000	0.390000	+8.333%	12,602	-15.385%
2025-04-01	0.30000	0.360000	0.30000	0.360000	+2.128%	11,501	-8.333%
2025-03-31	0.38000	0.390000	0.33600	0.352500	-9.615%	37,157	-6.383%
2025-03-28	0.39000	0.390000	0.39000	0.390000	+5.978%	1,525	-15.385%
2025-03-27	0.36800	0.368000	0.36800	0.368000	-12.431%	1,125	-10.326%
2025-03-26	0.40000	0.505050	0.40000	0.420240	-10.587%	15,400	-21.473%
2025-03-25	0.46000	0.500000	0.35000	0.470000	+46.875%	35,639	-29.787%
2025-03-24	0.48000	0.480000	0.32000	0.320000	-3.030%	2,030	+3.125%
2025-03-21	0.33920	0.480000	0.32830	0.330000	-34.000%	3,783	0.000%
2025-03-20	0.38750	0.500000	0.35000	0.500000	+46.370%	11,707	-34.000%
2025-03-19	0.41000	0.450000	0.34160	0.341600	-28.833%	16,253	-3.396%
2025-03-18	0.30000	0.480000	0.30000	0.480000	+53.600%	18,132	-31.250%
2025-03-17	0.31250	0.312500	0.31250	0.312500	-7.407%	2,020	+5.600%
2025-03-14	0.33750	0.340000	0.33750	0.337500	-3.571%	8,250	-2.222%
2025-03-13	0.30000	0.350000	0.30000	0.350000	0.000%	16,807	-5.714%
2025-03-12	0.35000	0.350000	0.35000	0.350000	0.000%	7,143	-5.714%
2025-03-11	0.35000	0.350000	0.32500	0.350000	+11.111%	48,200	-5.714%
2025-03-10	0.30000	0.350000	0.30000	0.315000	+8.621%	20,840	+4.762%
2025-03-07	0.29000	0.291200	0.29000	0.290000	-3.333%	29,800	+13.793%
2025-03-06	0.29500	0.300000	0.29500	0.300000	0.000%	33,721	+10.000%
2025-03-05	0.29750	0.300000	0.29000	0.300000	+3.448%	36,450	+10.000%
2025-03-04	0.29500	0.295000	0.29000	0.290000	0.000%	4,150	+13.793%
2025-03-03	0.23000	0.290000	0.23000	0.290000	+3.571%	1,480	+13.793%
2025-02-28	0.27000	0.300000	0.20500	0.280000	+3.704%	27,279	+17.857%
2025-02-27	0.27000	0.270000	0.27000	0.270000	+17.391%	17,000	+22.222%
2025-02-26	0.23000	0.230000	0.23000	0.230000	-17.857%	500	+43.478%
2025-02-25	0.25000	0.288000	0.20000	0.280000	+12.000%	29,938	+17.857%
2025-02-24	0.25000	0.250000	0.25000	0.250000	0.000%	550	+32.000%
2025-02-21	0.26500	0.275000	0.25000	0.250000	0.000%	17,725	+32.000%
2025-02-20	0.28000	0.300000	0.25000	0.250000	-10.714%	36,250	+32.000%
2025-02-18	0.27000	0.300000	0.24000	0.280000	+16.667%	12,340	+17.857%
2025-02-14	0.26000	0.270000	0.24000	0.240000	-3.226%	25,499	+37.500%
2025-02-13	0.23900	0.248000	0.23900	0.248000	+3.766%	6,800	+33.065%
2025-02-12	0.23000	0.239000	0.23000	0.239000	+12.736%	4,701	+38.075%
2025-02-11	0.20000	0.212000	0.20000	0.212000	-5.357%	282	+55.660%
2025-02-10	0.16920	0.224000	0.16460	0.224000	+32.388%	87,500	+47.321%
2025-02-07	0.16920	0.169200	0.16920	0.169200	+21.030%	18,750	+95.035%
2025-02-06	0.13980	0.139800	0.13980	0.139800	-12.296%	7,000	+136.052%
2025-02-05	0.16920	0.169200	0.15940	0.159400	+22.615%	6,590	+107.026%
2025-02-04	0.13000	0.198992	0.13000	0.130000	-47.581%	2,850	+153.846%
2025-01-27	0.23100	0.248000	0.23100	0.248000	+3.333%	4,121	+33.065%
2025-01-24	0.19836	0.240000	0.19836	0.240000	-3.226%	1,900	+37.500%
2025-01-23	0.24800	0.248000	0.24800	0.248000	+18.095%	1,000	+33.065%
2025-01-21	0.21000	0.210000	0.21000	0.210000	+5.000%	1,000	+57.143%
2025-01-16	0.20000	0.200000	0.20000	0.200000	0.000%	100	+65.000%
2025-01-15	0.15000	0.200000	0.15000	0.200000	+33.333%	2,005	+65.000%
2025-01-14	0.20000	0.200000	0.12000	0.150000	+22.951%	31,575	+120.000%
2025-01-13	0.29000	0.290000	0.12200	0.122000	-51.200%	32,103	+170.492%
2025-01-10	0.21000	0.250000	0.20000	0.250000	+17.371%	20,965	+32.000%
2025-01-08	0.14000	0.213000	0.14000	0.213000	+18.333%	23,095	+54.930%
2025-01-07	0.18000	0.180000	0.18000	0.180000	+12.500%	20,000	+83.333%
2025-01-03	0.14000	0.180000	0.14000	0.160000	+6.667%	25,050	+106.250%
2025-01-02	0.15500	0.160000	0.15000	0.150000	-11.765%	622	+120.000%
2024-12-31	0.14000	0.170000	0.14000	0.170000	+107.065%	8,760	+94.118%
2024-12-30	0.08210	0.082100	0.08210	0.082100	-36.846%	10,000	+301.949%
2024-12-27	0.15000	0.157500	0.13000	0.130000	0.000%	39,074	+153.846%
2024-12-26	0.15000	0.150000	0.13000	0.130000	-16.399%	12,000	+153.846%
2024-12-19	0.15550	0.155500	0.15550	0.155500	-8.529%	250	+112.219%
2024-12-18	0.10650	0.180000	0.10650	0.170000	0.000%	22,000	+94.118%
2024-12-17	0.16600	0.170000	0.16600	0.170000	-8.356%	385	+94.118%
2024-12-16	0.14000	0.210000	0.14000	0.185500	+47.809%	51,400	+77.898%
2024-12-13	0.18000	0.180000	0.10000	0.125500	-16.333%	64,368	+162.948%
2024-12-12	0.14500	0.172500	0.14500	0.150000	0.000%	61,840	+120.000%
2024-12-11	0.15000	0.210000	0.11109	0.150000	-28.571%	7,480	+120.000%
2024-12-10	0.21000	0.210000	0.21000	0.210000	+5.000%	250	+57.143%
2024-12-06	0.20000	0.225000	0.20000	0.200000	+11.111%	33,040	+65.000%
2024-12-05	0.18000	0.200000	0.16000	0.180000	-22.581%	35,546	+83.333%
2024-12-04	0.19000	0.250000	0.19000	0.232500	-3.125%	6,036	+41.935%
2024-12-03	0.19000	0.240000	0.19000	0.240000	+33.333%	11,521	+37.500%
2024-11-29	0.17000	0.270000	0.17000	0.180000	-32.139%	1,493	+83.333%
2024-11-27	0.16100	0.265250	0.16100	0.265250	+0.085%	698	+24.411%
2024-11-26	0.15000	0.265025	0.15000	0.265025	+6.010%	47,879	+24.517%
2024-11-25	0.30000	0.300000	0.25000	0.250000	-16.667%	1,010	+32.000%
2024-11-21	0.15000	0.300000	0.15000	0.300000	+39.535%	30,660	+10.000%
2024-11-19	0.20000	0.250000	0.13000	0.215000	+65.385%	95,859	+53.488%
2024-11-18	0.17500	0.200000	0.13000	0.130000	-28.767%	29,909	+153.846%
2024-11-13	0.20000	0.200000	0.16500	0.182500	0.000%	1,055	+80.822%
2024-11-12	0.13000	0.190000	0.13000	0.182500	-8.750%	8,590	+80.822%
2024-11-11	0.20000	0.200000	0.13000	0.200000	+5.263%	4,764	+65.000%
2024-11-08	0.18000	0.200000	0.18000	0.190000	+26.667%	6,611	+73.684%
2024-11-06	0.15000	0.162500	0.15000	0.150000	-9.091%	8,700	+120.000%
2024-11-05	0.12000	0.175000	0.12000	0.165000	-8.333%	11,000	+100.000%
2024-11-04	0.18000	0.180000	0.12000	0.180000	-4.000%	24,152	+83.333%
2024-11-01	0.15000	0.187500	0.15000	0.187500	+25.000%	324	+76.000%
2024-10-31	0.15000	0.150000	0.12000	0.150000	0.000%	5,222	+120.000%
2024-10-30	0.15000	0.150000	0.15000	0.150000	+11.111%	100	+120.000%
2024-10-29	0.12000	0.135000	0.12000	0.135000	+12.500%	54,110	+144.444%
2024-10-28	0.12000	0.120000	0.12000	0.120000	0.000%	150	+175.000%
2024-10-25	0.12000	0.120000	0.12000	0.120000	-14.286%	2,532	+175.000%
2024-10-22	0.12000	0.140000	0.12000	0.140000	-8.197%	1,665	+135.714%
2024-10-21	0.12000	0.152500	0.12000	0.152500	+27.083%	18,100	+116.393%
2024-10-18	0.15000	0.150000	0.12000	0.120000	-20.000%	5,650	+175.000%
2024-10-16	0.19000	0.190000	0.14000	0.150000	-11.765%	7,540	+120.000%
2024-10-14	0.16000	0.170000	0.14000	0.170000	-8.108%	1,650	+94.118%
2024-10-11	0.18500	0.185000	0.18500	0.185000	+54.167%	3,207	+78.378%
2024-10-10	0.12000	0.121100	0.12000	0.120000	-39.698%	6,210	+175.000%
2024-10-09	0.21000	0.220000	0.19900	0.199000	-0.500%	31,946	+65.829%
2024-10-07	0.23000	0.230000	0.20000	0.200000	-13.043%	594	+65.000%
2024-10-04	0.23000	0.230000	0.23000	0.230000	-2.128%	5,250	+43.478%
2024-10-03	0.25000	0.250000	0.23500	0.235000	-6.000%	3,102	+40.426%
2024-10-02	0.27250	0.300000	0.22500	0.250000	+19.048%	46,817	+32.000%
2024-09-30	0.35000	0.350000	0.21000	0.210000	-36.364%	9,571	+57.143%
2024-09-27	0.32600	0.350000	0.31000	0.330000	+17.857%	7,755	0.000%
2024-09-26	0.28000	0.300000	0.26000	0.280000	+16.667%	14,723	+17.857%
2024-09-25	0.21000	0.290000	0.21000	0.240000	+14.286%	83,488	+37.500%
2024-09-24	0.22000	0.223600	0.20000	0.210000	-16.000%	32,625	+57.143%
2024-09-23	0.25000	0.250000	0.25000	0.250000	0.000%	17,245	+32.000%
2024-09-20	0.17000	0.250000	0.17000	0.250000	+45.349%	3,841	+32.000%
2024-09-19	0.25000	0.250000	0.16000	0.172000	+14.667%	17,005	+91.860%
2024-09-18	0.25000	0.250000	0.13000	0.150000	+25.000%	29,135	+120.000%
2024-09-17	0.12000	0.120000	0.12000	0.120000	0.000%	5,001	+175.000%
2024-09-16	0.11000	0.120000	0.11000	0.120000	+20.000%	94,061	+175.000%
2024-09-13	0.10500	0.105000	0.10000	0.100000	0.000%	86,937	+230.000%
2024-09-12	0.10000	0.100000	0.10000	0.100000	-4.762%	30,000	+230.000%
2024-09-11	0.10500	0.105000	0.10500	0.105000	-6.667%	17,800	+214.286%
2024-09-10	0.10500	0.112500	0.10500	0.112500	+12.500%	53,795	+193.333%
2024-09-09	0.10000	0.105000	0.10000	0.100000	0.000%	90,001	+230.000%
2024-09-06	0.11000	0.110000	0.10000	0.100000	-9.091%	36,250	+230.000%
2024-09-05	0.09000	0.110000	0.09000	0.110000	+10.000%	126,500	+200.000%
2024-09-04	0.09000	0.120000	0.09000	0.100000	0.000%	123,722	+230.000%
2024-09-03	0.12000	0.120000	0.09000	0.100000	0.000%	28,778	+230.000%
2024-08-30	0.11000	0.110000	0.10000	0.100000	0.000%	8,500	+230.000%
2024-08-29	0.10000	0.100000	0.09000	0.100000	0.000%	52,565	+230.000%
2024-08-28	0.09000	0.100000	0.08000	0.100000	+11.111%	73,261	+230.000%
2024-08-27	0.07500	0.090000	0.07500	0.090000	0.000%	42,000	+266.667%
2024-08-26	0.10000	0.100000	0.08000	0.090000	+16.129%	63,993	+266.667%
2024-08-23	0.08000	0.100000	0.07000	0.077500	-3.125%	43,171	+325.806%
2024-08-22	0.09800	0.148000	0.05200	0.080000	0.000%	154,716	+312.500%
2024-08-21	0.01000	0.250000	0.01000	0.080000	0.000%	340,868	+312.500%

.dark-mode .yFNNNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFNNNZ{ color: #333333; background-color: white; border: 2px solid #333333; }BRZHWBREEZE HLDGS ACQ CORP WTSstock OTC

BRZHW
BREEZE HLDGS ACQ CORP WTS
stock OTC