UK markets open in 6 hours 37 minutes

Atlantic Coastal Acquisition Corp. (ACAH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.80-0.02 (-0.20%)
At close: 04:00PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20229.829.829.809.809.80140,990
26 Sept 20229.829.829.829.829.826,400
23 Sept 20229.829.829.829.829.825,900
22 Sept 20229.819.819.809.819.8116,800
21 Sept 20229.829.829.829.829.8231,700
20 Sept 20229.829.839.829.829.8228,900
19 Sept 20229.819.819.819.819.8113,800
16 Sept 20229.819.819.819.819.81400
15 Sept 20229.829.829.829.829.82500
14 Sept 20229.819.819.819.819.81-
13 Sept 20229.819.819.809.819.81226,800
12 Sept 20229.829.829.819.819.812,500
09 Sept 20229.809.829.809.819.811,100
08 Sept 20229.829.829.809.819.8162,600
07 Sept 20229.809.809.809.809.80-
06 Sept 20229.849.849.809.809.8077,300
02 Sept 20229.819.819.819.819.8111,800
01 Sept 20229.819.829.819.819.815,200
31 Aug 20229.839.839.829.829.828,300
30 Aug 20229.819.829.819.829.8234,700
29 Aug 20229.829.839.829.829.827,400
26 Aug 20229.819.829.819.829.821,200
25 Aug 20229.819.829.819.829.8215,700
24 Aug 20229.819.829.819.829.8211,900
23 Aug 20229.829.839.819.829.82319,200
22 Aug 20229.829.829.819.819.81319,100
19 Aug 20229.829.829.829.829.821,400
18 Aug 20229.859.859.829.829.821,122,000
17 Aug 20229.839.839.819.839.8316,800
16 Aug 20229.839.839.839.839.833,000
15 Aug 20229.829.869.829.839.8348,800
12 Aug 20229.829.829.829.829.82100
11 Aug 20229.829.829.829.829.82500
10 Aug 20229.829.829.829.829.8219,100
09 Aug 20229.829.829.829.829.826,900
08 Aug 20229.829.849.829.829.824,400
05 Aug 20229.829.829.829.829.82-
04 Aug 20229.829.829.829.829.82-
03 Aug 20229.849.849.829.829.8213,800
02 Aug 20229.839.859.839.849.844,200
01 Aug 20229.839.859.839.839.838,700
29 Jul 20229.839.839.819.819.81418,100
28 Jul 20229.819.839.819.819.81195,700
27 Jul 20229.819.819.819.819.81334,100
26 Jul 20229.829.829.819.819.8111,800
25 Jul 20229.819.819.819.819.81300
22 Jul 20229.819.819.819.819.8116,600
21 Jul 20229.819.819.809.809.8032,800
20 Jul 20229.819.829.819.829.826,100
19 Jul 20229.809.809.799.799.7961,100
18 Jul 20229.809.809.799.799.79600
15 Jul 20229.799.799.799.799.79189,700
14 Jul 20229.799.809.799.799.7932,100
13 Jul 20229.809.809.809.809.80300
12 Jul 20229.799.799.799.799.797,800
11 Jul 20229.799.799.799.799.79600
08 Jul 20229.809.809.809.809.80-
07 Jul 20229.809.809.809.809.80300
06 Jul 20229.809.809.809.809.80500
05 Jul 20229.789.809.789.789.7837,800
01 Jul 20229.789.789.789.789.78-
30 Jun 20229.799.799.789.789.7848,800
29 Jun 20229.789.799.789.789.786,500
28 Jun 20229.789.809.789.799.7916,300
27 Jun 20229.799.809.789.809.801,600
24 Jun 20229.789.789.789.789.78300
23 Jun 20229.799.799.799.799.79300
22 Jun 20229.779.779.779.779.77600
21 Jun 20229.789.789.779.779.77700
17 Jun 20229.799.799.799.799.79100
16 Jun 20229.779.809.779.779.7748,100
15 Jun 20229.779.779.779.779.7729,600
14 Jun 20229.779.779.779.779.7782,800
13 Jun 20229.779.779.779.779.77188,400
10 Jun 20229.789.789.789.789.781,400
09 Jun 20229.789.789.779.779.7729,100
08 Jun 20229.799.799.789.799.79800
07 Jun 20229.789.809.789.809.80900
06 Jun 20229.779.779.779.779.77800
03 Jun 20229.769.789.769.789.781,500
02 Jun 20229.769.779.769.779.77900
01 Jun 20229.779.789.779.779.777,300
31 May 20229.779.779.769.769.762,500
27 May 20229.779.779.769.769.76386,300
26 May 20229.759.769.759.769.76300
25 May 20229.769.769.759.769.7612,400
24 May 20229.779.779.769.769.761,400
23 May 20229.769.769.759.769.761,000
20 May 20229.769.769.769.769.76-
19 May 20229.779.779.759.769.7633,900
18 May 20229.749.779.749.769.7619,500
17 May 20229.769.769.759.759.75500
16 May 20229.759.769.759.759.754,400
13 May 20229.769.769.759.759.75500
12 May 20229.769.779.749.759.7563,700
11 May 20229.779.809.769.779.7729,200
10 May 20229.799.799.799.799.79-
09 May 20229.819.819.799.799.797,700
06 May 20229.809.809.809.809.80-
05 May 20229.799.809.799.809.801,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...