UK markets open in 3 hours 19 minutes
NIKKEI 225
27,565.35 -120.12 (-0.43%) HANG SENG
21,356.64 +57.94 (+0.27%) CRUDE OIL
77.33 +0.19 (+0.25%) GOLD FUTURES
1,889.30 +4.50 (+0.24%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,311.33 +213.64 (+1.12%)
Atlantic Coastal Acquisition Corp. (ACAH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 56,000 |
| 06 Feb 2023 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 59,800 |
| 03 Feb 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200 |
| 02 Feb 2023 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 133,000 |
| 01 Feb 2023 | 10.09 | 10.11 | 10.09 | 10.09 | 10.09 | 652,600 |
| 31 Jan 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 200,500 |
| 30 Jan 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 200,700 |
| 27 Jan 2023 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 101,200 |
| 26 Jan 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 269,700 |
| 25 Jan 2023 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 399,900 |
| 24 Jan 2023 | 10.09 | 10.10 | 10.08 | 10.09 | 10.09 | 2,175,000 |
| 23 Jan 2023 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | 55,600 |
| 20 Jan 2023 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 791,000 |
| 19 Jan 2023 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 949,800 |
| 18 Jan 2023 | 10.09 | 10.10 | 10.08 | 10.09 | 10.09 | 68,700 |
| 17 Jan 2023 | 10.14 | 10.14 | 10.06 | 10.08 | 10.08 | 860,700 |
| 13 Jan 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 3,100 |
| 12 Jan 2023 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 712,000 |
| 11 Jan 2023 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 27,400 |
| 10 Jan 2023 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 72,600 |
| 09 Jan 2023 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 30,800 |
| 06 Jan 2023 | 10.04 | 10.05 | 10.03 | 10.03 | 10.03 | 8,500 |
| 05 Jan 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 883,300 |
| 04 Jan 2023 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 133,600 |
| 03 Jan 2023 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 59,200 |
| 30 Dec 2022 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 83,200 |
| 29 Dec 2022 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 100,400 |
| 28 Dec 2022 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 83,000 |
| 27 Dec 2022 | 9.97 | 10.02 | 9.97 | 10.01 | 10.01 | 42,700 |
| 23 Dec 2022 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 352,700 |
| 22 Dec 2022 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | 500 |
| 21 Dec 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 20 Dec 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3,200 |
| 19 Dec 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 13,300 |
| 16 Dec 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 8,600 |
| 15 Dec 2022 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 4,200 |
| 14 Dec 2022 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 3,400 |
| 13 Dec 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 29,900 |
| 12 Dec 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 44,500 |
| 09 Dec 2022 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 3,000 |
| 08 Dec 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 3,700 |
| 07 Dec 2022 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 406,800 |
| 06 Dec 2022 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 51,000 |
| 05 Dec 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 18,200 |
| 02 Dec 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 500,000 |
| 01 Dec 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 12,900 |
| 30 Nov 2022 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 134,100 |
| 29 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 28 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 800 |
| 25 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 23 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 22 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 21 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 300 |
| 18 Nov 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
| 17 Nov 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 500 |
| 16 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
| 15 Nov 2022 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | 278,500 |
| 14 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 100 |
| 11 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 600 |
| 10 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 200 |
| 09 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 700 |
| 08 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1,600 |
| 07 Nov 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2,000 |
| 04 Nov 2022 | 9.92 | 9.94 | 9.91 | 9.94 | 9.94 | 244,800 |
| 03 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1,700 |
| 02 Nov 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 47,200 |
| 01 Nov 2022 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 2,400 |
| 31 Oct 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 28 Oct 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 27 Oct 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 5,700 |
| 26 Oct 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
| 25 Oct 2022 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 51,200 |
| 24 Oct 2022 | 9.87 | 9.90 | 9.87 | 9.90 | 9.90 | 20,500 |
| 21 Oct 2022 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | 37,300 |
| 20 Oct 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 200 |
| 19 Oct 2022 | 9.87 | 9.89 | 9.87 | 9.87 | 9.87 | 11,600 |
| 18 Oct 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 261,400 |
| 17 Oct 2022 | 9.85 | 9.87 | 9.85 | 9.86 | 9.86 | 10,000 |
| 14 Oct 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 200 |
| 13 Oct 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 110,200 |
| 12 Oct 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 1,200 |
| 11 Oct 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 46,000 |
| 10 Oct 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 22,000 |
| 07 Oct 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 800 |
| 06 Oct 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 5,700 |
| 05 Oct 2022 | 9.82 | 9.85 | 9.82 | 9.84 | 9.84 | 130,300 |
| 04 Oct 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 12,400 |
| 03 Oct 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 31,800 |
| 30 Sept 2022 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 166,400 |
| 29 Sept 2022 | 9.83 | 9.83 | 9.80 | 9.81 | 9.81 | 118,900 |
| 28 Sept 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 3,100 |
| 27 Sept 2022 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 141,000 |
| 26 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 6,400 |
| 23 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 5,900 |
| 22 Sept 2022 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 16,800 |
| 21 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 31,700 |
| 20 Sept 2022 | 9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 28,900 |
| 19 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 13,800 |
| 16 Sept 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
| 15 Sept 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
