UK markets open in 3 hours 19 minutes

Atlantic Coastal Acquisition Corp. (ACAH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.10-0.01 (-0.05%)
At close: 03:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202310.0910.1010.0910.1010.1056,000
06 Feb 202310.1010.1010.0910.0910.0959,800
03 Feb 202310.1010.1010.1010.1010.10200
02 Feb 202310.0910.1010.0910.1010.10133,000
01 Feb 202310.0910.1110.0910.0910.09652,600
31 Jan 202310.1010.1010.1010.1010.10200,500
30 Jan 202310.0910.0910.0910.0910.09200,700
27 Jan 202310.0910.1010.0910.0910.09101,200
26 Jan 202310.0910.0910.0910.0910.09269,700
25 Jan 202310.0910.0910.0810.0810.08399,900
24 Jan 202310.0910.1010.0810.0910.092,175,000
23 Jan 202310.0810.1010.0810.0810.0855,600
20 Jan 202310.0810.0810.0710.0710.07791,000
19 Jan 202310.0810.0810.0710.0710.07949,800
18 Jan 202310.0910.1010.0810.0910.0968,700
17 Jan 202310.1410.1410.0610.0810.08860,700
13 Jan 202310.0910.0910.0910.0910.093,100
12 Jan 202310.0710.0710.0610.0710.07712,000
11 Jan 202310.0410.0610.0410.0610.0627,400
10 Jan 202310.0310.0410.0310.0310.0372,600
09 Jan 202310.0410.0410.0310.0410.0430,800
06 Jan 202310.0410.0510.0310.0310.038,500
05 Jan 202310.0310.0310.0310.0310.03883,300
04 Jan 202310.0210.0310.0210.0210.02133,600
03 Jan 202310.0210.0210.0110.0210.0259,200
30 Dec 202210.0210.0210.0110.0210.0283,200
29 Dec 202210.0210.0210.0110.0210.02100,400
28 Dec 202210.0110.0210.0110.0210.0283,000
27 Dec 20229.9710.029.9710.0110.0142,700
23 Dec 20229.9710.009.9710.0010.00352,700
22 Dec 20229.979.989.979.979.97500
21 Dec 20229.969.969.969.969.96-
20 Dec 20229.969.969.969.969.963,200
19 Dec 20229.969.969.969.969.9613,300
16 Dec 20229.969.969.969.969.968,600
15 Dec 20229.969.989.969.969.964,200
14 Dec 20229.969.989.969.989.983,400
13 Dec 20229.969.979.969.979.9729,900
12 Dec 20229.969.969.969.969.9644,500
09 Dec 20229.979.979.959.969.963,000
08 Dec 20229.969.969.959.959.953,700
07 Dec 20229.959.969.959.969.96406,800
06 Dec 20229.959.979.959.979.9751,000
05 Dec 20229.969.969.959.959.9518,200
02 Dec 20229.989.989.989.989.98500,000
01 Dec 20229.949.949.949.949.9412,900
30 Nov 20229.919.959.919.959.95134,100
29 Nov 20229.919.919.919.919.91-
28 Nov 20229.919.919.919.919.91800
25 Nov 20229.919.919.919.919.91-
23 Nov 20229.919.919.919.919.91-
22 Nov 20229.919.919.919.919.91-
21 Nov 20229.919.919.919.919.91300
18 Nov 20229.899.899.899.899.89100
17 Nov 20229.899.899.899.899.89500
16 Nov 20229.919.919.919.919.91200
15 Nov 20229.909.919.899.899.89278,500
14 Nov 20229.929.929.929.929.92100
11 Nov 20229.949.949.949.949.94600
10 Nov 20229.949.949.949.949.94200
09 Nov 20229.949.949.949.949.94700
08 Nov 20229.949.949.949.949.941,600
07 Nov 20229.949.949.949.949.942,000
04 Nov 20229.929.949.919.949.94244,800
03 Nov 20229.929.929.929.929.921,700
02 Nov 20229.919.919.919.919.9147,200
01 Nov 20229.929.929.919.919.912,400
31 Oct 20229.929.929.929.929.92-
28 Oct 20229.929.929.929.929.92-
27 Oct 20229.929.929.929.929.925,700
26 Oct 20229.909.909.909.909.90200
25 Oct 20229.919.919.909.909.9051,200
24 Oct 20229.879.909.879.909.9020,500
21 Oct 20229.879.889.879.879.8737,300
20 Oct 20229.869.869.869.869.86200
19 Oct 20229.879.899.879.879.8711,600
18 Oct 20229.879.889.879.889.88261,400
17 Oct 20229.859.879.859.869.8610,000
14 Oct 20229.859.859.859.859.85200
13 Oct 20229.859.869.859.859.85110,200
12 Oct 20229.859.859.849.849.841,200
11 Oct 20229.859.859.849.849.8446,000
10 Oct 20229.859.869.859.859.8522,000
07 Oct 20229.839.859.839.859.85800
06 Oct 20229.859.859.849.849.845,700
05 Oct 20229.829.859.829.849.84130,300
04 Oct 20229.839.839.839.839.8312,400
03 Oct 20229.829.839.829.839.8331,800
30 Sept 20229.829.839.829.829.82166,400
29 Sept 20229.839.839.809.819.81118,900
28 Sept 20229.829.839.829.839.833,100
27 Sept 20229.829.829.809.809.80141,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...