Atlantic Coastal Acquisition Corp. (ACAH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 05:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 17 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 16 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 10 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 09 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 08 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 05 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 04 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 03 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 02 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 01 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 28 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 27 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 25 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 22 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 21 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 20 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 19 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 18 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 15 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 14 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 13 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 12 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 08 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 07 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 06 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 05 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 04 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 01 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 29 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 28 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 27 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 23 Feb 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 37,960 |
| 22 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 21 Feb 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 147 |
| 20 Feb 2024 | 10.78 | 10.99 | 10.63 | 10.63 | 10.63 | 1,321 |
| 16 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2,148 |
| 15 Feb 2024 | 10.64 | 11.28 | 10.58 | 10.58 | 10.58 | 29,213 |
| 14 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 13 Feb 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 250 |
| 12 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 09 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 08 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 201 |
| 07 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 285 |
| 05 Feb 2024 | 10.53 | 10.62 | 10.53 | 10.60 | 10.60 | 2,618 |
| 02 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 30 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,156 |
| 26 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 25 Jan 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 24 Jan 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 847 |
| 23 Jan 2024 | 11.07 | 11.07 | 10.60 | 10.62 | 10.62 | 1,312 |
| 22 Jan 2024 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | 442 |
| 19 Jan 2024 | 10.61 | 11.64 | 10.61 | 10.61 | 10.61 | 3,555 |
| 18 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 17 Jan 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 3,610 |
| 16 Jan 2024 | 10.58 | 10.68 | 10.58 | 10.68 | 10.68 | 775 |
| 12 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 11 Jan 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 10 Jan 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 6,937 |
| 09 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 08 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 05 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 04 Jan 2024 | 10.49 | 10.55 | 10.49 | 10.54 | 10.54 | 379,263 |
| 03 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 02 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 29 Dec 2023 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | 348 |
| 28 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 631 |
| 27 Dec 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1,061 |
| 26 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 22 Dec 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 320 |
| 21 Dec 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 261 |
| 20 Dec 2023 | 10.54 | 11.40 | 10.48 | 10.48 | 10.48 | 5,010 |
| 19 Dec 2023 | 10.49 | 11.39 | 10.49 | 10.56 | 10.56 | 9,201 |
| 18 Dec 2023 | 10.54 | 10.94 | 10.49 | 10.56 | 10.56 | 2,855 |
| 15 Dec 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 14 Dec 2023 | 10.50 | 11.56 | 10.48 | 10.56 | 10.56 | 10,917 |
| 13 Dec 2023 | 10.50 | 11.03 | 10.50 | 10.51 | 10.51 | 12,511 |
| 12 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 100 |
| 11 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 08 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 168 |
| 07 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 268 |
| 06 Dec 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 05 Dec 2023 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 646 |
| 04 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 01 Dec 2023 | 10.52 | 10.65 | 10.52 | 10.65 | 10.65 | 213 |
| 30 Nov 2023 | 10.54 | 10.54 | 10.52 | 10.52 | 10.52 | 454 |
| 29 Nov 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 28 Nov 2023 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 631 |
| 27 Nov 2023 | 10.52 | 10.64 | 10.52 | 10.64 | 10.64 | 5,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.