UK markets closed

Atlantic Coastal Acquisition Corp. (ACAH)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
9.78-0.01 (-0.10%)
At close: 03:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20229.799.829.799.809.802,500
03 May 20229.819.819.799.799.793,800
02 May 20229.819.819.799.799.7913,900
29 Apr 20229.799.819.799.819.8145,500
28 Apr 20229.809.809.799.799.79101,600
27 Apr 20229.789.809.789.799.79121,100
26 Apr 20229.799.809.799.799.79700
25 Apr 20229.829.829.789.809.8011,700
22 Apr 20229.789.809.789.809.8010,800
21 Apr 20229.779.789.779.779.7735,900
20 Apr 20229.799.799.779.779.7713,900
19 Apr 20229.789.789.779.789.7834,400
18 Apr 20229.779.799.779.779.7756,500
14 Apr 20229.789.819.779.819.8110,000
13 Apr 20229.789.809.779.809.803,100
12 Apr 20229.769.829.769.779.775,700
11 Apr 20229.789.799.789.799.79700
08 Apr 20229.779.789.769.779.7710,600
07 Apr 20229.769.799.759.779.77156,300
06 Apr 20229.779.789.769.789.78442,200
05 Apr 20229.789.789.789.789.785,800
04 Apr 20229.789.789.759.769.7624,000
01 Apr 20229.789.789.779.789.787,300
31 Mar 20229.759.799.749.759.7560,800
30 Mar 20229.739.759.739.759.75600
29 Mar 20229.769.769.769.769.76200,500
28 Mar 20229.779.779.779.779.77-
25 Mar 20229.769.779.759.779.775,900
24 Mar 20229.779.779.759.769.76821,700
23 Mar 20229.759.809.759.809.803,400
22 Mar 20229.769.769.759.759.7517,000
21 Mar 20229.759.769.759.769.7619,100
18 Mar 20229.769.769.769.769.76-
17 Mar 20229.779.779.759.769.76357,100
16 Mar 20229.749.769.749.769.7618,400
15 Mar 20229.779.799.749.779.77166,500
14 Mar 20229.749.769.749.769.7618,200
11 Mar 20229.759.769.749.769.769,100
10 Mar 20229.749.749.749.749.7416,100
09 Mar 20229.769.769.749.749.743,200
08 Mar 20229.769.769.769.769.76-
07 Mar 20229.759.779.739.769.76116,700
04 Mar 20229.749.749.749.749.742,800
03 Mar 20229.749.749.739.739.7318,500
02 Mar 20229.739.749.739.749.74100,800
01 Mar 20229.739.779.719.759.7528,400
28 Feb 20229.719.739.719.739.73129,000
25 Feb 20229.729.729.719.729.727,800
24 Feb 20229.719.729.719.729.726,100
23 Feb 20229.729.729.719.729.7251,900
22 Feb 20229.739.739.719.729.7225,200
18 Feb 20229.729.739.729.729.722,000
17 Feb 20229.729.739.729.739.732,800
16 Feb 20229.739.739.729.739.731,400
15 Feb 20229.739.739.719.729.7259,200
14 Feb 20229.739.739.729.739.7333,000
11 Feb 20229.749.759.719.739.73464,900
10 Feb 20229.889.929.889.919.9111,400
09 Feb 20229.909.909.909.909.90-
08 Feb 20229.889.919.889.909.90100,400
07 Feb 20229.879.899.869.889.8831,300
04 Feb 20229.879.879.869.879.879,400
03 Feb 20229.909.909.879.879.876,300
02 Feb 20229.929.929.899.899.891,300
01 Feb 20229.909.959.909.909.90108,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...