Trending Tickers

Tata Technologies | ASML | Tesla | Dr Martens

Atlantic Coastal Acquisition Corp. (ACAHU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

10.55

0.00

(0.00%)

At close: 12:36PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	10.55	10.55	10.55	10.55	10.55	-
28 Nov 2023	10.47	10.55	10.47	10.55	10.55	700
27 Nov 2023	10.64	10.64	10.64	10.64	10.64	-
24 Nov 2023	10.64	10.64	10.64	10.64	10.64	-
22 Nov 2023	11.00	11.00	9.90	10.64	10.64	6,300
21 Nov 2023	10.50	10.50	10.49	10.50	10.50	1,000
20 Nov 2023	10.41	10.42	10.41	10.42	10.42	500
17 Nov 2023	10.62	10.62	10.62	10.62	10.62	200
16 Nov 2023	10.15	10.55	10.15	10.55	10.55	600
15 Nov 2023	11.27	11.27	11.27	11.27	11.27	-
14 Nov 2023	11.76	11.76	11.27	11.27	11.27	1,100
13 Nov 2023	11.30	11.30	11.30	11.30	11.30	-
10 Nov 2023	11.30	11.30	11.30	11.30	11.30	-
09 Nov 2023	11.30	11.30	11.30	11.30	11.30	-
08 Nov 2023	11.30	11.30	11.30	11.30	11.30	900
07 Nov 2023	11.15	11.15	10.75	10.80	10.80	1,600
06 Nov 2023	10.50	10.50	10.50	10.50	10.50	-
03 Nov 2023	10.50	10.50	10.50	10.50	10.50	-
02 Nov 2023	10.50	10.50	10.50	10.50	10.50	-
01 Nov 2023	10.50	10.50	10.50	10.50	10.50	600
31 Oct 2023	10.70	10.70	10.70	10.70	10.70	600
30 Oct 2023	11.80	11.80	10.68	10.70	10.70	1,500
27 Oct 2023	11.36	11.41	10.80	10.80	10.80	2,100
26 Oct 2023	10.59	11.76	10.40	11.20	11.20	3,100
25 Oct 2023	10.74	10.74	10.74	10.74	10.74	-
24 Oct 2023	10.74	10.74	10.74	10.74	10.74	-
23 Oct 2023	10.74	10.74	10.74	10.74	10.74	-
20 Oct 2023	10.60	10.74	10.60	10.74	10.74	500
19 Oct 2023	10.73	10.73	10.73	10.73	10.73	-
18 Oct 2023	10.52	10.74	10.52	10.73	10.73	300
17 Oct 2023	10.80	10.80	10.80	10.80	10.80	-
16 Oct 2023	10.80	10.80	10.80	10.80	10.80	-
13 Oct 2023	10.80	10.80	10.80	10.80	10.80	-
12 Oct 2023	10.47	10.99	10.47	10.80	10.80	1,900
11 Oct 2023	10.49	10.91	10.48	10.91	10.91	1,200
10 Oct 2023	10.35	10.35	10.35	10.35	10.35	-
09 Oct 2023	10.35	10.35	10.35	10.35	10.35	-
06 Oct 2023	10.35	10.35	10.35	10.35	10.35	-
05 Oct 2023	10.26	10.46	10.26	10.35	10.35	3,700
04 Oct 2023	10.90	10.90	10.90	10.90	10.90	-
03 Oct 2023	10.90	10.90	10.90	10.90	10.90	-
02 Oct 2023	10.90	10.90	10.90	10.90	10.90	-
29 Sept 2023	10.35	10.90	10.35	10.90	10.90	1,200
28 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
27 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
26 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
25 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
22 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
21 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
20 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
19 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
18 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
15 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
14 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
13 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
12 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
11 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
08 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
07 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
06 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
05 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
01 Sept 2023	10.40	10.40	10.40	10.40	10.40	-
31 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
30 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
29 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
28 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
25 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
24 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
23 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
22 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
21 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
18 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
17 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
16 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
15 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
14 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
11 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
10 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
09 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
08 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
07 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
04 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
03 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
02 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
01 Aug 2023	10.40	10.40	10.40	10.40	10.40	-
31 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
28 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
27 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
26 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
25 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
24 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
21 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
20 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
19 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
18 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
17 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
14 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
13 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
12 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
11 Jul 2023	10.40	10.40	10.40	10.40	10.40	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,489.52+66.06(+0.89%)

FTSE 25018,376.57-91.01(-0.49%)

AIM713.89-1.64(-0.23%)

GBP/EUR1.1571+0.0005(+0.04%)

GBP/USD1.2632-0.0062(-0.49%)

Bitcoin GBP29,852.33-344.35(-1.14%)

Trending Tickers

Atlantic Coastal Acquisition Corp. (ACAHU)

FTSE 100
7,489.52
+66.06(+0.89%)

FTSE 250
18,376.57
-91.01(-0.49%)

AIM
713.89
-1.64(-0.23%)

GBP/EUR
1.1571
+0.0005(+0.04%)

GBP/USD
1.2632
-0.0062(-0.49%)

Bitcoin GBP
29,852.33
-344.35(-1.14%)