UK markets open in 6 hours 50 minutes
NIKKEI 225
26,871.27 0.00 (0.00%) HANG SENG
22,229.52 +510.46 (+2.35%) CRUDE OIL
110.42 +0.85 (+0.78%) GOLD FUTURES
1,824.10 -0.70 (-0.04%) DOW
31,438.26 -62.42 (-0.20%) BTC-GBP
16,918.87 -326.92 (-1.90%)
Atlantic Coastal Acquisition Corp. (ACAHU)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 23 Jun 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 22 Jun 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 21 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 17 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 16 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 15 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 14 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 13 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 2,200 |
| 10 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 09 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 08 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 07 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 15,000 |
| 06 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 03 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
| 02 Jun 2022 | 9.85 | 9.86 | 9.85 | 9.86 | 9.86 | 800 |
| 01 Jun 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 31 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 27 May 2022 | 9.79 | 9.79 | 9.78 | 9.79 | 9.79 | 3,300 |
| 26 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 25 May 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 400 |
| 24 May 2022 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 600 |
| 23 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 20 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 19 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 18 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 17 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 16 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 13 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 12 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 11 May 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 10 May 2022 | 9.10 | 9.86 | 9.10 | 9.86 | 9.86 | 500 |
| 09 May 2022 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | 700 |
| 06 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| 03 May 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
| 02 May 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 500 |
| 29 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 28 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 500 |
| 27 Apr 2022 | 9.84 | 9.84 | 9.82 | 9.83 | 9.83 | 101,600 |
| 26 Apr 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 25 Apr 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| 22 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1,100 |
| 21 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 20 Apr 2022 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | 52,600 |
| 19 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 18 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 14 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 13 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 12 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 11 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 08 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 07 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 06 Apr 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 100 |
| 05 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 04 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 01 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,600 |
| 31 Mar 2022 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 9,900 |
| 30 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 29 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 28 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 25 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 24 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 23 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 22 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 21 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 18 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 17 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 16 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 15 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 14 Mar 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
| 11 Mar 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 10 Mar 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 09 Mar 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 5,000 |
| 08 Mar 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
| 07 Mar 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 04 Mar 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 03 Mar 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 02 Mar 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 01 Mar 2022 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 400 |
| 28 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 25 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 24 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 23 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 22 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 18 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 100 |
| 17 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 Feb 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 900 |
| 15 Feb 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 14 Feb 2022 | 9.86 | 9.88 | 9.86 | 9.86 | 9.86 | 1,100 |
| 11 Feb 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 10 Feb 2022 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 4,600 |
| 09 Feb 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
| 08 Feb 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 07 Feb 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,700 |
| 04 Feb 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3,000 |
| 03 Feb 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 02 Feb 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 10,100 |
| 01 Feb 2022 | 10.02 | 10.04 | 10.00 | 10.04 | 10.04 | 31,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
