UK Markets open in 7 hrs 4 mins

ArcLight Clean Transition Corp. II (ACTD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.04-0.06 (-0.59%)
At close: 04:00PM EST
10.05 +0.01 (+0.10%)
After hours: 06:26PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202110.0510.119.9510.0410.043,031,300
02 Dec 202110.2510.279.9310.1010.107,816,400
01 Dec 20219.819.859.819.829.8260,500
30 Nov 20219.889.889.779.829.8247,800
29 Nov 20219.889.919.819.889.8849,400
26 Nov 20219.899.919.899.919.9113,500
24 Nov 20219.819.919.819.919.9144,600
23 Nov 20219.819.819.819.819.812,200
22 Nov 20219.809.839.809.809.8012,300
19 Nov 20219.939.939.769.809.8041,600
18 Nov 20219.819.889.759.839.8316,200
17 Nov 20219.919.919.789.829.82506,100
16 Nov 20219.809.939.799.939.9315,600
15 Nov 20219.769.779.769.779.771,500
12 Nov 20219.779.779.759.779.77800
11 Nov 20219.769.779.769.779.77600
10 Nov 20219.759.759.759.759.756,900
09 Nov 20219.759.779.759.759.751,600
08 Nov 20219.789.789.769.769.76900
05 Nov 20219.789.789.759.759.752,800
04 Nov 20219.779.789.759.779.77214,500
03 Nov 20219.769.789.769.789.78900
02 Nov 20219.789.789.789.789.7846,300
01 Nov 20219.779.789.759.789.783,800
29 Oct 20219.769.769.769.769.762,200
28 Oct 20219.779.779.769.769.76800
27 Oct 20219.749.749.749.749.74700
26 Oct 20219.779.789.739.749.7431,300
25 Oct 20219.779.779.739.759.751,600
22 Oct 20219.759.759.759.759.75400
21 Oct 20219.779.779.739.749.744,500
20 Oct 20219.729.759.729.759.752,800
19 Oct 20219.739.759.739.739.7331,300
18 Oct 20219.729.729.729.729.72-
15 Oct 20219.769.769.729.729.722,700
14 Oct 20219.779.779.759.769.761,700
13 Oct 20219.749.779.729.729.7211,900
12 Oct 20219.779.779.749.749.74110,100
11 Oct 20219.749.749.749.749.74-
08 Oct 20219.779.779.749.749.744,300
07 Oct 20219.749.769.749.759.751,700
06 Oct 20219.759.759.739.739.7312,200
05 Oct 20219.759.759.759.759.75-
04 Oct 20219.789.789.749.759.7515,900
01 Oct 20219.799.809.729.769.7694,200
30 Sept 20219.769.769.729.769.7638,100
29 Sept 20219.809.849.809.849.843,500
28 Sept 20219.739.799.729.779.7711,600
27 Sept 20219.679.739.679.739.733,300
24 Sept 20219.759.759.759.759.75-
23 Sept 20219.739.769.739.759.751,700
22 Sept 20219.779.779.739.769.764,400
21 Sept 20219.759.759.759.759.75100
20 Sept 20219.699.759.669.759.7534,900
17 Sept 20219.759.759.719.759.75600
16 Sept 20219.749.769.709.769.76143,500
15 Sept 20219.739.759.739.759.7555,100
14 Sept 20219.729.749.729.739.7312,900
13 Sept 20219.719.799.719.749.7478,500
10 Sept 20219.699.749.689.719.716,300
09 Sept 20219.749.749.749.749.74-
08 Sept 20219.749.749.749.749.74200
07 Sept 20219.779.779.779.779.77100
03 Sept 20219.689.749.679.739.7328,900
02 Sept 20219.689.709.659.689.687,900
01 Sept 20219.659.709.659.659.6512,700
31 Aug 20219.659.669.649.659.6510,800
30 Aug 20219.619.729.619.659.6586,200
27 Aug 20219.669.699.669.699.691,300
26 Aug 20219.689.709.679.699.691,500
25 Aug 20219.689.689.679.689.686,900
24 Aug 20219.709.709.709.709.70-
23 Aug 20219.679.709.679.709.708,600
20 Aug 20219.689.749.689.729.724,300
19 Aug 20219.709.749.689.729.7213,100
18 Aug 20219.719.739.689.689.6834,100
17 Aug 20219.699.739.689.739.732,100
16 Aug 20219.729.729.699.709.702,800
13 Aug 20219.719.719.699.719.713,800
12 Aug 20219.729.749.729.749.741,300
11 Aug 20219.769.769.729.729.72500
10 Aug 20219.719.739.719.739.73700
09 Aug 20219.729.759.729.759.75500
06 Aug 20219.729.729.729.729.7211,200
05 Aug 20219.769.789.719.719.7111,000
04 Aug 20219.759.779.759.759.75480,600
03 Aug 20219.759.759.759.759.751,600
02 Aug 20219.739.799.739.799.792,200
30 Jul 20219.759.759.759.759.7519,900
29 Jul 20219.759.759.659.759.758,600
28 Jul 20219.709.809.709.759.753,400
27 Jul 20219.779.789.709.789.7857,000
26 Jul 20219.819.849.809.829.821,800
23 Jul 20219.889.889.889.889.88400
22 Jul 20219.859.919.859.889.882,400
21 Jul 20219.869.869.869.869.861,000
20 Jul 20219.869.869.869.869.86-
19 Jul 20219.859.939.859.869.865,700
16 Jul 20219.779.889.779.859.852,900
15 Jul 20219.779.889.779.879.8711,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...