Atlantic Coastal Acquisition Corporation II (ACAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.77 | 5.77 | 5.77 | 0 | 0 | CS |
| 4 | 0 | 0 | 5.77 | 5.77 | 5.77 | 0 | 0 | CS |
| 12 | -5.28 | -47.7828054299 | 11.05 | 13 | 5.75 | 9687 | 9.53012412 | CS |
| 26 | -5.21 | -47.4499089253 | 10.98 | 13.2 | 5.75 | 7915 | 10.21218839 | CS |
| 52 | -5.63 | -49.3859649123 | 11.4 | 13.2 | 5.75 | 4335 | 10.2579636 | CS |
| 156 | -4.15 | -41.8346774194 | 9.92 | 13.2 | 5.75 | 31531 | 10.23878784 | CS |
| 260 | -4.15 | -41.8346774194 | 9.92 | 13.2 | 5.75 | 31531 | 10.23878784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734651300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734564900 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734478500 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734392100 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734132900 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1734046500 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733960100 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733873700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733787300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733528100 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733441700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733355300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733268900 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1733182500 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732917840 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732750500 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732664100 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732577700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732318500 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732232100 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732145700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1732059300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1731972900 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1731713700 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1731627300 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1731540900 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1731454500 | 5.7699999 | -5.13 | -47.06 | 11 | 11.1 | 5.75 | 159933 |
| 1731368100 | 10.9 | 0.2 | 1.87 | 11.77 | 11.77 | 10.47 | 211526 |
| 1731108900 | 10.7 | 0.62 | 6.15 | 11 | 12.38 | 10 | 20618 |
| 1731022500 | 10.08 | -0.02 | -0.20 | 10.1208 | 11 | 10.08 | 2247 |
| 1730936100 | 10.1 | -1.04 | -9.34 | 12.25 | 13 | 9.58 | 49512 |
| 1730849700 | 11.14 | -0.35 | -3.05 | 11.4273 | 11.58 | 11.01 | 429 |
| 1730763300 | 11.49 | -0.06 | -0.52 | 11.285 | 11.57 | 11.285 | 1168 |
| 1730500500 | 11.55 | 0.2 | 1.76 | 11.59 | 11.59 | 11.55 | 17487 |
| 1730414100 | 11.35 | -0.34 | -2.91 | 11.61 | 11.62 | 11.35 | 5646 |
| 1730327700 | 11.69 | 0.09 | 0.78 | 11.7396 | 11.7396 | 11.69 | 630 |
| 1730241300 | 11.6 | 0.05 | 0.46 | 11.6 | 11.75 | 11.6 | 10978 |
| 1730154900 | 11.547 | 0.39 | 3.47 | 11.28 | 11.6 | 11.23 | 74161 |
| 1729895700 | 11.1601 | 0 | 0.00 | 11.16 | 11.1601 | 11.16 | 347 |
| 1729809300 | 11.16 | 0 | 0.00 | 11.16 | 11.16 | 11.16 | 35 |
| 1729722900 | 11.16 | -0.02 | -0.17 | 11.16 | 11.16 | 11.16 | 106 |
| 1729636500 | 11.1786 | 0.08 | 0.71 | 11.2 | 11.2 | 11.17 | 2273 |
| 1729550100 | 11.1 | 0 | 0.00 | 11.2 | 11.2 | 11.1 | 309 |
| 1729290900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 1 |
| 1729204500 | 11.1 | 0 | 0.00 | 11.23 | 11.23 | 11.1 | 2 |
| 1729118100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 5 |
| 1729031700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 2 |
| 1728945300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 4 |
| 1728686100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 1 |
| 1728599700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 1 |
| 1728513300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 2 |
| 1728426900 | 11.1 | -0.06 | -0.54 | 11.2 | 11.21 | 11.08 | 3605 |
| 1728340500 | 11.16 | -0.04 | -0.36 | 11.13 | 11.16 | 11.12 | 1004 |
| 1728081300 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 2 |
| 1727994900 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 224 |
| 1727908500 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 30 |
| 1727822100 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 1 |
| 1727735520 | 11.2 | 0.15 | 1.36 | 11.08 | 11.4 | 11.06 | 7647 |
| 1727476500 | 11.05 | -0.09 | -0.78 | 11.05 | 11.2 | 11.05 | 9980 |
| 1727390100 | 11.1368 | 0.09 | 0.79 | 11.05 | 11.25 | 11.04 | 8551 |
| 1727303700 | 11.05 | -0.01 | -0.09 | 11.11 | 11.11 | 11.05 | 546 |
| 1727217300 | 11.06 | 0.03 | 0.27 | 11.06 | 11.06 | 11.05 | 2851 |
| 1727130900 | 11.03 | -0.54 | -4.67 | 11.5 | 11.5 | 11.03 | 1135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
