Bowen Acquisition Corporation (BOWNU)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.49127182045 | 4.01 | 6.69 | 3.45 | 46063 | 4.08661358 | CS |
| 4 | 0.05 | 1.21951219512 | 4.1 | 6.69 | 2.77 | 12340 | 4.0768287 | CS |
| 12 | -6.95 | -62.6126126126 | 11.1 | 13.44 | 2.77 | 13336 | 6.95697599 | CS |
| 26 | -6.65 | -61.5740740741 | 10.8 | 13.44 | 2.77 | 6370 | 7.3174765 | CS |
| 52 | -6.28 | -60.2109300096 | 10.43 | 13.44 | 2.77 | 3173 | 7.34707232 | CS |
| 156 | -5.96 | -58.9515331355 | 10.11 | 13.44 | 2.77 | 10825 | 9.6628772 | CS |
| 260 | -5.96 | -58.9515331355 | 10.11 | 13.44 | 2.77 | 10825 | 9.6628772 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1741646100 | 4.15 | 0.22 | 5.60 | 3.71 | 4.96 | 3.71 | 31229 |
| 1741390500 | 3.93 | 0.33 | 9.17 | 3.9 | 6.19 | 3.68 | 81226 |
| 1741304100 | 3.6 | -0.61 | -14.49 | 4.19 | 4.19 | 3.45 | 6224 |
| 1741217700 | 4.21 | 0.43 | 11.38 | 4.01 | 6.69 | 3.96 | 111624 |
| 1741131300 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1741044900 | 3.78 | 0 | 0.00 | 3.19 | 3.78 | 3.19 | 20 |
| 1740785700 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1740699300 | 3.78 | 0 | 0.00 | 4.28 | 4.28 | 3.78 | 18 |
| 1740612900 | 3.78 | 0 | 0.00 | 3.92 | 3.98 | 3.78 | 1300 |
| 1740526500 | 3.78 | 0 | 0.00 | 3.89 | 3.89 | 3.78 | 36 |
| 1740440100 | 3.78 | 0.21 | 5.88 | 3.78 | 3.78 | 3.78 | 103 |
| 1740180900 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 4 |
| 1740094500 | 3.57 | 0 | 0.00 | 4.19 | 4.19 | 3.57 | 3 |
| 1740008100 | 3.57 | 0.2 | 5.93 | 3.37 | 4.05 | 3.37 | 1784 |
| 1739921700 | 3.37 | 0.6 | 21.66 | 3.37 | 3.37 | 3.37 | 348 |
| 1739576100 | 2.77 | -1.1 | -28.42 | 3.64 | 3.64 | 2.77 | 503 |
| 1739489700 | 3.87 | 0 | 0.00 | 4.24 | 4.24 | 3.87 | 11 |
| 1739403300 | 3.87 | 0 | 0.00 | 4.1 | 4.1 | 3.87 | 9 |
| 1739316900 | 3.87 | 0.09 | 2.38 | 3.86 | 3.87 | 3.85 | 386 |
| 1739230500 | 3.78 | 0.27 | 7.69 | 3.86 | 4.66 | 3.78 | 1827 |
| 1738971300 | 3.51 | 0.01 | 0.29 | 3.56 | 3.72 | 3.51 | 832 |
| 1738884900 | 3.5 | -0.73 | -17.26 | 4.6 | 4.6 | 3.5 | 2205 |
| 1738798500 | 4.23 | 0.67 | 18.82 | 3.87 | 5.11 | 3.87 | 10851 |
| 1738712100 | 3.56 | 0.17 | 5.01 | 3.94 | 5.48 | 3.39 | 22277 |
| 1738625700 | 3.39 | -3.33 | -49.55 | 6.3099999 | 6.75 | 3.39 | 17282 |
| 1738366500 | 6.72 | 0.04 | 0.60 | 6.99 | 7.42 | 6.01 | 18815 |
| 1738280100 | 6.68 | -0.58 | -7.99 | 7.49 | 7.89 | 6.22 | 26088 |
| 1738193700 | 7.26 | 0.22 | 3.13 | 6.05 | 7.62 | 6.05 | 6542 |
| 1738107300 | 7.04 | -0.21 | -2.90 | 6.62 | 7.04 | 6.55 | 1912 |
| 1738020900 | 7.25 | -1.24 | -14.61 | 8.49 | 9.9 | 7.25 | 20951 |
| 1737761700 | 8.49 | -0.61 | -6.70 | 8.97 | 10.4 | 7.82 | 33762 |
| 1737675300 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1737588900 | 9.1 | -0.61 | -6.28 | 9.99 | 10.78 | 9 | 12847 |
| 1737502500 | 9.71 | 0.42 | 4.52 | 8.5 | 10.4 | 8.41 | 5490 |
| 1737156900 | 9.2899999 | -0.06 | -0.64 | 10.34 | 11.84 | 8.05 | 98814 |
| 1737070500 | 9.35 | 0.07 | 0.75 | 10.27 | 11.51 | 8.5 | 62147 |
| 1736984100 | 9.28 | -0.32 | -3.33 | 9.6 | 13.44 | 7.56 | 70334 |
| 1736897700 | 9.6 | -0.4 | -4.00 | 10.99 | 12.1 | 8.65 | 42523 |
| 1736811300 | 10 | -1.75 | -14.89 | 11.6 | 11.6 | 9.07 | 15295 |
| 1736552100 | 11.75 | 0.25 | 2.17 | 11.41 | 12.9 | 11.41 | 2177 |
| 1736379300 | 11.5 | -0.6 | -4.96 | 11.5 | 13 | 11.5 | 1618 |
| 1736292900 | 12.1 | 1.07 | 9.70 | 12.09 | 13.01 | 10.87 | 8028 |
| 1736206500 | 11.03 | 0.02 | 0.18 | 11.05 | 11.05 | 11.01 | 1600 |
| 1735947300 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1735860900 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 2 |
| 1735688100 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1735601700 | 11.01 | 0 | 0.00 | 11.19 | 11.19 | 11.01 | 3 |
| 1735342500 | 11.01 | -0.09 | -0.81 | 11.24 | 11.24 | 11.01 | 701 |
| 1735256100 | 11.1 | 0 | 0.00 | 11.24 | 11.24 | 11.1 | 2 |
| 1735077840 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734996900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734737700 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734651300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734564900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734478500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734392100 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734132900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1734046500 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
