SEP Acquisition Corporation (SEPAU)
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 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 9.97 | 0 | 0.00 | 10.85 | 10.85 | 9.97 | 12 |
| 1718922900 | 9.97 | -1.11 | -10.02 | 9.97 | 9.97 | 9.97 | 100 |
| 1718750100 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1718663700 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1718404500 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1718318100 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1718231700 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1718145300 | 11.08 | 0.97 | 9.59 | 11.08 | 11.08 | 11.08 | 371 |
| 1718058900 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1717799700 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1717713300 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1717626900 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1717540500 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1717454100 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1717194900 | 10.11 | 0.12 | 1.20 | 10.11 | 10.11 | 10.11 | 130 |
| 1717108500 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1717022100 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 0 |
| 1716935700 | 9.99 | 0.98 | 10.88 | 9.7899999 | 9.99 | 9.7899999 | 300 |
| 1716590100 | 9.01 | 0 | 0.00 | 9.01 | 9.01 | 9.01 | 0 |
| 1716503700 | 9.01 | -1.02 | -10.17 | 9.01 | 9.01 | 9.01 | 100 |
| 1716417300 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1716330900 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1716244500 | 10.03 | 0 | 0.00 | 9.98 | 10.03 | 9.98 | 70 |
| 1715985300 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1715898900 | 10.03 | -2.01 | -16.69 | 10.03 | 10.05 | 10.03 | 272 |
| 1715812500 | 12.04 | 0 | 0.00 | 10.12 | 12.04 | 10.12 | 46 |
| 1715726100 | 12.04 | 0 | 0.00 | 12 | 12.04 | 12 | 2 |
| 1715639700 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 70 |
| 1715380500 | 12.04 | 0 | 0.00 | 12.04 | 12.04 | 12.04 | 0 |
| 1715294100 | 12.04 | 0.46 | 3.97 | 11.99 | 14.33 | 11 | 7890 |
| 1715207700 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1715121300 | 11.58 | 0.65 | 5.95 | 11.58 | 11.58 | 11.58 | 200 |
| 1715034900 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
| 1714775700 | 10.93 | 0 | 0.00 | 12.87 | 12.87 | 10.93 | 10 |
| 1714689300 | 10.93 | -0.77 | -6.58 | 11.7 | 11.7 | 10.93 | 133 |
| 1714602900 | 11.7 | 0 | 0.00 | 11 | 11.7 | 11 | 1 |
| 1714516500 | 11.7 | -0.45 | -3.70 | 11.72 | 11.72 | 11.7 | 202 |
| 1714430100 | 12.15 | -1.36 | -10.07 | 11.46 | 14 | 11.44 | 6473 |
| 1714170900 | 13.51 | 0 | 0.00 | 11.48 | 13.51 | 11.48 | 130 |
| 1714084500 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713998100 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713911700 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713825300 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713566100 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713479700 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713393300 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 15 |
| 1713306900 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1713220500 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1712961300 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1712874900 | 13.51 | 0 | 0.00 | 11.61 | 13.51 | 10.53 | 19 |
| 1712788500 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1712702100 | 13.51 | 0 | 0.00 | 14.04 | 14.04 | 11.52 | 7 |
| 1712615700 | 13.51 | 3.88 | 40.29 | 11.3 | 16.12 | 11.3 | 6684 |
| 1712356500 | 9.63 | 0 | 0.00 | 11.29 | 11.29 | 9.63 | 67 |
| 1712270100 | 9.63 | 0 | 0.00 | 12.54 | 12.54 | 9.63 | 104 |
| 1712183700 | 9.63 | 0 | 0.00 | 13.69 | 13.69 | 9.63 | 8 |
| 1712097300 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1712010900 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 0 |
| 1711665300 | 9.63 | -0.12 | -1.24 | 9.63 | 9.63 | 9.63 | 500 |
| 1711578900 | 9.7513 | 0 | 0.00 | 9.7513 | 9.7513 | 9.7513 | 0 |
| 1711492500 | 9.7513 | 0 | 0.00 | 9.7513 | 9.7513 | 9.7513 | 0 |
| 1711406100 | 9.7513 | 0 | 0.00 | 9.7513 | 9.7513 | 9.7513 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
