SEP Acquisition Corporation (SEPAW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1721342100 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1721255700 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1721169300 | 0.0015 | -0.0067 | -81.71 | 0.0046 | 0.0047999 | 0.0011 | 217462 |
| 1721082900 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 1803 |
| 1720823700 | 0.0082 | -0.0006 | -6.82 | 0.0099 | 0.0099 | 0.0068 | 34336 |
| 1720737300 | 0.0088 | 0 | 0.00 | 0.0097 | 0.0097 | 0.0088 | 16 |
| 1720650900 | 0.0088 | 0.0047 | 114.63 | 0.008 | 0.0089 | 0.008 | 401 |
| 1720564500 | 0.0041 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0041 | 2 |
| 1720478100 | 0.0041 | -0.0047 | -53.41 | 0.0099 | 0.0099 | 0.0041 | 202 |
| 1720218900 | 0.0088 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0088 | 2 |
| 1720040640 | 0.0088 | -0.0002 | -2.22 | 0.0099 | 0.0099 | 0.00401 | 9002 |
| 1719959700 | 0.009 | -0.001 | -10.00 | 0.01 | 0.01 | 0.0075 | 704 |
| 1719873300 | 0.01 | 0.0025 | 33.33 | 0.01 | 0.0101 | 0.0074 | 200593 |
| 1719614100 | 0.0075 | 0 | 0.00 | 0.0075 | 0.0075 | 0.0075 | 0 |
| 1719527700 | 0.0075 | 0.0004 | 5.63 | 0.01 | 0.01 | 0.0075 | 15934 |
| 1719441300 | 0.0071 | -0.0529 | -88.17 | 0.0051 | 0.01 | 0.0018 | 647297 |
| 1719354900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719268500 | 0.06 | 0.0099 | 19.76 | 0.0668 | 0.074203 | 0.06 | 26119 |
| 1719009300 | 0.0501 | 0 | 0.00 | 0.0501 | 0.0501 | 0.0501 | 0 |
| 1718922900 | 0.0501 | -0.0186 | -27.07 | 0.0687 | 0.0898 | 0.05 | 49400 |
| 1718750100 | 0.0687 | 0.0162 | 30.86 | 0.061 | 0.0898 | 0.055 | 25100 |
| 1718663700 | 0.0525 | -0.0175 | -25.00 | 0.075 | 0.095 | 0.0525 | 52199 |
| 1718404500 | 0.07 | -0.0001 | -0.14 | 0.0702 | 0.22 | 0.07 | 35625 |
| 1718318100 | 0.0701 | -0.0189 | -21.24 | 0.0801 | 0.22 | 0.07 | 84500 |
| 1718231700 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 0 |
| 1718145300 | 0.089 | -0.001 | -1.11 | 0.089 | 0.089 | 0.089 | 800 |
| 1718058900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1717799700 | 0.09 | 0 | 0.00 | 0.089 | 0.09 | 0.089 | 2237 |
| 1717713300 | 0.09 | 0.02 | 28.57 | 0.09 | 0.09 | 0.09 | 100 |
| 1717626900 | 0.07 | -0.0001 | -0.14 | 0.07 | 0.084 | 0.07 | 249340 |
| 1717540500 | 0.0701 | 0.0099 | 16.45 | 0.0701 | 0.0701 | 0.07 | 806 |
| 1717454100 | 0.0602 | 0.0001 | 0.17 | 0.0602 | 0.0602 | 0.0602 | 2000 |
| 1717194900 | 0.0601 | -0.034 | -36.13 | 0.091 | 0.093 | 0.06 | 23500 |
| 1717108500 | 0.0941 | -0.0259 | -21.58 | 0.1141 | 0.1141 | 0.0941 | 4102 |
| 1717022100 | 0.12 | -0.0012 | -0.99 | 0.12 | 0.12 | 0.12 | 602 |
| 1716935700 | 0.1212 | -0.0322 | -20.99 | 0.1499 | 0.1597 | 0.121 | 1900 |
| 1716590100 | 0.1534 | 0.0034 | 2.27 | 0.1596 | 0.1596 | 0.1534 | 2600 |
| 1716503700 | 0.15 | -0.045 | -23.08 | 0.19 | 0.1994 | 0.1313 | 282554 |
| 1716417300 | 0.195 | -0.005 | -2.50 | 0.225 | 0.225 | 0.1949 | 69000 |
| 1716330900 | 0.2 | -0.0699 | -25.90 | 0.22 | 0.2454 | 0.2 | 75920 |
| 1716244500 | 0.2698999 | -0.0101 | -3.61 | 0.27 | 0.28 | 0.210976 | 433061 |
| 1715985300 | 0.28 | 0.0101001 | 3.74 | 0.28 | 0.28 | 0.28 | 983 |
| 1715898900 | 0.2698999 | 0 | 0.00 | 0.27 | 0.27 | 0.2605 | 51003 |
| 1715812500 | 0.2698999 | 0.0099999 | 3.85 | 0.26 | 0.2698999 | 0.25 | 36793 |
| 1715726100 | 0.2599 | 0.0049 | 1.92 | 0.25 | 0.2764 | 0.191 | 77263 |
| 1715639700 | 0.255 | 0.024 | 10.39 | 0.2 | 0.298 | 0.1806 | 322114 |
| 1715380500 | 0.231 | 0.0513 | 28.55 | 0.18 | 0.33 | 0.18 | 47195 |
| 1715294100 | 0.1797 | 0.0096 | 5.64 | 0.1701 | 0.1797999 | 0.1616 | 228174 |
| 1715207700 | 0.1701 | 0 | 0.00 | 0.17 | 0.179903 | 0.17 | 34713 |
| 1715121300 | 0.1701 | 0.0001 | 0.06 | 0.1697 | 0.1701 | 0.1697 | 12548 |
| 1715034900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 50000 |
| 1714775700 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1714689300 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1714602900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1714516500 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1714430100 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1714170900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1714084500 | 0.17 | -0.0001 | -0.06 | 0.1701 | 0.1701 | 0.1699 | 75716 |
| 1713998100 | 0.1701 | 0 | 0.00 | 0.1701 | 0.1701 | 0.1701 | 0 |
| 1713911700 | 0.1701 | 0 | 0.00 | 0.1701 | 0.1701 | 0.1701 | 150 |
| 1713825300 | 0.1701 | 0 | 0.00 | 0.1701 | 0.1701 | 0.1701 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
