Athena Consumer Acquisiti... (ACAQ)
NYSE: ACAQ
· Real-Time Price · USD
2.55
-6.16 (-70.72%)
At close: Oct 19, 2023, 9:59 PM
ACAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2023 | 7.40 | 8.00 | 2.43 | 2.55 | 2.55 | -70.72% | 956,082 |
| Oct 18, 2023 | 8.42 | 10.00 | 7.84 | 8.71 | 8.71 | -0.34% | 72,686 |
| Oct 17, 2023 | 9.50 | 9.69 | 7.80 | 8.74 | 8.74 | -10.36% | 43,527 |
| Oct 16, 2023 | 9.40 | 9.95 | 8.00 | 9.75 | 9.75 | 3.72% | 32,962 |
| Oct 13, 2023 | 9.10 | 9.89 | 8.95 | 9.40 | 9.40 | 1.62% | 19,466 |
| Oct 12, 2023 | 9.54 | 10.18 | 8.66 | 9.25 | 9.25 | -4.93% | 36,242 |
| Oct 11, 2023 | 7.90 | 11.40 | 7.69 | 9.73 | 9.73 | 54.44% | 719,711 |
| Oct 10, 2023 | 5.92 | 6.45 | 5.54 | 6.30 | 6.30 | 5.53% | 111,196 |
| Oct 9, 2023 | 7.00 | 7.31 | 5.60 | 5.97 | 5.97 | -9.82% | 54,444 |
| Oct 6, 2023 | 6.31 | 8.50 | 5.90 | 6.62 | 6.62 | 15.73% | 347,300 |
| Oct 5, 2023 | 5.00 | 8.49 | 4.28 | 5.72 | 5.72 | 13.27% | 212,807 |
| Oct 4, 2023 | 5.58 | 5.80 | 4.71 | 5.05 | 5.05 | -9.50% | 17,475 |
| Oct 3, 2023 | 5.55 | 5.99 | 5.20 | 5.58 | 5.58 | 0.90% | 38,407 |
| Oct 2, 2023 | 9.69 | 10.00 | 4.91 | 5.53 | 5.53 | -25.87% | 162,269 |
| Sep 29, 2023 | 9.58 | 11.15 | 7.25 | 7.46 | 7.46 | -21.97% | 83,492 |
| Sep 28, 2023 | 10.01 | 10.09 | 9.51 | 9.56 | 9.56 | 1.92% | 11,551 |
| Sep 27, 2023 | 10.99 | 11.92 | 8.72 | 9.38 | 9.38 | -12.34% | 37,473 |
| Sep 26, 2023 | 10.10 | 11.25 | 10.05 | 10.70 | 10.70 | 8.08% | 23,332 |
| Sep 25, 2023 | 10.72 | 10.87 | 9.37 | 9.90 | 9.90 | -10.00% | 49,366 |
| Sep 22, 2023 | 11.36 | 11.36 | 10.90 | 11.00 | 11.00 | -3.34% | 56,254 |