Anzu Special Acquisition ... (ANZU)
NASDAQ: ANZU
· Real-Time Price · USD
6.86
1.22 (21.63%)
At close: Sep 29, 2023, 9:59 PM
ANZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2023 | 5.42 | 7.53 | 5.24 | 6.86 | 6.86 | 21.63% | 157,285 |
| Sep 28, 2023 | 6.10 | 6.70 | 5.21 | 5.64 | 5.64 | -13.23% | 110,887 |
| Sep 27, 2023 | 10.13 | 10.50 | 6.18 | 6.50 | 6.50 | -35.13% | 112,143 |
| Sep 26, 2023 | 10.70 | 11.72 | 10.02 | 10.02 | 10.02 | -3.09% | 90,819 |
| Sep 25, 2023 | 10.43 | 10.86 | 10.03 | 10.34 | 10.34 | -0.86% | 39,004 |
| Sep 22, 2023 | 10.80 | 10.82 | 10.43 | 10.43 | 10.43 | -0.67% | 46,957 |
| Sep 21, 2023 | 10.58 | 10.63 | 10.43 | 10.50 | 10.50 | 0.57% | 195,250 |
| Sep 20, 2023 | 10.56 | 10.56 | 10.44 | 10.44 | 10.44 | -0.19% | 348,906 |
| Sep 19, 2023 | 10.47 | 10.48 | 10.45 | 10.46 | 10.46 | 0.19% | 128,390 |
| Sep 18, 2023 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.19% | 15,904 |
| Sep 15, 2023 | 10.43 | 10.43 | 10.39 | 10.42 | 10.42 | 0.19% | 173,072 |
| Sep 14, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0 |
| Sep 13, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0 |
| Sep 12, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 111 |
| Sep 11, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.00% | 0 |
| Sep 8, 2023 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | 0.19% | 30,141 |
| Sep 7, 2023 | 10.41 | 10.41 | 10.37 | 10.37 | 10.37 | -0.38% | 40,120 |
| Sep 6, 2023 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 0.10% | 18,043 |
| Sep 5, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0 |
| Sep 1, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 0 |