Tribe Capital Growth Corp... (ATVC)
NASDAQ: ATVC
· Real-Time Price · USD
9.81
0.01 (0.10%)
At close: Jul 28, 2022, 6:00 AM
ATVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.00% | 25,000 |
| Jul 26, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% | 25,063 |
| Jul 20, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 5,605 |
| Jul 15, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 100 |
| Jul 14, 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 0.10% | 3,288 |
| Jul 11, 2022 | 9.78 | 9.80 | 9.78 | 9.79 | 9.79 | 0.00% | 5,112 |
| Jul 8, 2022 | 9.80 | 9.80 | 9.78 | 9.79 | 9.79 | -0.10% | 6,511 |
| Jul 7, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 100 |
| Jul 6, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 227 |
| Jul 5, 2022 | 9.79 | 9.80 | 9.79 | 9.80 | 9.80 | 0.00% | 633 |
| Jul 1, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | 400,286 |
| Jun 30, 2022 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | 0.10% | 200 |
| Jun 27, 2022 | 9.78 | 9.78 | 9.77 | 9.78 | 9.79 | 0.00% | 5,479 |
| Jun 23, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00% | 132,817 |
| Jun 22, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% | 407 |
| Jun 17, 2022 | 9.77 | 9.82 | 9.74 | 9.82 | 9.82 | 0.51% | 292,649 |
| Jun 14, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00% | 5,548 |
| Jun 8, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.10% | 1,272,988 |
| Jun 7, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% | 4,224 |
| Jun 2, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% | 374 |