Bite Acquisition Corp. (BITE)
NYSE: BITE
· Real-Time Price · USD
12.50
3.80 (43.68%)
At close: Jun 28, 2024, 9:50 PM
BITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2024 | 2.49 | 2.60 | 2.23 | 2.25 | 2.25 | -82.00% | 68,157 |
| Jun 28, 2024 | 9.48 | 12.50 | 9.48 | 12.50 | 12.50 | 43.68% | 19,752 |
| Jun 27, 2024 | 8.90 | 9.11 | 8.70 | 8.70 | 8.70 | -4.40% | 2,273 |
| Jun 26, 2024 | 9.50 | 9.60 | 8.37 | 9.10 | 9.10 | 10.71% | 4,122 |
| Jun 25, 2024 | 9.00 | 9.00 | 8.22 | 8.22 | 8.22 | -11.04% | 1,367 |
| Jun 24, 2024 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | -0.65% | 1,113 |
| Jun 21, 2024 | 9.00 | 10.30 | 8.70 | 9.30 | 9.30 | -2.82% | 3,847 |
| Jun 18, 2024 | 9.52 | 9.57 | 9.52 | 9.57 | 9.57 | 2.03% | 781 |
| Jun 17, 2024 | 8.90 | 9.57 | 8.90 | 9.38 | 9.38 | 8.56% | 6,055 |
| Jun 14, 2024 | 9.66 | 10.15 | 8.33 | 8.64 | 8.64 | -8.09% | 11,665 |
| Jun 13, 2024 | 10.10 | 10.10 | 9.38 | 9.40 | 9.40 | 1.08% | 2,444 |
| Jun 12, 2024 | 10.40 | 10.95 | 9.13 | 9.30 | 9.30 | -16.44% | 8,246 |
| Jun 11, 2024 | 9.46 | 12.18 | 9.03 | 11.13 | 11.13 | 19.68% | 43,463 |
| Jun 10, 2024 | 9.15 | 10.02 | 9.15 | 9.30 | 9.30 | 0.11% | 15,370 |
| Jun 7, 2024 | 9.12 | 9.40 | 8.85 | 9.29 | 9.29 | -5.40% | 7,280 |
| Jun 6, 2024 | 9.50 | 10.39 | 9.37 | 9.82 | 9.82 | 3.15% | 4,777 |
| Jun 5, 2024 | 9.51 | 10.90 | 9.06 | 9.52 | 9.52 | 0.21% | 21,996 |
| Jun 4, 2024 | 10.04 | 10.70 | 9.50 | 9.50 | 9.50 | -9.52% | 8,848 |
| Jun 3, 2024 | 9.50 | 11.05 | 8.57 | 10.50 | 10.50 | 3.35% | 37,189 |
| May 31, 2024 | 9.00 | 13.50 | 8.85 | 10.16 | 10.16 | 14.80% | 61,941 |