Breeze Holdings Acquisition Corp. (BRZHR)
OTCMKTS
· Delayed Price · Currency is USD
0.2100
0.00 (0.00%)
May 29, 2025, 4:00 PM EDT
BRZHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 11,500 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 23, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 200 |
| May 22, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -8.51% | 47,865 |
| May 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 121,602 |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2025 | 0.37 | 0.37 | 0.25 | 0.25 | 0.25 | - | 78,720 |
| May 16, 2025 | 0.31 | 0.31 | 0.25 | 0.25 | 0.25 | - | 4,140 |
| May 15, 2025 | 0.30 | 0.42 | 0.25 | 0.25 | 0.25 | - | 155,312 |
| May 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 80,850 |
| May 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,500 |
| May 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 9, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 11.11% | 58,643 |
| May 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 119,911 |
| May 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 200 |
| May 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 42,892 |
| May 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 70,002 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40,000 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 37,000 |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 35,000 |
| Apr 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 85,500 |
| Apr 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 73,200 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 26,000 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 18,733 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 34,782 |
| Apr 15, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 4.00% | 39,425 |
| Apr 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.91% | 91,888 |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.00% | 10,400 |
| Apr 10, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | - | 29,805 |
| Apr 9, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 40,400 |
| Apr 8, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 106,600 |
| Apr 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 20,000 |
| Apr 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 16.67% | 175,001 |
| Apr 3, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -10.00% | 26,800 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | - | 200,000 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Mar 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 104 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 400 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.23% | 9,000 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.57% | 32,500 |
| Mar 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -8.70% | 70,280 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |