Artius II Acquisition Inc. (AACB)
NASDAQ: AACB · Real-Time Price · USD
9.92
+0.01 (0.10%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Artius II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.07 | 10.11 | 10.07 | 10.11 | 10.11 | 0.35% | 4,246 |
| Apr 22, 2025 | 10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 0.05% | 631 |
| Apr 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.05% | 127 |
| Apr 17, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 36 |
| Apr 16, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.03% | 4,496 |
| Apr 15, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 13 |
| Apr 14, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.12% | 122 |
| Apr 11, 2025 | 10.07 | 10.10 | 10.06 | 10.06 | 10.06 | -0.10% | 6,311 |
| Apr 10, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 28 |
| Apr 9, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.11% | 731 |
| Apr 8, 2025 | 10.12 | 10.12 | 10.07 | 10.08 | 10.08 | -0.19% | 828 |
| Apr 7, 2025 | 10.13 | 10.14 | 10.10 | 10.10 | 10.10 | -0.20% | 9,865 |
| Apr 4, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.40% | 555 |
| Apr 3, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | - | 518 |
| Apr 2, 2025 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.01% | 828 |
| Apr 1, 2025 | 10.09 | 10.09 | 10.08 | 10.08 | 10.08 | 0.11% | 500 |
| Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 1 |
| Mar 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 1 |
| Mar 27, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 61 |
| Mar 26, 2025 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.30% | 55,550 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| Mar 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 717 |
| Mar 21, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | - | 110,270 |
| Mar 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 76,026 |
| Mar 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 4,173 |
| Mar 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 107 |
| Mar 17, 2025 | 10.04 | 10.06 | 10.04 | 10.05 | 10.05 | -0.10% | 153,415 |
| Mar 14, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 6 |
| Mar 13, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | -0.40% | 1,206 |
| Mar 12, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.70% | 430,593 |
| Mar 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 149 |
| Mar 10, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 217 |
| Mar 7, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.10% | 27,743 |
| Mar 6, 2025 | 10.02 | 10.04 | 10.02 | 10.03 | 10.03 | - | 2,472 |
| Mar 5, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | - | 7,187 |
| Mar 4, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | -0.10% | 813 |
| Mar 3, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 572 |
| Feb 28, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 1,190 |
| Feb 27, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | - | 8,007 |
| Feb 26, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 101,224 |
| Feb 25, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 268,231 |
| Feb 24, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 77,640 |
| Feb 21, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 101,088 |
| Feb 20, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.10% | 251,121 |
| Feb 19, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | -0.01% | 31,769 |
| Feb 18, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.11% | 827,024 |
| Feb 14, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 756,160 |