Artius II Acquisition Inc. (AACB)
NASDAQ: AACB · Real-Time Price · USD
10.31
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
Artius II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 81 |
| Aug 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.19% | 321 |
| Aug 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 323 |
| Aug 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1 |
| Aug 25, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 3 |
| Aug 22, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 1 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | 0.29% | 699 |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 11 |
| Aug 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 16 |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 6 |
| Aug 13, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 12, 2025 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | -0.10% | 394 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 280 |
| Aug 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | - |
| Aug 7, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 129 |
| Aug 6, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 104 |
| Aug 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | 306 |
| Aug 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% | 104 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jul 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.29% | 102 |
| Jul 28, 2025 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 0.39% | 902 |
| Jul 25, 2025 | 11.17 | 11.17 | 10.29 | 10.29 | 10.29 | -0.29% | 701 |
| Jul 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Jul 23, 2025 | 10.50 | 10.50 | 10.32 | 10.32 | 10.32 | -1.71% | 1,460 |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 11 |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 103 |
| Jul 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 2 |
| Jul 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 16 |
| Jul 15, 2025 | 10.60 | 10.70 | 10.30 | 10.60 | 10.60 | 3.01% | 2,485 |
| Jul 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 40 |
| Jul 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 322 |
| Jul 10, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 14 |
| Jul 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jul 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Jul 7, 2025 | 10.30 | 10.30 | 10.29 | 10.29 | 10.29 | -1.06% | 420 |
| Jul 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jul 2, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | 0.19% | 368 |
| Jul 1, 2025 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | -1.14% | 289 |
| Jun 30, 2025 | 10.33 | 10.50 | 10.31 | 10.50 | 10.50 | 1.84% | 7,464 |
| Jun 27, 2025 | 10.45 | 10.45 | 10.31 | 10.31 | 10.31 | 0.10% | 306 |
| Jun 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 150 |
| Jun 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.55% | 300 |
| Jun 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.52% | 801 |
| Jun 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |