Artius II Acquisition Inc. (AACB)

Artius II Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.34	10.34	10.34	10.34	10.34	-0.10%	1,992
Mar 26, 2026	10.34	10.35	10.34	10.35	10.35	0.10%	223
Mar 25, 2026	10.38	10.38	10.34	10.34	10.34	-	2,934
Mar 24, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	26,461
Mar 23, 2026	10.34	10.38	10.33	10.33	10.33	-0.10%	104,372
Mar 18, 2026	10.34	10.34	10.34	10.34	10.34	-	36,302
Mar 17, 2026	10.35	10.35	10.34	10.34	10.34	-	1,018
Mar 13, 2026	10.34	10.34	10.34	10.34	10.34	0.10%	100,024
Mar 10, 2026	10.34	10.34	10.33	10.33	10.33	-0.10%	2,820
Mar 9, 2026	10.35	10.35	10.34	10.34	10.34	-	6,305
Mar 4, 2026	10.33	10.34	10.33	10.34	10.34	-0.01%	25,386
Feb 19, 2026	10.33	10.34	10.33	10.34	10.34	-0.46%	25,186
Feb 18, 2026	10.39	10.39	10.39	10.39	10.39	0.28%	160
Feb 12, 2026	10.36	10.36	10.36	10.36	10.36	0.29%	7,123
Feb 4, 2026	10.34	10.34	10.33	10.33	10.33	-0.58%	30,366
Feb 2, 2026	10.39	10.39	10.39	10.39	10.39	-	47,007
Jan 29, 2026	10.39	10.39	10.39	10.39	10.39	0.10%	100,102
Jan 26, 2026	10.38	10.38	10.38	10.38	10.38	0.19%	66,521
Jan 22, 2026	10.34	10.36	10.34	10.36	10.36	0.29%	51,610
Jan 21, 2026	10.33	10.33	10.33	10.33	10.33	0.19%	6,529
Jan 20, 2026	10.31	10.31	10.31	10.31	10.31	-	4,434
Jan 14, 2026	10.31	10.31	10.31	10.31	10.31	-	6,432
Jan 13, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	1,049
Jan 12, 2026	10.30	10.30	10.30	10.30	10.30	-	26,041
Jan 9, 2026	10.30	10.32	10.30	10.30	10.30	-0.10%	84,270
Jan 8, 2026	10.31	10.31	10.31	10.31	10.31	0.15%	5,679
Jan 7, 2026	10.30	10.30	10.30	10.30	10.30	-0.05%	1,912
Jan 6, 2026	10.30	10.30	10.29	10.30	10.30	-	30,441
Jan 5, 2026	10.30	10.30	10.30	10.30	10.30	0.10%	1,442
Jan 2, 2026	10.30	10.30	10.29	10.29	10.29	-0.10%	1,399
Dec 31, 2025	10.30	10.30	10.30	10.30	10.30	-	4,418
Dec 30, 2025	10.30	10.30	10.29	10.30	10.30	0.10%	77,350
Dec 24, 2025	10.30	10.30	10.29	10.29	10.29	-0.10%	38,886
Dec 19, 2025	10.32	10.32	10.30	10.30	10.30	-	70,858
Dec 18, 2025	10.31	10.31	10.30	10.30	10.30	-0.10%	459,419
Dec 17, 2025	10.34	10.34	10.29	10.31	10.31	-	3,867
Dec 16, 2025	10.32	10.32	10.31	10.31	10.31	0.10%	257,750
Dec 15, 2025	10.32	10.33	10.30	10.30	10.30	-	6,546
Dec 12, 2025	10.30	10.30	10.30	10.30	10.30	-0.19%	30,012
Dec 10, 2025	10.33	10.33	10.30	10.32	10.32	-0.19%	1,112
Dec 8, 2025	10.34	10.34	10.34	10.34	10.34	0.19%	108
Dec 5, 2025	10.32	10.32	10.32	10.32	10.32	0.19%	2,074
Dec 4, 2025	10.30	10.30	10.27	10.30	10.30	0.15%	8,449
Dec 1, 2025	10.29	10.29	10.29	10.29	10.29	0.15%	10,306
Nov 28, 2025	10.27	10.27	10.27	10.27	10.27	-0.19%	283
Nov 24, 2025	10.27	10.29	10.27	10.29	10.29	0.19%	2,220
Nov 19, 2025	10.27	10.27	10.27	10.27	10.27	-	3,028
Nov 17, 2025	10.27	10.27	10.27	10.27	10.27	-0.05%	32,128
Nov 14, 2025	10.28	10.28	10.27	10.28	10.28	0.05%	20,319
Nov 13, 2025	10.27	10.27	10.27	10.27	10.27	-	1,103

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.