Artius II Acquisition Inc. (AACB)
NASDAQ: AACB · Real-Time Price · USD
10.29
-0.01 (-0.10%)
Jan 2, 2026, 4:00 PM EST - Market closed
Artius II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 459,377 |
| 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% | 30,008 |
| 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 |
| Nov 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 50,164 |
| Nov 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 542 |
| Nov 10, 2025 | 10.24 | 10.26 | 10.23 | 10.26 | 10.26 | 0.10% | 9,959 |
| Nov 7, 2025 | 10.25 | 10.26 | 10.23 | 10.25 | 10.25 | - | 9,433 |
| Nov 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% | 3,487 |
| Nov 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 10,019 |
| Nov 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.02% | 351 |
| Oct 31, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.02% | 537 |
| Oct 29, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.23 | -0.10% | 1,281 |
| Oct 27, 2025 | 10.27 | 10.27 | 10.22 | 10.24 | 10.24 | -0.10% | 10,915 |
| Oct 24, 2025 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 0.20% | 11,399 |
| Oct 23, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% | 18,806 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 418 |
| Oct 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.24% | 1,252 |
| Oct 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.23% | 253 |
| Oct 15, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | 0.29% | 4,853 |
| Oct 13, 2025 | 10.18 | 10.19 | 10.18 | 10.19 | 10.19 | 0.39% | 6,447 |
| Oct 9, 2025 | 10.18 | 10.18 | 10.13 | 10.15 | 10.15 | 0.10% | 7,393 |
| Oct 8, 2025 | 10.16 | 10.18 | 10.14 | 10.14 | 10.14 | -0.10% | 18,598 |
| Oct 7, 2025 | 10.18 | 10.18 | 10.10 | 10.15 | 10.15 | -0.29% | 400,420 |
| Oct 6, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | 212 |
| Oct 3, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | - | 649,720 |
| Oct 2, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.29% | 250,015 |
| Sep 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.30% | 1,171 |
| Sep 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 5,577 |
| Sep 19, 2025 | 10.14 | 10.15 | 10.14 | 10.15 | 10.15 | 0.20% | 917 |
| Sep 18, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 204 |
| Sep 15, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 104 |
| Sep 12, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 103 |