Artius II Acquisition Inc. (AACB)
NASDAQ: AACB · Real-Time Price · USD
10.50
+0.16 (1.55%)
Jun 5, 2025, 9:42 AM - Market open
Artius II Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1.55% | 100 |
| Jun 4, 2025 | 10.50 | 10.50 | 10.32 | 10.34 | 10.34 | 0.29% | 15,174 |
| Jun 3, 2025 | 10.50 | 10.50 | 10.28 | 10.31 | 10.31 | 0.10% | 2,442 |
| Jun 2, 2025 | 10.50 | 10.50 | 10.27 | 10.30 | 10.30 | 0.19% | 2,808 |
| May 30, 2025 | 10.50 | 10.65 | 10.28 | 10.28 | 10.28 | -0.19% | 6,114 |
| May 29, 2025 | 10.99 | 11.01 | 10.25 | 10.30 | 10.30 | -1.90% | 14,020 |
| May 28, 2025 | 10.50 | 11.35 | 10.50 | 10.50 | 10.50 | - | 1,542 |
| May 27, 2025 | 10.50 | 10.50 | 10.24 | 10.50 | 10.50 | 2.54% | 101,400 |
| May 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 142 |
| May 22, 2025 | 10.25 | 10.60 | 10.24 | 10.25 | 10.25 | 0.49% | 7,388 |
| May 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 60 |
| May 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 147 |
| May 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 83 |
| May 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 1,034 |
| May 15, 2025 | 10.20 | 10.25 | 10.19 | 10.21 | 10.21 | 0.10% | 10,547 |
| May 14, 2025 | 10.16 | 10.20 | 10.16 | 10.20 | 10.20 | -0.49% | 9,268 |
| May 13, 2025 | 10.17 | 10.25 | 10.17 | 10.25 | 10.25 | 0.99% | 791 |
| May 12, 2025 | 10.13 | 10.17 | 10.13 | 10.15 | 10.15 | -0.20% | 2,200 |
| May 9, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 2,530 |
| May 8, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% | 189 |
| May 7, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 146 |
| May 6, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.30% | 1,949 |
| May 5, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 282 |
| May 2, 2025 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 0.30% | 292 |
| May 1, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 160 |
| Apr 30, 2025 | 10.13 | 10.17 | 10.13 | 10.13 | 10.13 | - | 7,016 |
| Apr 29, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% | 110 |
| Apr 28, 2025 | 10.11 | 10.13 | 10.11 | 10.11 | 10.11 | - | 900 |
| Apr 25, 2025 | 10.11 | 10.14 | 10.11 | 10.11 | 10.11 | - | 2,518 |
| Apr 24, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | - | 3,522 |
| 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 |