Averin Capital Acquisition Corp. (ACAA)
NASDAQ: ACAA · Real-Time Price · USD
9.97
0.00 (0.00%)
Sep 8, 2026, 4:00 PM EDT - Market closed
ACAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.05% | 250,036 |
| Sep 2, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% | 7,297 |
| Aug 31, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | -0.50% | 449,995 |
| Aug 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 108 |
| Aug 21, 2026 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 0.30% | 979 |
| Aug 20, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 100,017 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.16% | 200,007 |
| Aug 11, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.16% | 777 |
| Aug 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2,808 |
| Aug 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | 3,211 |
| Aug 6, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 307 |
| Aug 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 37,407 |
| Aug 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,809 |
| Aug 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12,467 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 11,008 |
| Jul 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 1,008 |
| Jul 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,719 |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 105,239 |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 8,215 |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,413 |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,206 |
| Jul 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 65,409 |
| Jul 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 766 |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 526 |
| Jul 15, 2026 | 10.16 | 10.16 | 10.00 | 10.00 | 10.00 | 0.10% | 162,495 |
| Jul 14, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 10,362 |
| Jul 13, 2026 | 9.98 | 10.04 | 9.96 | 9.99 | 9.99 | -1.96% | 7,118 |
| Jul 10, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% | 793 |
| Jul 9, 2026 | 10.20 | 10.21 | 10.15 | 10.21 | 10.21 | 0.20% | 3,431 |
| Jul 6, 2026 | 10.19 | 10.19 | 10.15 | 10.19 | 10.19 | -0.10% | 24,094 |
| Jul 2, 2026 | 10.03 | 10.24 | 10.03 | 10.20 | 10.20 | 1.64% | 128,098 |
| Jul 1, 2026 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.75% | 35,530 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.40% | 36,006 |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.25% | 206 |
| Jun 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 1,002 |
| Jun 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 75,000 |
| Jun 17, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | -0.20% | 125,315 |
| Jun 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% | 500 |
| Jun 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 434 |
| Jun 11, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | - | 6,280 |
| Jun 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.40% | 369 |
| Jun 8, 2026 | 9.93 | 10.00 | 9.93 | 10.00 | 10.00 | 0.70% | 512 |
| Jun 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 186 |
| Jun 1, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.50% | 106 |
| May 29, 2026 | 9.94 | 9.98 | 9.92 | 9.98 | 9.98 | 0.40% | 25,308 |
| May 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 123 |
| May 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 34,470 |
| May 26, 2026 | 9.98 | 9.98 | 9.92 | 9.92 | 9.92 | -0.30% | 303 |
| May 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 6,679 |
| May 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% | 3,362 |