Atlantic Coastal Acquisition Corp. II (ACAB)
NASDAQ: ACAB · Real-Time Price · USD
11.35
-0.25 (-2.16%)
Oct 31, 2024, 4:00 PM EDT - Market closed
ACAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 11.61 | 11.62 | 11.35 | 11.35 | 11.35 | -2.91% | 5,794 |
| Oct 30, 2024 | 11.74 | 11.74 | 11.69 | 11.69 | 11.69 | 0.78% | 630 |
| Oct 29, 2024 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | 0.43% | 15,155 |
| Oct 28, 2024 | 11.28 | 11.60 | 11.23 | 11.55 | 11.55 | 3.49% | 74,200 |
| Oct 25, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 347 |
| Oct 24, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | - |
| Oct 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.18% | 106 |
| Oct 22, 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 11.18 | 0.72% | 2,300 |
| Oct 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 300 |
| Oct 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Oct 8, 2024 | 11.16 | 11.21 | 11.08 | 11.10 | 11.10 | -0.54% | 3,705 |
| Oct 7, 2024 | 11.13 | 11.16 | 11.12 | 11.16 | 11.16 | -0.36% | 1,004 |
| Oct 4, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 3, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 224 |
| Oct 2, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Oct 1, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 30, 2024 | 11.08 | 11.40 | 11.06 | 11.20 | 11.20 | 1.36% | 7,647 |
| Sep 27, 2024 | 11.05 | 11.20 | 11.05 | 11.05 | 11.05 | -0.81% | 10,000 |
| Sep 26, 2024 | 11.05 | 11.25 | 11.04 | 11.14 | 11.14 | 0.81% | 8,600 |
| Sep 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% | 546 |
| Sep 24, 2024 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | 0.27% | 2,900 |
| Sep 23, 2024 | 11.23 | 11.30 | 11.03 | 11.03 | 11.03 | -4.67% | 1,135 |
| Sep 20, 2024 | 11.50 | 12.60 | 11.26 | 11.57 | 11.57 | 2.21% | 7,500 |
| Sep 19, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 0.62% | 2,633 |
| Sep 18, 2024 | 11.25 | 11.75 | 11.25 | 11.25 | 11.25 | 0.09% | 3,055 |
| Sep 17, 2024 | 11.30 | 11.90 | 11.02 | 11.24 | 11.24 | -1.58% | 7,241 |
| Sep 16, 2024 | 12.30 | 12.30 | 11.18 | 11.42 | 11.42 | -1.38% | 9,654 |
| Sep 13, 2024 | 12.40 | 12.40 | 11.50 | 11.58 | 11.58 | -0.17% | 6,938 |
| Sep 12, 2024 | 10.80 | 12.47 | 10.80 | 11.60 | 11.60 | 3.48% | 11,600 |
| Sep 11, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Sep 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | - |
| Sep 9, 2024 | 11.20 | 11.24 | 11.15 | 11.21 | 11.21 | -0.09% | 8,216 |
| Sep 6, 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | 0.36% | 5,944 |
| Sep 5, 2024 | 11.24 | 11.24 | 11.14 | 11.18 | 11.18 | 0.45% | 71,700 |
| Sep 4, 2024 | 11.15 | 11.15 | 11.00 | 11.13 | 11.13 | 1.92% | 3,000 |
| Sep 3, 2024 | 11.11 | 11.11 | 10.92 | 10.92 | 10.92 | -0.64% | 423 |
| Aug 30, 2024 | 11.19 | 11.20 | 10.99 | 10.99 | 10.99 | 0.37% | 16,000 |
| Aug 29, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.36% | 100 |
| Aug 28, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.72% | 400 |
| Aug 27, 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 0.18% | 303 |
| Aug 26, 2024 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -0.45% | 2,008 |
| Aug 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 22, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - | 3,049 |
| Aug 21, 2024 | 11.05 | 11.10 | 10.93 | 11.10 | 11.10 | - | 9,325 |
| Aug 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 19, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.00% | 728 |
| Aug 16, 2024 | 10.99 | 11.00 | 10.89 | 10.99 | 10.99 | -0.09% | 4,524 |
| Aug 15, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -2.40% | 2,900 |
| Aug 14, 2024 | 10.95 | 11.30 | 10.91 | 11.27 | 11.27 | 2.45% | 7,000 |
| Aug 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 12, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.18% | 1,700 |
| Aug 9, 2024 | 10.90 | 11.58 | 10.90 | 11.02 | 11.02 | 0.27% | 6,902 |
| Aug 8, 2024 | 10.90 | 11.37 | 10.90 | 10.99 | 10.99 | -0.18% | 3,343 |
| Aug 7, 2024 | 11.11 | 11.11 | 10.96 | 11.01 | 11.01 | 0.09% | 5,800 |
| Aug 6, 2024 | 10.99 | 11.14 | 10.90 | 11.00 | 11.00 | -0.45% | 13,400 |
| Aug 5, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 3,102 |
| Aug 2, 2024 | 10.98 | 11.05 | 10.98 | 11.00 | 11.00 | - | 2,100 |
| Aug 1, 2024 | 11.01 | 11.02 | 10.97 | 11.00 | 11.00 | -0.27% | 4,000 |
| Jul 31, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.36% | 5,705 |
| Jul 30, 2024 | 11.02 | 11.11 | 10.95 | 11.07 | 11.07 | 0.64% | 16,700 |
| Jul 29, 2024 | 11.08 | 11.08 | 10.96 | 11.00 | 11.00 | 0.46% | 4,500 |
| Jul 26, 2024 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -0.45% | 55,200 |
| Jul 25, 2024 | 11.00 | 11.00 | 10.91 | 11.00 | 11.00 | -0.90% | 3,300 |
| Jul 24, 2024 | 11.09 | 11.30 | 11.09 | 11.10 | 11.10 | 1.37% | 3,600 |
| Jul 23, 2024 | 11.13 | 11.46 | 10.90 | 10.95 | 10.95 | -4.53% | 16,900 |
| Jul 22, 2024 | 11.30 | 11.47 | 10.95 | 11.47 | 11.47 | 4.75% | 3,418 |
| Jul 19, 2024 | 11.50 | 11.50 | 10.95 | 10.95 | 10.95 | - | 3,740 |
| Jul 18, 2024 | 11.63 | 11.63 | 10.95 | 10.95 | 10.95 | -0.73% | 5,010 |
| Jul 17, 2024 | 11.90 | 11.90 | 10.92 | 11.03 | 11.03 | 1.57% | 19,122 |
| Jul 16, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -7.97% | 145 |
| Jul 15, 2024 | 12.39 | 12.39 | 11.80 | 11.80 | 11.80 | -4.76% | 67 |
| Jul 5, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00% | 299 |
| Jul 1, 2024 | 11.36 | 11.80 | 11.36 | 11.80 | 11.80 | 2.97% | 1,916 |
| Jun 24, 2024 | 10.90 | 11.46 | 10.90 | 11.46 | 11.46 | 2.78% | 212 |
| Jun 17, 2024 | 11.49 | 11.50 | 11.15 | 11.15 | 11.15 | - | 511 |
| Jun 7, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.95% | 453 |
| Jun 6, 2024 | 11.37 | 11.37 | 10.80 | 10.83 | 10.83 | -1.90% | 714 |
| May 28, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 100 |
| May 24, 2024 | 10.99 | 11.09 | 10.92 | 11.04 | 11.04 | -3.33% | 1,503 |
| May 23, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| May 17, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 6.04% | 162 |
| May 16, 2024 | 11.10 | 11.10 | 10.77 | 10.77 | 10.77 | -1.64% | 6,641 |
| May 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 100 |
| May 9, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 8, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| May 7, 2024 | 11.50 | 11.50 | 10.70 | 10.95 | 10.95 | -3.95% | 5,686 |
| May 6, 2024 | 11.73 | 11.75 | 10.85 | 11.40 | 11.40 | 5.85% | 5,164 |
| Apr 17, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 15,003 |
| Apr 16, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 5,000 |
| Apr 15, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.28% | 5,208 |
| Apr 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.56% | 363 |
| Apr 11, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.09% | 203 |