Atlantic Coastal Acquisition Corp. II (ACAB)
5.77
-5.13 (-47.06%)
Inactive · Last trade price
on Nov 12, 2024
ACAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 11.12 | 11.19 | 5.75 | 5.77 | 5.77 | -47.06% | 162,494 |
| Nov 11, 2024 | 11.77 | 11.77 | 10.47 | 10.90 | 10.90 | 1.87% | 211,585 |
| Nov 8, 2024 | 10.74 | 12.38 | 10.00 | 10.70 | 10.70 | 6.15% | 20,618 |
| Nov 7, 2024 | 10.12 | 11.00 | 10.08 | 10.08 | 10.08 | -0.20% | 2,251 |
| Nov 6, 2024 | 11.18 | 13.00 | 9.58 | 10.10 | 10.10 | -9.34% | 49,512 |
| Nov 5, 2024 | 11.43 | 11.43 | 11.01 | 11.14 | 11.14 | -3.05% | 429 |
| Nov 4, 2024 | 11.29 | 11.57 | 11.29 | 11.49 | 11.49 | -0.52% | 1,168 |
| Nov 1, 2024 | 11.59 | 11.59 | 11.55 | 11.55 | 11.55 | 1.76% | 17,487 |
| Oct 31, 2024 | 11.61 | 11.62 | 11.35 | 11.35 | 11.35 | -2.91% | 5,646 |
| 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 | 0.46% | 11,179 |
| Oct 28, 2024 | 11.28 | 11.60 | 11.23 | 11.55 | 11.55 | 3.47% | 74,163 |
| 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 | - | 35 |
| Oct 23, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.17% | 106 |
| Oct 22, 2024 | 11.20 | 11.20 | 11.17 | 11.18 | 11.18 | 0.71% | 2,273 |
| Oct 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 309 |
| Oct 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Oct 16, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 5 |
| Oct 15, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Oct 14, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 4 |
| Oct 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 9, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| 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 | - | 2 |
| 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 | - | 30 |
| Oct 1, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| 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 | -0.78% | 9,980 |
| Sep 26, 2024 | 11.05 | 11.25 | 11.04 | 11.14 | 11.14 | 0.79% | 8,551 |
| 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% | 2,851 |
| 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% | 7,476 |
| 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% | 2,978 |
| 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 | -1.34% | 9,654 |
| Sep 13, 2024 | 12.40 | 12.40 | 11.50 | 11.58 | 11.58 | -0.22% | 6,938 |
| Sep 12, 2024 | 10.80 | 12.47 | 10.80 | 11.60 | 11.60 | 3.48% | 11,564 |
| Sep 11, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 2 |
| Sep 10, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - | 4 |
| 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% | 5,844 |
| Sep 5, 2024 | 11.24 | 11.24 | 11.14 | 11.18 | 11.18 | 0.45% | 71,699 |
| Sep 4, 2024 | 11.15 | 11.15 | 11.00 | 11.13 | 11.13 | 1.92% | 2,997 |