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 |
| Sep 3, 2024 | 11.11 | 11.11 | 10.92 | 10.92 | 10.92 | -0.60% | 423 |
| Aug 30, 2024 | 11.19 | 11.20 | 10.99 | 10.99 | 10.99 | 0.33% | 15,982 |
| 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% | 377 |
| 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% | 2,865 |
| Aug 14, 2024 | 10.95 | 11.30 | 10.91 | 11.27 | 11.27 | 2.45% | 6,995 |
| Aug 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 104 |
| Aug 12, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.18% | 1,651 |
| 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% | 5,784 |
| Aug 6, 2024 | 10.99 | 11.14 | 10.90 | 11.00 | 11.00 | -0.45% | 13,353 |
| 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 | - | 2,068 |
| Aug 1, 2024 | 11.01 | 11.02 | 10.97 | 11.00 | 11.00 | -0.27% | 3,985 |
| 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 | 0.68% | 16,677 |
| Jul 29, 2024 | 11.08 | 11.08 | 10.96 | 11.00 | 11.00 | 0.41% | 4,459 |
| Jul 26, 2024 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -0.45% | 55,160 |
| Jul 25, 2024 | 11.00 | 11.00 | 10.91 | 11.00 | 11.00 | -0.90% | 3,279 |
| 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 | -0.68% | 5,010 |
| Jul 17, 2024 | 11.90 | 11.90 | 10.92 | 11.03 | 11.03 | 1.52% | 19,122 |
| Jul 16, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -12.35% | 145 |
| Jul 15, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 69 |
| Jul 12, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 2,784 |
| Jul 11, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 12 |
| Jul 10, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 11 |
| Jul 9, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 116 |
| Jul 8, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - | 7 |
| Jul 5, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 5.00% | 299 |
| Jul 3, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 949 |
| Jul 2, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 18 |
| Jul 1, 2024 | 11.36 | 11.80 | 11.36 | 11.80 | 11.80 | 2.97% | 1,916 |
| Jun 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 3 |
| Jun 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 28 |
| Jun 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 6 |
| Jun 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 3 |
| Jun 24, 2024 | 10.90 | 11.46 | 10.90 | 11.46 | 11.46 | 2.78% | 212 |