Berto Acquisition Corp. II (GUAC)
NASDAQ: GUAC · Real-Time Price · USD
9.94
+0.03 (0.25%)
Oct 6, 2026, 4:00 PM EDT - Market closed
GUAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | - | 87,349 |
| Oct 1, 2026 | 9.95 | 9.95 | 9.92 | 9.92 | 9.92 | -0.30% | 36,311 |
| Sep 30, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.15% | 80,313 |
| Sep 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% | 4,010 |
| Sep 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.09% | 31,838 |
| Sep 25, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.09% | 531 |
| Sep 24, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -0.90% | 384,957 |
| Sep 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 183 |
| Sep 22, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -0.10% | 59,446 |
| Sep 21, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.10% | 460 |
| Sep 15, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | 0.10% | 3,041 |
| Sep 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 37,619 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.20% | 1,736 |
| Sep 9, 2026 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | -0.10% | 23,734 |
| Sep 8, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.10% | 287,608 |
| Sep 4, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.25% | 277,814 |
| Sep 3, 2026 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 0.25% | 1,676 |
| Sep 1, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.09% | 1,706 |
| Aug 31, 2026 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | -0.05% | 742 |
| Aug 27, 2026 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | -0.05% | 2,279 |
| Aug 26, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.05% | 230 |
| Aug 25, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | - | 1,825 |
| Aug 24, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | -0.25% | 2,569 |
| Aug 21, 2026 | 9.91 | 9.97 | 9.91 | 9.97 | 9.97 | 0.35% | 96,786 |
| Aug 17, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.05% | 518 |
| Aug 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.25% | 2,855 |
| Aug 12, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.05% | 13,481 |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 4,697 |
| Aug 7, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 803,254 |
| Aug 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | 3,006 |
| Jul 30, 2026 | 9.94 | 10.00 | 9.94 | 9.94 | 9.94 | - | 131,413 |
| Jul 29, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | - | 67,311 |
| Jul 28, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | -0.20% | 251,395 |
| Jul 27, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.20% | 1,521 |
| Jul 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 112,757 |
| Jul 23, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 105,393 |
| Jul 22, 2026 | 9.93 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 8,970 |
| Jul 21, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.10% | 1,011,911 |
| Jul 20, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | - | 5,082 |
| Jul 17, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 3,013 |
| Jul 16, 2026 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 75,122 |
| Jul 15, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.05% | 108 |
| Jul 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.05% | 2,744 |
| Jul 13, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 0.01% | 6,510 |
| Jul 10, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.01% | 6,519 |
| Jul 9, 2026 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | - | 431 |
| Jul 8, 2026 | 9.92 | 9.95 | 9.90 | 9.95 | 9.95 | -0.30% | 1,300 |
| Jul 7, 2026 | 9.97 | 10.00 | 9.95 | 9.98 | 9.98 | -0.70% | 24,546 |