Coliseum Acquisition Corp. (MITA)
NASDAQ: MITA · Real-Time Price · USD
11.23
+0.05 (0.45%)
Dec 3, 2024, 1:31 PM EST - Market open
Coliseum Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 21 |
| Nov 29, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 50 |
| Nov 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% | 101 |
| Nov 26, 2024 | 11.19 | 11.20 | 11.18 | 11.20 | 11.20 | 0.64% | 2,489 |
| Nov 25, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Nov 21, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 20, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 4 |
| Nov 19, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 18, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 5 |
| Nov 15, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 5 |
| Nov 14, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 13, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 2 |
| Nov 12, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Nov 11, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 6 |
| Nov 8, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 7, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 6, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 5, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Nov 4, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 10 |
| Nov 1, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Oct 31, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 3 |
| Oct 30, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Oct 29, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Oct 28, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | - |
| Oct 25, 2024 | 11.14 | 11.14 | 11.12 | 11.13 | 11.13 | 0.17% | 714 |
| Oct 24, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 23, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 22, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 21, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 29 |
| Oct 18, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% | 3,331 |
| Oct 17, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Oct 16, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 126 |
| Oct 15, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 1 |
| Oct 14, 2024 | 11.14 | 11.14 | 11.13 | 11.14 | 11.14 | 0.18% | 3,200 |
| Oct 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 10, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 9, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 8, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 7, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Oct 4, 2024 | 11.11 | 11.13 | 11.11 | 11.12 | 11.12 | 0.05% | 2,085 |
| Oct 3, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Oct 2, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.68% | 260 |
| Oct 1, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% | 347 |
| Sep 30, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Sep 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Sep 26, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% | 2,400 |
| Sep 25, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 53 |
| Sep 24, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 16 |
| Sep 23, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 61 |
| Sep 20, 2024 | 11.14 | 11.17 | 11.08 | 11.17 | 11.17 | 0.81% | 300,301 |
| Sep 19, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 328 |
| Sep 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 887 |
| Sep 17, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | -0.36% | 342 |
| Sep 16, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.09% | 2,608 |
| Sep 13, 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 0.09% | 451 |
| Sep 12, 2024 | 11.14 | 11.15 | 11.12 | 11.12 | 11.12 | - | 12,726 |
| Sep 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.27% | 1,001 |
| Sep 10, 2024 | 11.24 | 12.75 | 11.13 | 11.15 | 11.15 | 0.18% | 9,112 |
| Sep 9, 2024 | 11.13 | 11.51 | 11.12 | 11.13 | 11.13 | 0.18% | 248,311 |
| Sep 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 64 |
| Sep 5, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | - | 19,863 |
| Sep 4, 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 0.36% | 4,738 |
| Sep 3, 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | -0.09% | 230 |
| Aug 30, 2024 | 11.62 | 11.62 | 11.08 | 11.08 | 11.08 | -3.74% | 202 |
| Aug 29, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 5 |
| Aug 28, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 13 |
| Aug 27, 2024 | 12.80 | 12.80 | 11.51 | 11.51 | 11.51 | 3.88% | 1,230 |
| Aug 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 5 |
| Aug 23, 2024 | 11.26 | 11.26 | 11.08 | 11.08 | 11.08 | 0.54% | 2,603 |
| Aug 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 215 |
| Aug 21, 2024 | 11.08 | 11.08 | 11.02 | 11.02 | 11.02 | -0.54% | 26,785 |
| Aug 20, 2024 | 11.07 | 11.08 | 11.07 | 11.08 | 11.08 | 0.09% | 9,724 |
| Aug 19, 2024 | 11.08 | 11.08 | 11.01 | 11.07 | 11.07 | 0.36% | 3,687 |
| Aug 16, 2024 | 11.07 | 11.08 | 11.01 | 11.03 | 11.03 | - | 2,413 |
| Aug 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 139 |
| Aug 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% | 458 |
| Aug 13, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% | 355 |
| Aug 12, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 6 |
| Aug 9, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 46 |
| Aug 8, 2024 | 11.04 | 11.04 | 11.00 | 11.04 | 11.04 | 0.36% | 4,717 |
| Aug 7, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.18% | 166 |
| Aug 6, 2024 | 11.04 | 11.04 | 11.00 | 11.02 | 11.02 | 0.09% | 155,094 |
| Aug 5, 2024 | 11.09 | 11.09 | 10.98 | 11.01 | 11.01 | -0.18% | 1,566 |
| Aug 2, 2024 | 11.02 | 11.04 | 11.01 | 11.03 | 11.03 | 0.27% | 2,815 |
| Aug 1, 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | - | 1,132 |
| Jul 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 2,002 |
| Jul 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 93,302 |
| Jul 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 102 |
| Jul 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% | 4,725 |
| Jul 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.88% | 6,657 |
| Jul 22, 2024 | 11.00 | 11.19 | 10.99 | 11.19 | 11.19 | 1.91% | 3,282 |
| Jul 19, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 16 |
| Jul 18, 2024 | 11.00 | 11.00 | 10.98 | 10.98 | 10.98 | - | 1,315 |
| Jul 17, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Jul 16, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 9 |
| Jul 15, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% | 188 |
| Jul 12, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 4 |