SDCL EDGE Acquisition Corporation (SEDA)
11.30
0.00 (0.00%)
Inactive · Last trade price
on Oct 31, 2024
SDCL EDGE Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 1, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 31, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 758 |
| Oct 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% | 429 |
| Oct 29, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.71% | 110 |
| Oct 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 272 |
| Oct 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Oct 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.01% | 283 |
| Oct 23, 2024 | 11.29 | 11.30 | 11.29 | 11.30 | 11.30 | 0.17% | 1,610 |
| Oct 22, 2024 | 11.29 | 11.30 | 11.28 | 11.28 | 11.28 | - | 377,623 |
| Oct 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 8 |
| Oct 18, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| Oct 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
| Oct 16, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -0.35% | 487 |
| Oct 15, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 14 |
| Oct 14, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Oct 11, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Oct 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 55 |
| Oct 9, 2024 | 11.30 | 11.32 | 11.30 | 11.32 | 11.32 | 0.18% | 314 |
| Oct 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 68 |
| Oct 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.23% | 101 |
| Oct 4, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 602 |
| Oct 3, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 1 |
| Oct 2, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 2 |
| Oct 1, 2024 | 11.26 | 11.45 | 11.26 | 11.33 | 11.33 | -1.17% | 614 |
| Sep 30, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 5 |
| Sep 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 1 |
| Sep 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 23 |
| Sep 25, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% | 601 |
| Sep 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% | 101 |
| Sep 23, 2024 | 11.46 | 11.46 | 11.26 | 11.45 | 11.45 | -0.17% | 1,048 |
| Sep 20, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.59% | 311 |
| Sep 19, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.09% | 1,020 |
| Sep 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 3 |
| Sep 17, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 522 |
| Sep 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 1,227 |
| Sep 13, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - | 114 |
| Sep 12, 2024 | 11.39 | 11.60 | 11.18 | 11.18 | 11.18 | -1.15% | 5,212 |
| Sep 11, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 3 |
| Sep 10, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.65% | 895 |
| Sep 9, 2024 | 11.20 | 12.79 | 11.20 | 11.50 | 11.50 | 2.95% | 5,226 |
| Sep 6, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 5, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 4, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Sep 3, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% | 104 |
| Aug 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Aug 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 27 |
| Aug 28, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 5 |
| Aug 27, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 4 |
| Aug 26, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 18 |
| Aug 23, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1,750 |
| Aug 22, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 37 |
| Aug 21, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 41 |
| Aug 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% | 346 |
| Aug 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 396 |
| Aug 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.09% | 25,068 |
| Aug 15, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 234 |
| Aug 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 521 |
| Aug 13, 2024 | 11.30 | 11.30 | 11.15 | 11.16 | 11.16 | -0.71% | 2,314 |
| Aug 12, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 9, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 8, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | 5 |
| Aug 7, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - | - |
| Aug 6, 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 0.81% | 222 |
| Aug 5, 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | -0.89% | 540 |
| Aug 2, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.88% | 112 |
| Aug 1, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 821 |
| Jul 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 42 |
| Jul 30, 2024 | 11.39 | 11.50 | 11.35 | 11.35 | 11.35 | 1.79% | 1,483 |
| Jul 29, 2024 | 11.28 | 11.62 | 11.15 | 11.15 | 11.15 | -0.89% | 3,171 |
| Jul 26, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 176 |
| Jul 25, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.17% | 443 |
| Jul 24, 2024 | 11.29 | 11.30 | 11.12 | 11.12 | 11.12 | -0.27% | 2,048 |
| Jul 23, 2024 | 11.14 | 11.30 | 11.10 | 11.15 | 11.15 | -0.45% | 2,860 |
| Jul 22, 2024 | 11.22 | 11.40 | 11.20 | 11.20 | 11.20 | -0.44% | 456 |
| Jul 19, 2024 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | -0.44% | 1,939 |
| Jul 18, 2024 | 13.28 | 14.93 | 11.30 | 11.30 | 11.30 | -7.53% | 14,348 |
| Jul 17, 2024 | 13.27 | 13.27 | 12.22 | 12.22 | 12.22 | 6.26% | 543 |
| Jul 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 628 |
| Jul 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 23 |
| Jul 11, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 16 |
| Jul 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 19 |
| Jul 9, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 0.26% | 709 |
| Jul 8, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 27 |
| Jul 5, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | - |
| Jul 3, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 101 |
| Jul 2, 2024 | 11.03 | 11.47 | 11.03 | 11.47 | 11.47 | 2.96% | 4,466 |
| Jul 1, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | 107 |
| Jun 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - | - |
| Jun 27, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.27% | 243 |
| Jun 26, 2024 | 11.13 | 11.13 | 11.00 | 11.00 | 11.00 | - | 1,768 |
| Jun 25, 2024 | 11.06 | 11.50 | 11.00 | 11.00 | 11.00 | -0.63% | 2,425 |
| Jun 24, 2024 | 11.07 | 11.67 | 11.07 | 11.07 | 11.07 | -0.18% | 308,987 |
| Jun 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.09% | 228,358 |
| Jun 20, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 0.09% | 31,699 |
| Jun 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 161 |
| Jun 17, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 2,925 |
| Jun 14, 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | -0.18% | 504 |
| Jun 13, 2024 | 11.08 | 11.50 | 11.07 | 11.09 | 11.09 | 0.18% | 9,060 |