Atlantic Coastal Acquisition Corp. II - ACAB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2024	3.3	3.4	3.4	3.6	3.18	16,000
November 15, 2024	4.22	3.71	3.71	4.64	3.23	65,000
November 14, 2024	5.2	4.99	4.99	8.8	4.24	153,600
November 13, 2024	5.77	5.77	5.77	5.77	5.77	0
November 12, 2024	11.11	5.77	5.77	11.19	5.75	162,494
November 11, 2024	11.77	10.9	10.9	11.77	10.47	211,585
November 08, 2024	10.74	10.7	10.7	12.38	10	20,618
November 07, 2024	10.12	10.08	10.08	11	10.08	2,300
November 06, 2024	11.18	10.1	10.1	13	9.58	49,512
November 05, 2024	11.43	11.14	11.14	11.43	11.01	429
November 04, 2024	11.29	11.49	11.49	11.57	11.29	1,200
November 01, 2024	11.59	11.55	11.55	11.59	11.55	17,500
October 31, 2024	11.61	11.35	11.35	11.62	11.35	5,794
October 30, 2024	11.74	11.69	11.69	11.74	11.69	630
October 29, 2024	11.6	11.6	11.6	11.8	11.6	15,155
October 28, 2024	11.28	11.55	11.55	11.6	11.23	74,200
October 25, 2024	11.16	11.16	11.16	11.16	11.16	347
October 24, 2024	11.16	11.16	11.16	11.16	11.16	0
October 23, 2024	11.16	11.16	11.16	11.16	11.16	106
October 22, 2024	11.2	11.18	11.18	11.2	11.17	2,300
October 21, 2024	11.1	11.1	11.1	11.1	11.1	300
October 18, 2024	11.1	11.1	11.1	11.1	11.1	0
October 17, 2024	11.1	11.1	11.1	11.1	11.1	0
October 16, 2024	11.1	11.1	11.1	11.1	11.1	0
October 15, 2024	11.1	11.1	11.1	11.1	11.1	0
October 14, 2024	11.1	11.1	11.1	11.1	11.1	0
October 11, 2024	11.1	11.1	11.1	11.1	11.1	0
October 10, 2024	11.1	11.1	11.1	11.1	11.1	0
October 09, 2024	11.1	11.1	11.1	11.1	11.1	0
October 08, 2024	11.16	11.1	11.1	11.21	11.08	3,705
October 07, 2024	11.13	11.16	11.16	11.16	11.12	1,004
October 04, 2024	11.2	11.2	11.2	11.2	11.2	0
October 03, 2024	11.2	11.2	11.2	11.2	11.2	224
October 02, 2024	11.2	11.2	11.2	11.2	11.2	0
October 01, 2024	11.2	11.2	11.2	11.2	11.2	0
September 30, 2024	11.08	11.2	11.2	11.4	11.06	7,647
September 27, 2024	11.05	11.05	11.05	11.2	11.05	10,000
September 26, 2024	11.05	11.14	11.14	11.25	11.04	8,600
September 25, 2024	11.05	11.05	11.05	11.05	11.05	546
September 24, 2024	11.06	11.06	11.06	11.06	11.05	2,900
September 23, 2024	11.23	11.03	11.03	11.3	11.03	1,135
September 20, 2024	11.5	11.57	11.57	12.6	11.26	7,500
September 19, 2024	11.3	11.32	11.32	11.32	11.3	2,633
September 18, 2024	11.25	11.25	11.25	11.75	11.25	3,055
September 17, 2024	11.3	11.24	11.24	11.9	11.02	7,241
September 16, 2024	12.3	11.42	11.42	12.3	11.18	9,654
September 13, 2024	12.4	11.58	11.58	12.4	11.5	6,938
September 12, 2024	10.8	11.6	11.6	12.47	10.8	11,600
September 11, 2024	11.21	11.21	11.21	11.21	11.21	0
September 10, 2024	11.21	11.21	11.21	11.21	11.21	0
September 09, 2024	11.2	11.21	11.21	11.24	11.15	8,216
September 06, 2024	11.18	11.22	11.22	11.22	11.18	5,944
September 05, 2024	11.24	11.18	11.18	11.24	11.14	71,700
September 04, 2024	11.15	11.13	11.13	11.15	11	3,000
September 03, 2024	11.11	10.92	10.92	11.11	10.92	423
August 30, 2024	11.19	10.99	10.99	11.2	10.99	16,000
August 29, 2024	10.95	10.95	10.95	10.95	10.95	100
August 28, 2024	10.99	10.99	10.99	10.99	10.99	400
August 27, 2024	11.05	11.07	11.07	11.07	11.05	303
August 26, 2024	11	11.05	11.05	11.1	11	2,008

Atlantic Coastal Acquisition Corp. II (ACAB) NASDAQ