Acri Capital Acquisition Corporation - ACAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2024	12.21	11.2	11.2	12.37	11.17	4,203
September 25, 2024	12.95	12.95	12.95	12.95	12.95	0
September 24, 2024	12.95	12.95	12.95	12.95	12.95	500
September 23, 2024	13	13.2	13.2	13.2	11.69	1,833
September 20, 2024	11.02	13.48	13.48	13.5	11.02	3,747
September 19, 2024	13.55	11.5	11.5	13.55	11.1	3,024
September 18, 2024	13.92	12.8	12.8	14.25	12.8	11,644
September 17, 2024	13.8	13	13	13.8	12.52	3,303
September 16, 2024	14.99	13	13	14.99	11.61	18,038
September 13, 2024	11.48	11.6	11.6	11.6	11.25	14,000
September 12, 2024	11.5	11.46	11.46	11.5	11.45	5,739
September 11, 2024	11.6	11.6	11.6	11.6	11.6	4,900
September 10, 2024	11.54	11.6	11.6	11.6	11.54	4,400
September 09, 2024	11.5	11.6	11.6	11.6	11.5	8,800
September 06, 2024	11.3	11.6	11.6	11.6	11.3	9,852
September 05, 2024	11.3	11.21	11.21	11.3	10.83	12,290
September 04, 2024	11.6	10.82	10.82	11.74	10.33	19,412
September 03, 2024	11	12.2	12.2	12.24	11	9,126
August 30, 2024	11.17	10.78	10.78	11.74	10.2	7,202
August 29, 2024	12.4	12.4	12.4	13.4	10.9	17,800
August 28, 2024	14.34	13.42	13.42	14.34	11.01	120,900
August 27, 2024	10.9	11.44	11.44	11.46	10.9	6,433
August 26, 2024	11.7	11.7	11.7	12.01	10.86	5,641
August 23, 2024	10.9	11.7	11.7	13.69	10.9	7,027
August 22, 2024	11.6	11.61	11.61	11.61	11.52	2,118
August 21, 2024	11.65	11.64	11.64	11.65	11.6	15,942
August 20, 2024	11.54	11.59	11.59	11.6	11.54	51,100
August 19, 2024	11.53	11.53	11.53	11.53	11.52	169,400
August 16, 2024	11.53	11.53	11.53	11.53	11.53	100
August 15, 2024	11.53	11.53	11.53	11.53	11.53	0
August 14, 2024	11.53	11.53	11.53	11.53	11.53	2,028
August 13, 2024	11.52	11.52	11.52	11.52	11.52	1,249
August 12, 2024	11.5	11.5	11.5	11.5	11.5	0
August 09, 2024	11.5	11.5	11.5	11.5	11.5	0
August 08, 2024	11.5	11.5	11.5	11.5	11.5	0
August 07, 2024	11.5	11.5	11.5	11.5	11.5	300
August 06, 2024	11.52	11.52	11.52	11.52	11.52	800
August 05, 2024	11.55	11.55	11.55	11.55	11.55	0
August 02, 2024	11.55	11.55	11.55	11.55	11.55	0
August 01, 2024	11.46	11.55	11.55	11.55	11.46	1,526
July 31, 2024	11.49	11.5	11.5	11.5	11.49	5,012
July 30, 2024	11.5	11.5	11.5	11.56	11.49	2,112
July 29, 2024	11.49	11.49	11.49	11.49	11.49	0
July 26, 2024	11.49	11.49	11.49	11.49	11.49	0
July 25, 2024	11.49	11.49	11.49	11.49	11.49	0
July 24, 2024	11.49	11.49	11.49	11.49	11.49	0
July 23, 2024	11.49	11.49	11.49	11.49	11.49	0
July 18, 2024	11.49	11.49	11.49	11.49	11.49	131
July 16, 2024	11.49	11.49	11.49	11.49	11.49	173
July 15, 2024	11.55	11.55	11.55	11.55	11.55	177
July 12, 2024	11.47	11.47	11.47	11.47	11.47	328
July 10, 2024	11.44	11.44	11.44	11.44	11.36	1,495
July 08, 2024	11.54	11.54	11.54	11.54	11.54	428
July 05, 2024	11.57	11.43	11.43	11.57	11.35	32,017
July 03, 2024	11.49	11.49	11.49	11.49	11.49	348
July 02, 2024	11.38	11.44	11.44	11.44	11.38	2,908
June 27, 2024	11.39	11.39	11.39	11.39	11.39	705
June 24, 2024	11.28	11.36	11.36	11.36	11.24	101,755
June 14, 2024	11.36	11.29	11.29	11.36	11.29	402
June 11, 2024	11.29	11.29	11.29	11.29	11.29	201

Acri Capital Acquisition Corporation (ACAC) NASDAQ