StoneBridge Acquisition Corporation (APACW) NASDAQ

0.07

+0.033(+89.19%)

Updated at April 02, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2024	0.05	0.07	0.07	0.09	0.05	178,819
April 01, 2024	0.05	0.05	0.05	0.05	0.04	10,428
March 28, 2024	0.04	0.05	0.05	0.05	0.04	71,843
March 27, 2024	0.04	0.04	0.04	0.04	0.03	99,783
March 26, 2024	0.03	0.04	0.04	0.04	0.03	43,949
March 25, 2024	0.04	0.03	0.03	0.04	0.03	1,298
March 22, 2024	0.04	0.04	0.04	0.04	0.04	1,120
March 21, 2024	0.04	0.03	0.03	0.04	0.03	4,222
March 20, 2024	0.03	0.03	0.03	0.06	0.03	216,375
March 19, 2024	0.03	0.03	0.03	0.03	0.03	4,500
March 18, 2024	0.03	0.03	0.03	0.03	0.03	18,388
March 14, 2024	0.03	0.03	0.03	0.03	0.03	634
March 11, 2024	0.03	0.03	0.03	0.03	0.03	4,100
March 08, 2024	0.03	0.03	0.03	0.03	0.03	562
March 07, 2024	0.03	0.03	0.03	0.03	0.03	18,398
March 06, 2024	0.03	0.03	0.03	0.03	0.03	2,650
March 05, 2024	0.03	0.03	0.03	0.03	0.03	7,055
March 01, 2024	0.02	0.03	0.03	0.03	0.02	24,724
February 28, 2024	0.02	0.02	0.02	0.02	0.02	300
February 22, 2024	0.03	0.03	0.03	0.03	0.02	23,131
February 21, 2024	0.04	0.04	0.04	0.04	0.04	1,000
February 20, 2024	0.04	0.04	0.04	0.04	0.04	4,240
February 15, 2024	0.03	0.04	0.04	0.04	0.03	10,638
February 13, 2024	0.05	0.04	0.04	0.05	0.04	250
February 05, 2024	0.05	0.05	0.05	0.05	0.05	500
February 02, 2024	0.04	0.04	0.04	0.04	0.04	431
February 01, 2024	0.04	0.04	0.04	0.04	0.04	100
January 30, 2024	0.05	0.05	0.05	0.05	0.05	500
January 29, 2024	0.04	0.03	0.03	0.04	0.03	1,049
January 25, 2024	0.06	0.04	0.04	0.06	0.04	24,367
January 23, 2024	0.05	0.05	0.05	0.06	0.03	2,433
January 19, 2024	0.05	0.05	0.05	0.05	0.05	3,070
January 17, 2024	0.04	0.05	0.05	0.05	0.02	50,299
January 16, 2024	0.06	0.06	0.06	0.06	0.06	1,023
January 12, 2024	0.07	0.07	0.07	0.07	0.07	355
January 09, 2024	0.07	0.05	0.05	0.07	0.04	14,766
January 08, 2024	0.08	0.07	0.07	0.08	0.05	3,249
January 05, 2024	0.08	0.09	0.09	0.09	0.08	611
January 03, 2024	0.04	0.04	0.04	0.09	0.04	12,517
January 02, 2024	0.05	0.05	0.05	0.05	0.05	600
December 29, 2023	0.04	0.03	0.03	0.04	0.03	79,573
December 28, 2023	0.04	0.04	0.04	0.05	0.03	4,980
December 27, 2023	0.05	0.03	0.03	0.05	0.03	164,596
December 26, 2023	0.04	0.03	0.03	0.04	0.03	194,904
December 22, 2023	0.1	0.03	0.03	0.1	0.03	36,788
December 21, 2023	0.06	0.06	0.06	0.09	0.02	16,829
December 20, 2023	0.04	0.18	0.18	0.46	0.04	6,247
December 19, 2023	0.03	0.05	0.05	0.05	0.03	65,303
December 18, 2023	0.03	0.03	0.03	0.03	0.02	372,363
December 14, 2023	0.02	0.02	0.02	0.02	0.02	36,677
December 13, 2023	0.02	0.02	0.02	0.02	0.02	40,522
December 12, 2023	0.02	0.02	0.02	0.02	0.02	550
December 11, 2023	0.02	0.02	0.02	0.03	0.02	69,451
December 06, 2023	0.02	0.02	0.02	0.03	0.02	10,256
December 05, 2023	0.02	0.03	0.03	0.03	0.02	5,216
December 04, 2023	0.02	0.02	0.02	0.03	0.02	155,805