Alpha Partners Technology Merger Corp. - APTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2024	10.67	10.62	10.62	10.67	10.55	6,661
March 04, 2024	10.85	10.85	10.85	10.85	10.85	156
March 01, 2024	10.8	10.79	10.79	10.8	10.79	684
February 29, 2024	10.81	10.8	10.8	10.91	10.8	1,561
February 28, 2024	10.8	10.8	10.8	10.8	10.8	362
February 27, 2024	10.92	10.84	10.84	10.92	10.78	4,794
February 26, 2024	10.88	10.62	10.62	10.88	10.51	8,115
February 23, 2024	11.27	11.23	11.23	11.27	11	1,566
February 22, 2024	11	11.29	11.29	11.29	11	14,507
February 21, 2024	10.8	10.8	10.8	10.8	10.8	4,075
February 20, 2024	10.67	10.67	10.67	10.67	10.67	0
February 16, 2024	10.67	10.67	10.67	10.67	10.67	0
February 15, 2024	10.67	10.67	10.67	10.67	10.67	0
February 14, 2024	10.67	10.67	10.67	10.67	10.67	0
February 13, 2024	10.54	10.67	10.67	10.67	10.54	759
February 12, 2024	10.65	10.5	10.5	10.65	10.5	59,568
February 09, 2024	10.7	10.74	10.74	10.74	10.7	26,539
February 08, 2024	10.71	10.71	10.71	10.71	10.71	30,000
February 07, 2024	10.63	10.71	10.71	10.71	10.63	3,007
February 06, 2024	10.67	10.67	10.67	10.67	10.67	0
February 05, 2024	10.65	10.67	10.67	10.72	10.63	13,254
February 02, 2024	10.72	10.72	10.72	10.73	10.72	435
February 01, 2024	10.7	10.7	10.7	10.7	10.7	0
January 31, 2024	10.7	10.7	10.7	10.7	10.7	539
January 30, 2024	10.71	10.71	10.71	10.71	10.71	0
January 29, 2024	10.71	10.71	10.71	10.71	10.71	5,160
January 26, 2024	10.7	10.7	10.7	10.71	10.7	693
January 25, 2024	10.66	10.66	10.66	10.66	10.66	353
January 24, 2024	10.71	10.71	10.71	10.71	10.71	0
January 23, 2024	10.7	10.71	10.71	10.72	10.7	72,976
January 22, 2024	10.74	10.72	10.72	10.74	10.72	147,807
January 19, 2024	10.72	10.72	10.72	10.72	10.72	24,935
January 18, 2024	10.73	10.73	10.73	10.73	10.72	62,286
January 17, 2024	10.73	10.73	10.73	10.73	10.71	1.45M
January 16, 2024	10.74	10.73	10.73	10.74	10.73	6,115
January 12, 2024	10.74	10.74	10.74	10.74	10.74	0
January 11, 2024	10.74	10.74	10.74	10.74	10.73	2,492
January 10, 2024	10.74	10.73	10.73	10.74	10.73	700,215
January 09, 2024	10.74	10.74	10.74	10.74	10.74	321
January 08, 2024	10.73	10.74	10.74	10.76	10.73	37,125
January 05, 2024	10.73	10.73	10.73	10.73	10.73	0
January 04, 2024	10.73	10.73	10.73	10.73	10.73	31,336
January 03, 2024	10.73	10.73	10.73	10.73	10.73	356
January 02, 2024	10.71	10.73	10.73	10.73	10.71	5,120
December 29, 2023	10.7	10.7	10.7	10.7	10.68	69,499
December 28, 2023	10.68	10.68	10.68	10.68	10.68	12,527
December 27, 2023	10.67	10.67	10.67	10.68	10.67	186,790
December 26, 2023	10.66	10.67	10.67	10.68	10.66	635,284
December 22, 2023	10.67	10.65	10.65	10.67	10.65	5,287
December 21, 2023	10.65	10.65	10.65	10.65	10.65	2,603
December 20, 2023	10.67	10.67	10.67	10.67	10.67	233
December 19, 2023	10.67	10.67	10.67	10.83	10.65	65,205
December 18, 2023	10.66	10.67	10.67	10.67	10.66	57,191
December 15, 2023	10.65	10.67	10.67	10.67	10.65	944
December 14, 2023	10.67	10.66	10.66	10.67	10.66	802
December 13, 2023	10.66	10.66	10.66	10.67	10.66	3,113
December 12, 2023	10.66	10.67	10.67	10.67	10.66	164,661
December 11, 2023	10.66	10.66	10.66	10.66	10.65	6,664
December 08, 2023	10.7	10.69	10.69	10.7	10.65	7,618
December 07, 2023	10.7	10.7	10.7	10.7	10.7	219

Alpha Partners Technology Merger Corp. (APTM) NASDAQ