Arisz Acquisition Corp. - ARIZW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 29, 2024	0.21	0.29	0.29	0.29	0.16	69,852
February 28, 2024	0.24	0.24	0.24	0.24	0.24	2,070
February 27, 2024	0.28	0.26	0.26	0.32	0.25	21,760
February 26, 2024	0.32	0.35	0.35	0.35	0.3	8,670
February 23, 2024	0.3	0.28	0.28	0.38	0.25	42,911
February 22, 2024	0.25	0.27	0.27	0.34	0.25	17,958
February 21, 2024	0.2	0.27	0.27	0.3	0.2	24,931
February 20, 2024	0.16	0.22	0.22	0.26	0.16	43,421
February 15, 2024	0.15	0.17	0.17	0.21	0.15	40,500
February 14, 2024	0.15	0.21	0.21	0.21	0.15	5,258
February 13, 2024	0.16	0.13	0.13	0.16	0.13	230,612
February 12, 2024	0.19	0.17	0.17	0.21	0.16	201,461
February 09, 2024	0.15	0.16	0.16	0.16	0.15	4,075
February 08, 2024	0.16	0.16	0.16	0.16	0.16	100,561
February 07, 2024	0.12	0.14	0.14	0.14	0.12	5,233
February 06, 2024	0.13	0.11	0.11	0.13	0.11	41,744
February 02, 2024	0.11	0.12	0.12	0.12	0.11	4,556
February 01, 2024	0.14	0.14	0.14	0.14	0.14	23,949
January 29, 2024	0.12	0.15	0.15	0.15	0.12	4,365
January 26, 2024	0.1	0.13	0.13	0.14	0.1	18,500
January 24, 2024	0.09	0.1	0.1	0.1	0.09	3,300
January 16, 2024	0.1	0.1	0.1	0.1	0.1	4,225
January 11, 2024	0.09	0.09	0.09	0.1	0.08	6,400
January 10, 2024	0.1	0.08	0.08	0.1	0.04	563,747
January 09, 2024	0.17	0.11	0.11	0.17	0.1	13,186
January 05, 2024	0.2	0.22	0.22	0.22	0.2	2,501
January 04, 2024	0.15	0.28	0.28	0.34	0.15	73,923
January 03, 2024	0.14	0.24	0.24	0.24	0.14	10,886
January 02, 2024	0.1	0.18	0.18	0.18	0.08	73,428
December 29, 2023	0.1	0.1	0.1	0.13	0.1	4,200
December 28, 2023	0.06	0.12	0.12	0.13	0.06	258,110
December 27, 2023	0.05	0.05	0.05	0.06	0.05	215,660
December 26, 2023	0.04	0.04	0.04	0.04	0.04	305,943
December 22, 2023	0.04	0.04	0.04	0.04	0.04	82,100
December 21, 2023	0.03	0.04	0.04	0.04	0.01	308,465
December 20, 2023	0.02	0.03	0.03	0.03	0.02	39,000
December 19, 2023	0.02	0.02	0.02	0.02	0.02	4,332
December 18, 2023	0.02	0.02	0.02	0.02	0.02	5,300
December 15, 2023	0.02	0.02	0.02	0.02	0.02	27,689
December 13, 2023	0.02	0.02	0.02	0.02	0.02	15,143
December 12, 2023	0.02	0.02	0.02	0.02	0.02	32,145
December 11, 2023	0.02	0.02	0.02	0.02	0.02	49,393
December 07, 2023	0.02	0.02	0.02	0.02	0.02	1,900
December 06, 2023	0.02	0.02	0.02	0.02	0.01	90,562
December 05, 2023	0.01	0.02	0.02	0.02	0.01	215,906
December 04, 2023	0.01	0.01	0.01	0.01	0.01	152,271
December 01, 2023	0.01	0.01	0.01	0.01	0.01	62,377
November 29, 2023	0.01	0.01	0.01	0.01	0.01	363,000
November 28, 2023	0.01	0.01	0.01	0.01	0.01	1,200
November 27, 2023	0.01	0.01	0.01	0.01	0.01	33,537
November 22, 2023	0.01	0.01	0.01	0.01	0.01	76,256
November 21, 2023	0.01	0.01	0.01	0.01	0.01	67,033
November 20, 2023	0.01	0.01	0.01	0.01	0.01	14,489
November 17, 2023	0	0.01	0.01	0.01	0	216,482
November 16, 2023	0.01	0	0	0.01	0	164,484
November 15, 2023	0.01	0.01	0.01	0.01	0	150,160
November 14, 2023	0.01	0.01	0.01	0.01	0.01	17,547
November 13, 2023	0.01	0.01	0.01	0.01	0	29,800
November 10, 2023	0.01	0.01	0.01	0.01	0.01	25,602
November 08, 2023	0.01	0.01	0.01	0.01	0.01	22,000

Arisz Acquisition Corp. (ARIZW) NASDAQ