Breeze Holdings Acquisition Corp. - BREZW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2024	0.58	0.35	0.35	0.35	0.35	13,144
May 24, 2024	0.5	0.5	0.5	0.52	0.45	43,268
May 23, 2024	0.58	0.5	0.5	0.67	0.4	84,828
May 22, 2024	0.63	0.59	0.59	0.68	0.5	78,991
May 21, 2024	0.75	0.62	0.62	0.85	0.25	88,868
May 20, 2024	0.75	0.85	0.85	0.94	0.75	23,412
May 17, 2024	0.95	0.94	0.94	0.95	0.94	8,187
May 16, 2024	0.92	0.95	0.95	0.97	0.86	3,894
May 15, 2024	0.94	0.92	0.92	0.94	0.92	784
May 14, 2024	0.9	0.98	0.98	1.09	0.76	42,727
May 13, 2024	0.77	0.84	0.84	0.84	0.77	6,522
May 10, 2024	0.83	0.76	0.76	0.84	0.76	7,680
May 09, 2024	0.85	0.76	0.76	0.85	0.75	7,931
May 08, 2024	0.76	0.85	0.85	0.89	0.75	23,353
May 07, 2024	0.95	0.77	0.77	0.95	0.4	103,785
May 06, 2024	1.09	0.85	0.85	1.09	0.83	59,833
May 03, 2024	0.92	1	1	1.11	0.92	10,958
May 02, 2024	1.11	0.96	0.96	1.15	0.92	104,314
May 01, 2024	1.12	1.08	1.08	1.18	1.08	28,938
April 30, 2024	1.15	1.16	1.16	1.18	1.07	19,945
April 29, 2024	1.2	1.16	1.16	1.2	1.03	22,044
April 26, 2024	1.17	1.21	1.21	1.21	1.01	52,102
April 25, 2024	1.18	1.19	1.19	1.21	1	50,168
April 24, 2024	1.25	1.18	1.18	1.25	1.13	120,753
April 23, 2024	1.05	1.14	1.14	1.14	1.05	28,169
April 22, 2024	1.08	1.07	1.07	1.25	1.02	67,477
April 19, 2024	0.88	1.09	1.09	1.09	0.88	141,721
April 18, 2024	0.91	0.92	0.92	0.95	0.77	11,447
April 17, 2024	1.05	0.99	0.99	1.05	0.9	13,781
April 16, 2024	0.85	1.04	1.04	1.04	0.85	53,233
April 15, 2024	1.05	0.85	0.85	1.05	0.85	16,908
April 12, 2024	1	0.81	0.81	1	0.81	39,204
April 11, 2024	1.01	0.95	0.95	1.1	0.9	38,482
April 10, 2024	1.08	1.03	1.03	1.12	1	70,827
April 09, 2024	1.19	1.08	1.08	1.19	1.05	16,331
April 08, 2024	1.21	1.09	1.09	1.21	1.01	107,995
April 05, 2024	1.22	1.21	1.21	1.22	1.03	130,833
April 04, 2024	1.15	1.12	1.12	1.16	1.01	21,905
April 03, 2024	1.34	1.12	1.12	1.34	1.05	36,614
April 02, 2024	1.28	1.12	1.12	1.3	1.02	85,265
April 01, 2024	1.3	1.27	1.27	1.4	0.9	359,432
March 28, 2024	0.89	1.26	1.26	1.26	0.89	557,587
March 27, 2024	0.7	0.89	0.89	0.89	0.7	195,155
March 26, 2024	0.66	0.67	0.67	0.7	0.66	56,665
March 25, 2024	0.61	0.64	0.64	0.64	0.59	78,043
March 22, 2024	0.6	0.58	0.58	0.6	0.58	125,253
March 21, 2024	0.6	0.6	0.6	0.6	0.58	142,842
March 20, 2024	0.55	0.58	0.58	0.59	0.55	19,476
March 19, 2024	0.54	0.55	0.55	0.55	0.53	20,815
March 18, 2024	0.56	0.5	0.5	0.56	0.5	43,895
March 15, 2024	0.6	0.54	0.54	0.6	0.5	34,095
March 14, 2024	0.53	0.54	0.54	0.55	0.5	44,301
March 13, 2024	0.45	0.52	0.52	0.52	0.45	214,107
March 12, 2024	0.42	0.42	0.42	0.45	0.42	85,437
March 11, 2024	0.45	0.41	0.41	0.45	0.38	61,678
March 08, 2024	0.48	0.45	0.45	0.49	0.42	83,890
March 07, 2024	0.46	0.49	0.49	0.49	0.46	55,980
March 06, 2024	0.44	0.5	0.5	0.5	0.42	77,732
March 05, 2024	0.47	0.5	0.5	0.5	0.44	94,728
March 04, 2024	0.45	0.47	0.47	0.5	0.45	25,190

Breeze Holdings Acquisition Corp. (BREZW) NASDAQ