Accretion Acquisition Corp. - ENER - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 04, 2024	10.56	10.56	10.56	10.56	10.56	0
January 03, 2024	10.56	10.56	10.56	10.56	10.56	0
January 02, 2024	10.56	10.56	10.56	10.56	10.56	0
December 29, 2023	10.56	10.56	10.56	10.56	10.56	0
December 28, 2023	10.56	10.56	10.56	10.56	10.56	0
December 27, 2023	10.56	10.56	10.56	10.56	10.56	0
December 26, 2023	10.55	10.56	10.56	10.57	10.54	822,076
December 22, 2023	10.53	10.53	10.53	10.53	10.53	0
December 21, 2023	10.53	10.53	10.53	10.53	10.53	216
December 20, 2023	10.53	10.54	10.54	10.54	10.53	4,309
December 19, 2023	10.53	10.53	10.53	10.53	10.52	10,402
December 18, 2023	10.53	10.53	10.53	10.53	10.53	731
December 15, 2023	10.53	10.53	10.53	10.53	10.53	100
December 14, 2023	10.54	10.53	10.53	10.54	10.53	8,274
December 13, 2023	10.56	10.54	10.54	10.56	10.54	77,594
December 12, 2023	10.59	10.54	10.54	10.59	10.54	4,528
December 11, 2023	10.56	10.56	10.56	10.56	10.56	64,973
December 08, 2023	10.56	10.56	10.56	10.56	10.56	0
December 07, 2023	10.56	10.56	10.56	10.56	10.55	168,824
December 06, 2023	10.56	10.56	10.56	10.56	10.56	0
December 05, 2023	10.56	10.56	10.56	10.56	10.55	14,007
December 04, 2023	10.58	10.58	10.58	10.58	10.58	0
December 01, 2023	10.55	10.58	10.58	10.58	10.55	106,350
November 30, 2023	10.55	10.54	10.54	10.55	10.54	11,201
November 29, 2023	10.55	10.56	10.56	10.56	10.55	600,050
November 28, 2023	10.53	10.53	10.53	10.53	10.53	0
November 27, 2023	10.53	10.53	10.53	10.53	10.53	952
November 24, 2023	10.53	10.53	10.53	10.53	10.53	0
November 22, 2023	10.53	10.53	10.53	10.53	10.53	0
November 21, 2023	10.53	10.53	10.53	10.53	10.53	91,801
November 20, 2023	10.54	10.54	10.54	10.54	10.54	10,333
November 17, 2023	10.53	10.53	10.53	10.53	10.53	0
November 16, 2023	10.53	10.53	10.53	10.53	10.53	0
November 15, 2023	10.53	10.53	10.53	10.53	10.53	0
November 14, 2023	10.53	10.53	10.53	10.53	10.53	1,447
November 13, 2023	10.53	10.53	10.53	10.53	10.53	0
November 10, 2023	10.53	10.53	10.53	10.53	10.53	15,276
November 09, 2023	10.53	10.53	10.53	10.53	10.53	0
November 08, 2023	10.53	10.53	10.53	10.53	10.53	1,111
November 07, 2023	10.56	10.53	10.53	10.56	10.53	10,401
November 06, 2023	10.53	10.53	10.53	10.53	10.53	100
November 03, 2023	10.53	10.53	10.53	10.53	10.53	15,052
November 02, 2023	10.54	10.54	10.54	10.54	10.54	0
November 01, 2023	10.54	10.54	10.54	10.54	10.53	2,004
October 31, 2023	10.53	10.53	10.53	10.53	10.53	323,458
October 30, 2023	10.52	10.52	10.52	10.52	10.52	18,760
October 27, 2023	10.52	10.52	10.52	10.52	10.52	0
October 26, 2023	10.52	10.52	10.52	10.52	10.52	100,000
October 25, 2023	10.51	10.51	10.51	10.51	10.51	24,783
October 24, 2023	10.51	10.51	10.51	10.51	10.51	9,200
October 23, 2023	10.51	10.51	10.51	10.51	10.51	121,468
October 20, 2023	10.51	10.5	10.5	10.52	10.5	123,684
October 19, 2023	10.52	10.5	10.5	10.52	10.5	2,794
October 18, 2023	10.51	10.5	10.5	10.51	10.5	600,476
October 17, 2023	10.52	10.51	10.51	10.52	10.51	5,410
October 16, 2023	10.49	10.49	10.49	10.49	10.49	0
October 13, 2023	10.49	10.49	10.49	10.49	10.49	100
October 12, 2023	10.49	10.49	10.49	10.49	10.49	5,106
October 11, 2023	10.53	10.53	10.53	10.53	10.53	0
October 10, 2023	10.54	10.53	10.53	10.54	10.49	6,134

Accretion Acquisition Corp. (ENER) NASDAQ