Mountain Crest Acquisition Corp. IV (MCAFR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
MCAFR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 244,700 |
| March 27, 2024 | 0.24 | 0.19 | 0.19 | 0.24 | 0.19 | 2,000 |
| March 26, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 200 |
| March 25, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 200 |
| March 19, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2,990 |
| March 15, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 100 |
| March 11, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7,135 |
| March 06, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7,135 |
| March 01, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8,915 |
| February 27, 2024 | 0.18 | 0.25 | 0.25 | 0.25 | 0.17 | 10,352 |
| February 26, 2024 | 0.18 | 0.21 | 0.21 | 0.26 | 0.16 | 22,253 |
| February 23, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 3,466 |
| February 14, 2024 | 0.25 | 0.22 | 0.22 | 0.26 | 0.22 | 12,782 |
| February 13, 2024 | 0.25 | 0.18 | 0.18 | 0.3 | 0.18 | 33,416 |
| February 12, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 5,634 |
| February 09, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 10,128 |
| February 08, 2024 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 3,013 |
| February 07, 2024 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 2,407 |
| February 06, 2024 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 3,899 |
| February 05, 2024 | 0.25 | 0.2 | 0.2 | 0.27 | 0.2 | 5,710 |
| February 02, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.22 | 8,046 |
| February 01, 2024 | 0.27 | 0.22 | 0.22 | 0.27 | 0.16 | 9,006 |
| January 31, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 3,110 |
| January 30, 2024 | 0.25 | 0.3 | 0.3 | 0.3 | 0.25 | 5,000 |
| January 29, 2024 | 0.25 | 0.16 | 0.16 | 0.26 | 0.16 | 53,522 |
| January 26, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 858 |
| January 25, 2024 | 0.25 | 0.34 | 0.34 | 0.34 | 0.22 | 751 |
| January 23, 2024 | 0.34 | 0.3 | 0.3 | 0.34 | 0.3 | 1,474 |
| January 22, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 163 |
| January 19, 2024 | 0.27 | 0.27 | 0.27 | 0.29 | 0.27 | 13,346 |
| January 18, 2024 | 0.29 | 0.25 | 0.25 | 0.29 | 0.25 | 12,401 |
| January 17, 2024 | 0.23 | 0.3 | 0.3 | 0.31 | 0.18 | 166,414 |
| January 16, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3,196 |
| January 12, 2024 | 0.3 | 0.23 | 0.23 | 0.3 | 0.23 | 10,613 |
| January 10, 2024 | 0.28 | 0.27 | 0.27 | 0.28 | 0.27 | 2,882 |
| January 09, 2024 | 0.26 | 0.25 | 0.25 | 0.3 | 0.22 | 69,344 |
| January 08, 2024 | 0.25 | 0.22 | 0.22 | 0.26 | 0.18 | 31,509 |
| January 04, 2024 | 0.18 | 0.24 | 0.24 | 0.25 | 0.18 | 4,310 |
| January 02, 2024 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 7,374 |
| December 29, 2023 | 0.16 | 0.2 | 0.2 | 0.2 | 0.16 | 2,699 |
| December 27, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5,283 |
| December 26, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 100 |
| December 22, 2023 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 375 |
| December 19, 2023 | 0.18 | 0.16 | 0.16 | 0.18 | 0.1 | 11,833 |
| December 18, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 100 |
| December 14, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2,529 |
| December 11, 2023 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 216 |
| December 08, 2023 | 0.18 | 0.18 | 0.18 | 0.19 | 0.18 | 1,910 |
| December 07, 2023 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 346 |
| December 06, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 182 |
| December 05, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 856 |
| December 04, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2,858 |
| December 01, 2023 | 0.17 | 0.26 | 0.26 | 0.27 | 0.17 | 4,339 |
AD
