ACON S2 Acquisition Corp. (STWO) NASDAQ
8.21
+0.5700002(+7.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.21
+0.5700002(+7.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 08, 2021 | 7.89 | 8.21 | 8.21 | 8.43 | 7.7 | 234,896 |
| October 07, 2021 | 7.49 | 7.64 | 7.64 | 7.74 | 7.25 | 151,819 |
| October 06, 2021 | 8.98 | 7.51 | 7.51 | 8.98 | 7.22 | 374,176 |
| October 05, 2021 | 9.23 | 8.94 | 8.94 | 9.75 | 8.82 | 103,448 |
| October 04, 2021 | 10 | 8.92 | 8.92 | 10 | 8.7 | 182,551 |
| October 01, 2021 | 10.45 | 9.94 | 9.94 | 10.45 | 9.76 | 201,731 |
| September 30, 2021 | 10 | 9.97 | 9.97 | 10 | 9.92 | 125,982 |
| September 29, 2021 | 9.99 | 9.99 | 9.99 | 10 | 9.97 | 62,179 |
| September 28, 2021 | 9.98 | 9.99 | 9.99 | 10 | 9.98 | 116,776 |
| September 27, 2021 | 9.99 | 9.99 | 9.99 | 10 | 9.98 | 359,723 |
| September 24, 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.98 | 775,745 |
| September 23, 2021 | 9.99 | 9.99 | 9.99 | 10 | 9.98 | 892,077 |
| September 22, 2021 | 9.98 | 9.98 | 9.98 | 9.98 | 9.97 | 105,588 |
| September 21, 2021 | 9.97 | 9.98 | 9.98 | 9.99 | 9.97 | 40,171 |
| September 20, 2021 | 9.98 | 9.99 | 9.99 | 9.99 | 9.97 | 150,628 |
| September 17, 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.98 | 12,984 |
| September 16, 2021 | 9.99 | 9.99 | 9.99 | 9.99 | 9.97 | 167,826 |
| September 15, 2021 | 9.97 | 9.97 | 9.97 | 9.98 | 9.96 | 275,088 |
| September 14, 2021 | 9.95 | 9.96 | 9.96 | 9.96 | 9.93 | 22,016 |
| September 13, 2021 | 9.96 | 9.97 | 9.97 | 9.97 | 9.95 | 48,347 |
| September 10, 2021 | 9.96 | 9.95 | 9.95 | 9.97 | 9.93 | 64,291 |
| September 09, 2021 | 9.93 | 9.96 | 9.96 | 9.96 | 9.93 | 27,170 |
| September 08, 2021 | 9.93 | 9.94 | 9.94 | 9.94 | 9.92 | 3,397 |
| September 07, 2021 | 9.94 | 9.95 | 9.95 | 9.96 | 9.92 | 161,144 |
| September 03, 2021 | 9.95 | 9.94 | 9.94 | 9.95 | 9.93 | 2,761 |
| September 02, 2021 | 9.93 | 9.93 | 9.93 | 9.94 | 9.92 | 36,908 |
| September 01, 2021 | 9.92 | 9.93 | 9.93 | 9.93 | 9.92 | 50,300 |
| August 31, 2021 | 9.91 | 9.92 | 9.92 | 9.93 | 9.91 | 48,685 |
| August 30, 2021 | 9.92 | 9.91 | 9.91 | 9.92 | 9.88 | 253,972 |
| August 27, 2021 | 9.91 | 9.93 | 9.93 | 9.93 | 9.91 | 195,496 |
| August 26, 2021 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | 12,317 |
| August 25, 2021 | 9.88 | 9.9 | 9.9 | 9.9 | 9.88 | 6,148 |
| August 24, 2021 | 9.88 | 9.9 | 9.9 | 9.91 | 9.88 | 10,580 |
| August 23, 2021 | 9.9 | 9.88 | 9.88 | 9.9 | 9.88 | 5,556 |
| August 20, 2021 | 9.89 | 9.9 | 9.9 | 9.91 | 9.89 | 209,018 |
| August 19, 2021 | 9.9 | 9.89 | 9.89 | 9.93 | 9.89 | 10,107 |
| August 18, 2021 | 9.89 | 9.93 | 9.93 | 9.93 | 9.89 | 113,036 |
| August 17, 2021 | 9.94 | 9.9 | 9.9 | 9.94 | 9.89 | 180,033 |
| August 16, 2021 | 9.96 | 9.95 | 9.95 | 9.96 | 9.92 | 18,776 |
| August 13, 2021 | 9.96 | 9.94 | 9.94 | 9.97 | 9.91 | 27,218 |
| August 12, 2021 | 9.94 | 9.92 | 9.92 | 9.95 | 9.92 | 26,425 |
| August 11, 2021 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | 89,474 |
| August 10, 2021 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | 24,773 |
| August 09, 2021 | 9.95 | 9.94 | 9.94 | 9.96 | 9.92 | 40,318 |
| August 06, 2021 | 9.97 | 9.95 | 9.95 | 9.97 | 9.91 | 30,617 |
| August 05, 2021 | 9.93 | 9.95 | 9.95 | 9.95 | 9.93 | 20,755 |
| August 04, 2021 | 9.93 | 9.94 | 9.94 | 9.94 | 9.91 | 61,260 |
| August 03, 2021 | 9.94 | 9.93 | 9.93 | 9.94 | 9.93 | 233,927 |
| August 02, 2021 | 9.97 | 9.94 | 9.94 | 9.97 | 9.93 | 63,036 |
| July 30, 2021 | 9.97 | 9.95 | 9.95 | 9.97 | 9.93 | 85,716 |
| July 29, 2021 | 9.92 | 9.95 | 9.95 | 9.98 | 9.88 | 422,379 |
| July 28, 2021 | 9.9 | 9.92 | 9.92 | 9.92 | 9.89 | 3,607 |
| July 27, 2021 | 9.89 | 9.9 | 9.9 | 9.9 | 9.89 | 16,349 |
| July 26, 2021 | 9.9 | 9.92 | 9.92 | 9.92 | 9.9 | 14,207 |
| July 23, 2021 | 9.93 | 9.92 | 9.92 | 9.93 | 9.91 | 1,857 |
| July 22, 2021 | 9.95 | 9.9 | 9.9 | 9.95 | 9.9 | 205,404 |
| July 21, 2021 | 9.96 | 9.9 | 9.9 | 9.96 | 9.9 | 19,526 |
| July 20, 2021 | 9.95 | 9.96 | 9.96 | 9.96 | 9.94 | 142,056 |
| July 19, 2021 | 9.94 | 9.89 | 9.89 | 9.94 | 9.89 | 491,225 |
| July 16, 2021 | 9.9 | 9.96 | 9.96 | 9.97 | 9.9 | 52,460 |