-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-48.02% -
3 MONTH PERFORMANCE
-47.50% -
6 MONTH PERFORMANCE
-49.47% -
YEAR-TO-DATE PERFORMANCE
-45.46% -
1 YEAR PERFORMANCE
-45.57%
Atlantic Coastal Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $11.11 | $5.77 (-48.06%) | $11.19 | $5.75 | 157,189 | $47.12 M |
| 11/11/2024 | $11.77 | $10.90 (-7.39%) | $11.77 | $10.47 | 211,585 | $89.02 M |
| 11/08/2024 | $10.74 | $10.70 (-0.37%) | $12.38 | $10.00 | 20,618 | $87.39 M |
| 11/07/2024 | $10.12 | $10.08 (-0.4%) | $11.00 | $10.08 | 2,300 | $82.33 M |
| 11/06/2024 | $11.18 | $10.10 (-9.66%) | $13.00 | $9.58 | 49,512 | $82.49 M |
| 11/05/2024 | $11.43 | $11.14 (-2.54%) | $11.43 | $11.01 | 429 | $90.98 M |
| 11/04/2024 | $11.29 | $11.49 (1.77%) | $11.57 | $11.29 | 1,200 | $93.84 M |
| 11/01/2024 | $11.59 | $11.55 (-0.35%) | $11.59 | $11.55 | 17,500 | $94.33 M |
| 10/31/2024 | $11.61 | $11.35 (-2.24%) | $11.62 | $11.35 | 5,794 | $92.70 M |
| 10/30/2024 | $11.74 | $11.69 (-0.43%) | $11.74 | $11.69 | 630 | $95.48 M |
| 10/29/2024 | $11.60 | $11.60 (0%) | $11.80 | $11.60 | 15,155 | $94.74 M |
| 10/28/2024 | $11.28 | $11.55 (2.39%) | $11.60 | $11.23 | 74,200 | $94.33 M |
| 10/25/2024 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 347 | $91.15 M |
| 10/24/2024 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $91.15 M |
| 10/23/2024 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 106 | $91.15 M |
| 10/22/2024 | $11.20 | $11.18 (-0.18%) | $11.20 | $11.17 | 2,300 | $91.31 M |
| 10/21/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 300 | $90.66 M |
| 10/18/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 10/17/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 10/16/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 10/15/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 10/14/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 10/11/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 10/10/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 10/09/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | |
| 10/08/2024 | $11.16 | $11.10 (-0.54%) | $11.21 | $11.08 | 3,705 | $90.66 M |
| 10/07/2024 | $11.13 | $11.16 (0.27%) | $11.16 | $11.12 | 1,004 | $91.15 M |
| 10/04/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $91.47 M |
| 10/03/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 224 | $91.47 M |
| 10/02/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $91.47 M |
| 10/01/2024 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 0 | $91.47 M |
| 09/30/2024 | $11.08 | $11.20 (1.08%) | $11.40 | $11.06 | 7,647 | $91.47 M |
| 09/27/2024 | $11.05 | $11.05 (0%) | $11.20 | $11.05 | 10,000 | $90.25 M |
| 09/26/2024 | $11.05 | $11.14 (0.81%) | $11.25 | $11.04 | 8,600 | $90.98 M |
| 09/25/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 546 | $90.25 M |
| 09/24/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.05 | 2,900 | $90.33 M |
| 09/23/2024 | $11.23 | $11.03 (-1.78%) | $11.30 | $11.03 | 1,135 | $90.09 M |
| 09/20/2024 | $11.50 | $11.57 (0.61%) | $12.60 | $11.26 | 7,500 | $94.50 M |
| 09/19/2024 | $11.30 | $11.32 (0.18%) | $11.32 | $11.30 | 2,633 | $92.45 M |
| 09/18/2024 | $11.25 | $11.25 (0%) | $11.75 | $11.25 | 3,055 | $91.88 M |
| 09/17/2024 | $11.30 | $11.24 (-0.53%) | $11.90 | $11.02 | 7,241 | $91.80 M |
| 09/16/2024 | $12.30 | $11.42 (-7.15%) | $12.30 | $11.18 | 9,654 | $93.27 M |
| 09/13/2024 | $12.40 | $11.58 (-6.61%) | $12.40 | $11.50 | 6,938 | $94.58 M |
| 09/12/2024 | $10.80 | $11.60 (7.41%) | $12.47 | $10.80 | 11,600 | $94.74 M |
| 09/11/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $91.56 M |
| 09/10/2024 | $11.21 | $11.21 (0%) | $11.21 | $11.21 | 0 | $91.56 M |
| 09/09/2024 | $11.20 | $11.21 (0.09%) | $11.24 | $11.15 | 8,216 | $91.56 M |
| 09/06/2024 | $11.18 | $11.22 (0.36%) | $11.22 | $11.18 | 5,944 | $91.64 M |
| 09/05/2024 | $11.24 | $11.18 (-0.53%) | $11.24 | $11.14 | 71,700 | $91.31 M |
| 09/04/2024 | $11.15 | $11.13 (-0.18%) | $11.15 | $11.00 | 3,000 | $90.90 M |
| 09/03/2024 | $11.11 | $10.92 (-1.71%) | $11.11 | $10.92 | 423 | $89.19 M |
| 08/30/2024 | $11.19 | $10.99 (-1.79%) | $11.20 | $10.99 | 16,000 | $89.76 M |
| 08/29/2024 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 100 | $89.43 M |
| 08/28/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 400 | $89.76 M |
| 08/27/2024 | $11.05 | $11.07 (0.18%) | $11.07 | $11.05 | 303 | $90.41 M |
| 08/26/2024 | $11.00 | $11.05 (0.45%) | $11.10 | $11.00 | 2,008 | $90.25 M |
| 08/23/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $90.66 M |
| 08/22/2024 | $11.05 | $11.10 (0.45%) | $11.10 | $11.05 | 3,049 | $90.66 M |
| 08/21/2024 | $11.05 | $11.10 (0.45%) | $11.10 | $10.93 | 9,325 | $7.41 M |
| 08/20/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $7.41 M |
| 08/19/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 728 | $90.66 M |