-
5 DAY PERFORMANCE
+0.54% -
1 MONTH PERFORMANCE
+1.91% -
3 MONTH PERFORMANCE
-5.08% -
6 MONTH PERFORMANCE
+4.38% -
YEAR-TO-DATE PERFORMANCE
+5.86% -
1 YEAR PERFORMANCE
+6.26%
Atlantic Coastal Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $10.99 | $10.99 (0%) | $11.00 | $10.89 | 4,524 | $89.76 M |
| 08/15/2024 | $10.90 | $11.00 (0.92%) | $11.00 | $10.90 | 2,900 | $89.84 M |
| 08/14/2024 | $10.95 | $11.27 (2.92%) | $11.30 | $10.91 | 7,000 | $92.05 M |
| 08/13/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | |
| 08/12/2024 | $10.99 | $11.00 (0.09%) | $11.00 | $10.99 | 1,700 | $89.84 M |
| 08/09/2024 | $10.90 | $11.02 (1.1%) | $11.58 | $10.90 | 6,902 | $90.00 M |
| 08/08/2024 | $10.90 | $10.99 (0.83%) | $11.37 | $10.90 | 3,343 | $89.76 M |
| 08/07/2024 | $11.11 | $11.01 (-0.9%) | $11.11 | $10.96 | 5,800 | $89.92 M |
| 08/06/2024 | $10.99 | $11.00 (0.09%) | $11.14 | $10.90 | 13,400 | $89.84 M |
| 08/05/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 3,102 | $90.25 M |
| 08/02/2024 | $10.98 | $11.00 (0.18%) | $11.05 | $10.98 | 2,100 | $89.84 M |
| 08/01/2024 | $11.01 | $11.00 (-0.09%) | $11.02 | $10.97 | 4,000 | $89.84 M |
| 07/31/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 5,705 | $90.09 M |
| 07/30/2024 | $11.02 | $11.07 (0.45%) | $11.11 | $10.95 | 16,700 | $90.41 M |
| 07/29/2024 | $11.08 | $11.00 (-0.72%) | $11.08 | $10.96 | 4,500 | $89.84 M |
| 07/26/2024 | $11.20 | $10.95 (-2.23%) | $11.20 | $10.90 | 55,200 | $89.43 M |
| 07/25/2024 | $11.00 | $11.00 (0%) | $11.00 | $10.91 | 3,300 | $89.84 M |
| 07/24/2024 | $11.09 | $11.10 (0.09%) | $11.30 | $11.09 | 3,600 | $90.66 M |
| 07/23/2024 | $11.13 | $10.95 (-1.62%) | $11.46 | $10.90 | 16,900 | $89.43 M |
| 07/22/2024 | $11.30 | $11.47 (1.5%) | $11.47 | $10.95 | 3,418 | $93.68 M |
| 07/19/2024 | $11.50 | $10.95 (-4.78%) | $11.50 | $10.95 | 3,740 | $89.43 M |
| 07/18/2024 | $11.63 | $10.95 (-5.85%) | $11.63 | $10.95 | 5,010 | $89.43 M |
| 07/17/2024 | $11.90 | $11.03 (-7.31%) | $11.90 | $10.92 | 19,122 | $90.09 M |
| 07/16/2024 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 145 | $88.70 M |
| 07/15/2024 | $12.39 | $11.80 (-4.76%) | $12.39 | $11.80 | 67 | $96.38 M |
| 07/05/2024 | $12.39 | $12.39 (0%) | $12.39 | $12.39 | 299 | $101.19 M |
| 07/01/2024 | $11.36 | $11.80 (3.87%) | $11.80 | $11.36 | 1,916 | $96.38 M |