5 DAY PERFORMANCE
-10.64%
1 MONTH PERFORMANCE
-40.67%
3 MONTH PERFORMANCE
-49.43%
6 MONTH PERFORMANCE
-90.08%
Arrowroot Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.96 | $0.89 (-7.81%) | $1.00 | $0.86 | 711,506 | $88.12 M |
| 12/19/2024 | $0.99 | $0.98 (-1.34%) | $1.01 | $0.94 | 232,802 | $97.25 M |
| 12/18/2024 | $1.05 | $0.94 (-10.02%) | $1.05 | $0.94 | 356,000 | $94.07 M |
| 12/17/2024 | $1.09 | $1.00 (-8.62%) | $1.10 | $0.99 | 292,200 | $99.17 M |
| 12/16/2024 | $1.08 | $1.04 (-3.7%) | $1.16 | $1.01 | 303,590 | $103.55 M |
| 12/13/2024 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.02 | 188,923 | $106.54 M |
| 12/12/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.02 | 285,900 | $108.53 M |
| 12/11/2024 | $1.03 | $1.05 (1.94%) | $1.10 | $0.87 | 981,933 | $104.55 M |
| 12/10/2024 | $1.19 | $1.03 (-13.45%) | $1.19 | $1.00 | 1.02 M | $102.56 M |
| 12/09/2024 | $1.32 | $1.20 (-9.09%) | $1.33 | $1.20 | 431,209 | $119.48 M |
| 12/06/2024 | $1.28 | $1.31 (2.34%) | $1.34 | $1.26 | 259,623 | $130.44 M |
| 12/05/2024 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.24 | 221,340 | $124.46 M |
| 12/04/2024 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.27 | 300,500 | $127.45 M |
| 12/03/2024 | $1.33 | $1.35 (1.5%) | $1.40 | $1.30 | 217,300 | $134.42 M |
| 12/02/2024 | $1.34 | $1.35 (0.75%) | $1.43 | $1.25 | 358,306 | $134.42 M |
| 11/29/2024 | $1.42 | $1.38 (-2.82%) | $1.43 | $1.34 | 180,700 | $137.41 M |
| 11/27/2024 | $1.44 | $1.39 (-3.47%) | $1.49 | $1.36 | 396,511 | $138.40 M |
| 11/26/2024 | $1.53 | $1.41 (-7.84%) | $1.56 | $1.41 | 377,564 | $140.39 M |
| 11/25/2024 | $1.58 | $1.53 (-3.16%) | $1.64 | $1.46 | 1.01 M | $152.34 M |
| 11/22/2024 | $1.32 | $1.50 (13.64%) | $1.55 | $1.32 | 953,500 | $149.35 M |
| 11/21/2024 | $1.26 | $1.33 (5.56%) | $1.45 | $1.20 | 1.15 M | $132.43 M |
| 11/20/2024 | $1.10 | $1.20 (9.09%) | $1.23 | $1.06 | 865,547 | $119.48 M |
| 11/19/2024 | $1.07 | $1.08 (0.93%) | $1.15 | $1.00 | 990,634 | $107.53 M |
| 11/18/2024 | $1.49 | $1.10 (-26.17%) | $1.50 | $0.70 | 5.97 M | $109.53 M |
| 11/15/2024 | $1.62 | $1.50 (-7.41%) | $1.62 | $1.50 | 331,815 | $149.35 M |
| 11/14/2024 | $1.52 | $1.61 (5.92%) | $1.65 | $1.52 | 452,505 | $160.31 M |
| 11/13/2024 | $1.70 | $1.54 (-9.41%) | $1.70 | $1.48 | 797,443 | $153.34 M |
| 11/12/2024 | $1.65 | $1.69 (2.42%) | $1.75 | $1.57 | 1.19 M | $168.27 M |
| 11/11/2024 | $1.55 | $1.59 (2.58%) | $1.61 | $1.48 | 516,717 | $158.31 M |
| 11/08/2024 | $1.46 | $1.52 (4.11%) | $1.53 | $1.37 | 537,545 | $151.35 M |
| 11/07/2024 | $1.47 | $1.49 (1.36%) | $1.52 | $1.43 | 263,300 | $148.36 M |
| 11/06/2024 | $1.44 | $1.48 (2.78%) | $1.55 | $1.42 | 538,001 | $147.36 M |
| 11/05/2024 | $1.41 | $1.38 (-2.13%) | $1.42 | $1.35 | 475,160 | $137.41 M |
| 11/04/2024 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.38 | 436,911 | $140.39 M |
| 11/01/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.42 | 322,446 | $147.36 M |
| 10/31/2024 | $1.50 | $1.50 (0%) | $1.51 | $1.38 | 694,559 | $149.35 M |
| 10/30/2024 | $1.55 | $1.53 (-1.29%) | $1.62 | $1.53 | 412,513 | $152.34 M |
| 10/29/2024 | $1.56 | $1.56 (0%) | $1.61 | $1.52 | 419,300 | $155.33 M |
| 10/28/2024 | $1.60 | $1.58 (-1.25%) | $1.60 | $1.52 | 516,844 | $157.32 M |
| 10/25/2024 | $1.48 | $1.61 (8.78%) | $1.67 | $1.42 | 845,964 | $160.31 M |
| 10/24/2024 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.46 | 539,208 | $150.35 M |
| 10/23/2024 | $1.62 | $1.59 (-1.85%) | $1.72 | $1.56 | 525,200 | $158.31 M |
| 10/22/2024 | $1.67 | $1.63 (-2.4%) | $1.67 | $1.57 | 552,100 | $162.30 M |
| 10/21/2024 | $1.63 | $1.65 (1.23%) | $1.76 | $1.58 | 1.11 M | $164.29 M |
| 10/18/2024 | $1.56 | $1.61 (3.21%) | $1.65 | $1.52 | 327,300 | $160.31 M |
| 10/17/2024 | $1.53 | $1.56 (1.96%) | $1.66 | $1.53 | 964,666 | $155.33 M |
| 10/16/2024 | $1.50 | $1.52 (1.33%) | $1.67 | $1.49 | 685,427 | $151.35 M |
| 10/15/2024 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.50 | 723,305 | $150.35 M |
| 10/14/2024 | $1.34 | $1.61 (20.15%) | $1.76 | $1.29 | 3.73 M | $160.31 M |
| 10/11/2024 | $1.24 | $1.27 (2.42%) | $1.31 | $1.22 | 524,330 | $126.45 M |
| 10/10/2024 | $1.29 | $1.22 (-5.43%) | $1.35 | $1.21 | 796,834 | $121.47 M |
| 10/09/2024 | $1.40 | $1.30 (-7.14%) | $1.45 | $1.26 | 1.09 M | $129.44 M |
| 10/08/2024 | $1.33 | $1.36 (2.26%) | $1.52 | $1.33 | 1.03 M | $135.41 M |
| 10/07/2024 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.33 | 831,100 | $132.43 M |
| 10/04/2024 | $1.54 | $1.46 (-5.19%) | $1.56 | $1.42 | 894,158 | $145.37 M |
| 10/03/2024 | $1.54 | $1.49 (-3.25%) | $1.60 | $1.34 | 1.20 M | $148.36 M |
| 10/02/2024 | $1.52 | $1.52 (0%) | $1.57 | $1.51 | 350,000 | $151.35 M |
| 10/01/2024 | $1.65 | $1.55 (-6.06%) | $1.67 | $1.50 | 982,994 | $154.33 M |
| 09/30/2024 | $1.62 | $1.67 (3.09%) | $1.71 | $1.55 | 809,100 | $166.28 M |
| 09/27/2024 | $1.73 | $1.64 (-5.2%) | $1.74 | $1.52 | 1.61 M | $163.29 M |
| 09/26/2024 | $1.75 | $1.70 (-2.86%) | $1.82 | $1.62 | 1.47 M | $169.27 M |
| 09/25/2024 | $1.78 | $1.72 (-3.37%) | $1.92 | $1.68 | 2.09 M | $171.26 M |
| 09/24/2024 | $1.59 | $1.77 (11.32%) | $1.79 | $1.59 | 2.04 M | $176.24 M |
| 09/23/2024 | $1.80 | $1.57 (-12.78%) | $2.12 | $1.52 | 5.39 M | $156.32 M |