-
5 DAY PERFORMANCE
+4.46% -
1 MONTH PERFORMANCE
-48.59% -
3 MONTH PERFORMANCE
-81.94% -
6 MONTH PERFORMANCE
-84.88%
Arrowroot Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $1.40 | $1.76 (25.71%) | $1.77 | $1.36 | 7.55 M | $175.24 M |
| 09/19/2024 | $1.35 | $1.38 (2.22%) | $1.57 | $1.32 | 2.99 M | $137.41 M |
| 09/18/2024 | $1.40 | $1.30 (-7.14%) | $1.44 | $1.27 | 1.75 M | $129.44 M |
| 09/17/2024 | $1.24 | $1.38 (11.29%) | $1.59 | $1.22 | 6.99 M | $137.41 M |
| 09/16/2024 | $1.21 | $1.22 (0.83%) | $1.22 | $1.12 | 1.54 M | $121.47 M |
| 09/13/2024 | $1.35 | $1.18 (-12.59%) | $1.37 | $1.13 | 3.91 M | $117.49 M |
| 09/12/2024 | $1.35 | $1.33 (-1.48%) | $1.55 | $1.33 | 7.25 M | $132.43 M |
| 09/11/2024 | $1.43 | $1.35 (-5.59%) | $1.85 | $1.32 | 20.66 M | $134.42 M |
| 09/10/2024 | $0.83 | $1.56 (89.07%) | $1.72 | $0.76 | 81.65 M | $155.33 M |
| 09/09/2024 | $0.89 | $0.73 (-18.52%) | $0.89 | $0.71 | 2.79 M | $72.21 M |
| 09/06/2024 | $1.01 | $0.86 (-14.38%) | $1.01 | $0.83 | 2.22 M | $86.11 M |
| 09/05/2024 | $1.20 | $1.01 (-15.83%) | $1.20 | $1.00 | 2.17 M | $100.56 M |
| 09/04/2024 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.11 | 1.49 M | $116.50 M |
| 09/03/2024 | $1.38 | $1.23 (-10.87%) | $1.39 | $1.12 | 2.09 M | $122.47 M |
| 08/30/2024 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.30 | 2.53 M | $138.40 M |
| 08/29/2024 | $1.50 | $1.49 (-0.67%) | $1.73 | $1.28 | 12.57 M | $148.36 M |
| 08/28/2024 | $3.18 | $3.19 (0.31%) | $3.24 | $2.97 | 315,533 | $317.63 M |
| 08/27/2024 | $3.29 | $3.18 (-3.34%) | $3.35 | $3.14 | 294,942 | $316.63 M |
| 08/26/2024 | $3.55 | $3.29 (-7.32%) | $3.69 | $3.18 | 219,972 | $327.58 M |
| 08/23/2024 | $3.82 | $3.51 (-8.12%) | $3.87 | $3.47 | 225,099 | $349.49 M |
| 08/22/2024 | $4.00 | $3.74 (-6.5%) | $4.25 | $3.74 | 326,756 | $372.39 M |
| 08/21/2024 | $4.02 | $3.99 (-0.75%) | $4.25 | $3.83 | 251,348 | $397.28 M |
| 08/20/2024 | $4.08 | $4.00 (-1.96%) | $4.20 | $3.95 | 271,301 | $398.28 M |
| 08/19/2024 | $4.34 | $4.14 (-4.61%) | $4.44 | $4.00 | 236,060 | $412.22 M |
| 08/16/2024 | $4.67 | $4.37 (-6.42%) | $4.80 | $4.15 | 387,100 | $435.12 M |
| 08/15/2024 | $4.06 | $4.68 (15.27%) | $4.99 | $3.88 | 593,100 | $465.98 M |
| 08/14/2024 | $3.85 | $3.95 (2.6%) | $4.27 | $3.35 | 666,702 | $393.30 M |
| 08/13/2024 | $3.59 | $4.01 (11.7%) | $4.35 | $3.43 | 3.86 M | $399.27 M |
| 08/12/2024 | $3.70 | $3.05 (-17.57%) | $3.85 | $2.65 | 2.95 M | $303.69 M |
| 08/09/2024 | $5.83 | $5.78 (-0.86%) | $5.99 | $5.57 | 267,000 | $55.26 M |
| 08/08/2024 | $5.85 | $5.96 (1.88%) | $6.43 | $5.62 | 143,100 | $56.98 M |
| 08/07/2024 | $6.60 | $5.75 (-12.88%) | $6.77 | $5.63 | 152,820 | $54.98 M |
| 08/06/2024 | $6.61 | $6.42 (-2.87%) | $7.05 | $6.05 | 153,200 | $61.38 M |
| 08/05/2024 | $6.95 | $6.60 (-5.04%) | $7.32 | $6.37 | 177,800 | $63.10 M |
| 08/02/2024 | $7.00 | $7.39 (5.57%) | $7.60 | $7.00 | 112,334 | $1.05 B |
| 08/01/2024 | $8.27 | $7.46 (-9.79%) | $8.41 | $7.10 | 173,596 | $1.06 B |
| 07/31/2024 | $8.53 | $8.27 (-3.05%) | $8.68 | $8.22 | 82,432 | $1.17 B |
| 07/30/2024 | $7.98 | $8.31 (4.14%) | $8.45 | $7.81 | 83,913 | $1.18 B |
| 07/29/2024 | $8.57 | $7.95 (-7.23%) | $8.57 | $7.69 | 180,118 | $1.12 B |
| 07/26/2024 | $9.37 | $8.59 (-8.32%) | $9.53 | $8.11 | 139,400 | $1.22 B |
| 07/25/2024 | $8.81 | $8.85 (0.45%) | $9.30 | $8.59 | 183,520 | $1.25 B |
| 07/24/2024 | $9.52 | $8.69 (-8.72%) | $9.78 | $8.55 | 106,800 | $1.23 B |
| 07/23/2024 | $9.76 | $9.50 (-2.66%) | $9.87 | $9.21 | 205,144 | $1.34 B |
| 07/22/2024 | $10.13 | $9.88 (-2.47%) | $10.26 | $9.72 | 176,723 | $1.40 B |
| 07/19/2024 | $9.90 | $9.95 (0.51%) | $10.84 | $9.61 | 140,680 | $1.41 B |
| 07/18/2024 | $10.84 | $10.49 (-3.23%) | $11.10 | $10.41 | 160,844 | $1.48 B |
| 07/17/2024 | $9.98 | $10.75 (7.72%) | $10.87 | $9.83 | 312,618 | $1.52 B |
| 07/16/2024 | $9.52 | $9.98 (4.83%) | $9.99 | $9.29 | 156,404 | $1.41 B |
| 07/15/2024 | $9.24 | $9.50 (2.81%) | $9.62 | $9.16 | 236,349 | $1.34 B |
| 07/12/2024 | $9.05 | $9.14 (0.99%) | $9.39 | $8.86 | 286,267 | $1.29 B |
| 07/11/2024 | $9.07 | $9.00 (-0.77%) | $9.07 | $8.58 | 143,231 | $1.27 B |
| 07/10/2024 | $8.47 | $8.80 (3.9%) | $9.11 | $8.47 | 140,887 | $1.25 B |
| 07/09/2024 | $8.86 | $8.51 (-3.95%) | $8.96 | $8.47 | 126,002 | $1.20 B |
| 07/08/2024 | $9.29 | $9.00 (-3.12%) | $9.45 | $8.89 | 171,789 | $1.27 B |
| 07/05/2024 | $9.18 | $9.21 (0.33%) | $9.22 | $8.86 | 203,792 | $1.30 B |
| 07/03/2024 | $8.90 | $9.33 (4.83%) | $9.43 | $8.83 | 131,936 | $1.32 B |
| 07/02/2024 | $9.05 | $9.00 (-0.55%) | $9.20 | $8.78 | 267,037 | $1.27 B |
| 07/01/2024 | $9.01 | $9.14 (1.44%) | $9.14 | $8.40 | 589,908 | $1.29 B |
| 06/28/2024 | $8.74 | $9.08 (3.89%) | $9.13 | $8.56 | 3.72 M | $1.28 B |