-
5 DAY PERFORMANCE
-11.33% -
1 MONTH PERFORMANCE
-19.39% -
3 MONTH PERFORMANCE
-66.67% -
6 MONTH PERFORMANCE
-78.20%
Arrowroot Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |