-
5 DAY PERFORMANCE
+23.81% -
1 MONTH PERFORMANCE
-48.00% -
3 MONTH PERFORMANCE
-61.48%
Arrowroot Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.26 | $0.26 (-1.89%) | $0.27 | $0.21 | 168,834 | $163.29 M |
| 09/26/2024 | $0.18 | $0.27 (52.8%) | $0.28 | $0.15 | 24,368 | $169.27 M |
| 09/25/2024 | $0.24 | $0.24 (-0.65%) | $0.24 | $0.24 | 7,730 | $171.26 M |
| 09/24/2024 | $0.25 | $0.24 (-1.25%) | $0.25 | $0.21 | 28,816 | $176.24 M |
| 09/23/2024 | $0.19 | $0.21 (10.53%) | $0.23 | $0.19 | 10,166 | $156.32 M |
| 09/20/2024 | $0.20 | $0.19 (-5.3%) | $0.20 | $0.18 | 88,555 | $175.24 M |
| 09/19/2024 | $0.16 | $0.20 (24.25%) | $0.20 | $0.16 | 26,055 | $137.41 M |
| 09/18/2024 | $0.15 | $0.16 (7.73%) | $0.19 | $0.15 | 24,112 | $129.44 M |
| 09/17/2024 | $0.16 | $0.16 (0.63%) | $0.18 | $0.15 | 91,871 | $137.41 M |
| 09/16/2024 | $0.17 | $0.14 (-16.53%) | $0.18 | $0.14 | 18,320 | $121.47 M |
| 09/13/2024 | $0.18 | $0.17 (-4.94%) | $0.18 | $0.16 | 7,728 | $117.49 M |
| 09/12/2024 | $0.19 | $0.16 (-12.13%) | $0.19 | $0.16 | 4,373 | $132.43 M |
| 09/11/2024 | $0.11 | $0.17 (49.74%) | $0.19 | $0.11 | 72,787 | $134.42 M |
| 09/10/2024 | $0.08 | $0.17 (117.11%) | $0.17 | $0.08 | 301,664 | $155.33 M |
| 09/09/2024 | $0.08 | $0.07 (-17.82%) | $0.10 | $0.07 | 21,822 | $72.21 M |
| 09/06/2024 | $0.08 | $0.10 (22.85%) | $0.10 | $0.06 | 773,678 | $86.11 M |
| 09/05/2024 | $0.09 | $0.10 (9.02%) | $0.10 | $0.08 | 233,562 | $100.56 M |
| 09/04/2024 | $0.11 | $0.08 (-27.22%) | $0.12 | $0.08 | 15,184 | $116.50 M |
| 09/03/2024 | $0.12 | $0.13 (8.33%) | $0.13 | $0.10 | 85,398 | $122.47 M |
| 08/30/2024 | $0.18 | $0.11 (-39.53%) | $0.18 | $0.11 | 193,560 | $138.40 M |
| 08/29/2024 | $0.29 | $0.19 (-36.21%) | $0.29 | $0.10 | 580,161 | $148.36 M |
| 08/28/2024 | $0.55 | $0.50 (-9.09%) | $0.60 | $0.48 | 1,589 | $317.63 M |
| 08/27/2024 | $0.50 | $0.50 (0%) | $0.51 | $0.50 | 22,035 | $316.63 M |
| 08/26/2024 | $0.55 | $0.45 (-18.18%) | $0.60 | $0.45 | 51,051 | $327.58 M |
| 08/23/2024 | $0.64 | $0.65 (1.76%) | $0.65 | $0.57 | 37,225 | $349.49 M |
| 08/22/2024 | $0.60 | $0.63 (6.14%) | $0.64 | $0.52 | 52,945 | $372.39 M |
| 08/21/2024 | $0.66 | $0.65 (-1.52%) | $0.72 | $0.63 | 18,271 | $397.28 M |
| 08/20/2024 | $0.65 | $0.66 (1.54%) | $0.68 | $0.60 | 11,062 | $398.28 M |
| 08/19/2024 | $0.84 | $0.68 (-19.69%) | $0.84 | $0.56 | 9,920 | $412.22 M |
| 08/16/2024 | $0.73 | $0.69 (-5.48%) | $0.73 | $0.69 | 11,826 | $435.12 M |
| 08/15/2024 | $0.62 | $0.71 (14.63%) | $0.80 | $0.60 | 26,936 | $465.98 M |
| 08/14/2024 | $0.62 | $0.62 (0%) | $0.67 | $0.62 | 19,802 | $393.30 M |
| 08/13/2024 | $0.95 | $0.61 (-35.79%) | $0.95 | $0.60 | 39,702 | $399.27 M |
| 08/12/2024 | $0.62 | $0.53 (-14.68%) | $0.65 | $0.47 | 66,654 | $303.69 M |
| 08/09/2024 | $0.75 | $0.74 (-1.69%) | $0.75 | $0.66 | 78,225 | $55.26 M |
| 08/08/2024 | $0.65 | $0.80 (21.41%) | $0.80 | $0.65 | 91,174 | $56.98 M |
| 08/07/2024 | $0.79 | $0.59 (-25.44%) | $0.79 | $0.59 | 6,921 | $54.98 M |
| 08/06/2024 | $0.92 | $0.74 (-19.92%) | $0.92 | $0.74 | 1,291 | $61.38 M |
| 08/05/2024 | $0.78 | $0.82 (5.77%) | $0.83 | $0.78 | 6,399 | $63.10 M |
| 08/02/2024 | $0.89 | $0.87 (-2.25%) | $0.90 | $0.87 | 1,816 | $1.05 B |
| 08/01/2024 | $1.05 | $0.92 (-12.86%) | $1.05 | $0.80 | 7,480 | $1.06 B |
| 07/31/2024 | $0.96 | $0.99 (3.13%) | $0.99 | $0.93 | 8,440 | $1.17 B |
| 07/30/2024 | $0.89 | $1.03 (15.74%) | $1.03 | $0.88 | 2,250 | $1.18 B |
| 07/29/2024 | $1.00 | $0.83 (-17%) | $1.00 | $0.75 | 18,005 | $1.12 B |
| 07/26/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $0.98 | 9,198 | $1.22 B |
| 07/25/2024 | $1.10 | $1.09 (-0.91%) | $1.22 | $0.85 | 79,963 | $1.25 B |
| 07/24/2024 | $1.32 | $1.06 (-19.7%) | $1.32 | $0.88 | 149,607 | $1.23 B |
| 07/23/2024 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.18 | 16,114 | $1.34 B |
| 07/22/2024 | $1.39 | $1.39 (0%) | $1.39 | $1.33 | 18,525 | $1.40 B |
| 07/19/2024 | $1.30 | $1.24 (-4.62%) | $1.31 | $1.16 | 49,429 | $1.41 B |
| 07/18/2024 | $1.43 | $1.32 (-7.69%) | $1.53 | $1.23 | 104,450 | $1.48 B |
| 07/17/2024 | $1.10 | $1.34 (21.82%) | $1.96 | $1.06 | 227,192 | $1.52 B |
| 07/16/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.05 | 35,187 | $1.41 B |
| 07/15/2024 | $0.88 | $1.05 (19.6%) | $1.05 | $0.88 | 73,114 | $1.34 B |
| 07/12/2024 | $0.85 | $0.89 (4.95%) | $0.89 | $0.82 | 76,042 | $1.29 B |
| 07/11/2024 | $0.85 | $0.81 (-4.71%) | $0.85 | $0.79 | 13,410 | $1.27 B |
| 07/10/2024 | $0.85 | $0.84 (-1.18%) | $0.85 | $0.81 | 64,635 | $1.25 B |
| 07/09/2024 | $0.88 | $0.80 (-8.94%) | $0.93 | $0.79 | 167,334 | $1.20 B |
| 07/08/2024 | $0.82 | $0.98 (18.2%) | $1.00 | $0.76 | 78,035 | $1.27 B |
| 07/05/2024 | $0.79 | $0.83 (5.06%) | $0.86 | $0.77 | 20,302 | $1.30 B |
| 07/02/2024 | $0.70 | $0.79 (13.09%) | $0.79 | $0.69 | 41,899 | $1.27 B |
| 07/01/2024 | $0.70 | $0.70 (-0.54%) | $0.75 | $0.62 | 162,796 | $1.29 B |
| 06/28/2024 | $0.65 | $0.67 (3.8%) | $0.70 | $0.63 | 51,100 | $1.28 B |