-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.28% -
3 MONTH PERFORMANCE
-2.41% -
6 MONTH PERFORMANCE
+0.19% -
YEAR-TO-DATE PERFORMANCE
+0.57% -
1 YEAR PERFORMANCE
+0.00%
Crixus BH3 Acquisition Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
09/30/2024 | $10.55 | $10.52 (-0.28%) | $10.55 | $10.52 | 282 | $60.49 M |
09/27/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 0 | $60.60 M |
09/26/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 0 | $60.60 M |
09/25/2024 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 102 | $60.60 M |
09/24/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 900 | $60.38 M |
09/23/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | $60.38 M |
09/20/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | |
09/19/2024 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 0 | |
09/18/2024 | $10.42 | $10.50 (0.77%) | $10.60 | $10.42 | 7,206 | $60.38 M |
09/17/2024 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 111 | $60.03 M |
09/16/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $60.66 M |
09/13/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $60.66 M |
09/12/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | |
09/11/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | |
09/10/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | $60.66 M |
09/09/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 100 | $60.66 M |
09/06/2024 | $10.55 | $10.55 (0%) | $10.55 | $10.55 | 0 | |
09/05/2024 | $10.60 | $10.55 (-0.47%) | $10.60 | $10.50 | 2,102 | $60.66 M |
09/04/2024 | $10.57 | $10.60 (0.28%) | $10.60 | $10.11 | 13,200 | $60.95 M |
09/03/2024 | $10.65 | $10.57 (-0.75%) | $10.67 | $10.55 | 7,936 | $60.78 M |
08/30/2024 | $10.73 | $10.66 (-0.65%) | $10.73 | $10.65 | 1,200 | $61.30 M |
08/29/2024 | $10.65 | $10.72 (0.66%) | $10.72 | $10.65 | 3,400 | $61.64 M |
08/28/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 37 | $61.41 M |
08/27/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $24.69 M |
08/26/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 0 | $24.69 M |
08/23/2024 | $10.68 | $10.68 (0%) | $10.68 | $10.68 | 105 | $24.69 M |
08/22/2024 | $10.75 | $10.73 (-0.19%) | $10.92 | $10.70 | 73,800 | $24.81 M |
08/21/2024 | $10.69 | $10.65 (-0.37%) | $10.69 | $10.65 | 4,000 | $24.62 M |
08/20/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 0 | $25.39 M |
08/19/2024 | $10.89 | $10.98 (0.83%) | $11.00 | $10.89 | 600 | $25.39 M |
08/16/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 100 | $25.41 M |
08/15/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 0 | $25.41 M |
08/14/2024 | $10.97 | $10.99 (0.18%) | $11.00 | $10.97 | 3,300 | $25.41 M |
08/13/2024 | $11.00 | $10.97 (-0.27%) | $11.00 | $10.83 | 26,000 | $25.36 M |
08/12/2024 | $11.00 | $10.96 (-0.36%) | $11.04 | $10.67 | 23,600 | $25.34 M |
08/09/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $88.57 M |
08/08/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $88.57 M |
08/07/2024 | $11.40 | $11.00 (-3.51%) | $11.75 | $10.98 | 4,700 | $88.57 M |
08/06/2024 | $11.43 | $11.00 (-3.76%) | $11.44 | $10.99 | 8,100 | $88.57 M |
08/05/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 100 | $90.83 M |
08/02/2024 | $11.19 | $11.45 (2.32%) | $11.50 | $11.10 | 2,200 | $92.19 M |
08/01/2024 | $12.12 | $11.49 (-5.2%) | $12.48 | $11.49 | 6,300 | $92.52 M |
07/31/2024 | $10.80 | $11.64 (7.78%) | $12.80 | $10.80 | 10,500 | $93.72 M |
07/30/2024 | $12.76 | $11.10 (-13.01%) | $12.76 | $10.65 | 159,551 | $89.38 M |
07/29/2024 | $10.70 | $11.76 (9.91%) | $11.76 | $10.65 | 151,563 | $94.69 M |
07/26/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | |
07/25/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 1,053 | $85.83 M |
07/24/2024 | $10.60 | $10.66 (0.57%) | $10.70 | $10.60 | 5,387 | $85.83 M |
07/23/2024 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 633 | $85.35 M |
07/22/2024 | $10.59 | $10.59 (0%) | $10.60 | $10.55 | 4,537 | $85.27 M |
07/18/2024 | $10.65 | $10.63 (-0.19%) | $10.65 | $10.63 | 3,614 | $85.59 M |
07/17/2024 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 1,047 | $85.43 M |
07/16/2024 | $10.59 | $10.62 (0.28%) | $10.62 | $10.54 | 75,052 | $85.51 M |
07/15/2024 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 3,026 | $86.96 M |
07/09/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 251 | $86.64 M |
07/08/2024 | $10.78 | $10.76 (-0.19%) | $10.78 | $10.76 | 1,278 | $86.64 M |
07/05/2024 | $10.82 | $10.78 (-0.37%) | $10.82 | $10.78 | 17,299 | $86.80 M |