5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
-2.93%
6 MONTH PERFORMANCE
-1.91%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
-1.63%
Crixus BH3 Acquisition Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 896 | $16.79 M |
| 12/19/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 896 | $16.79 M |
| 12/18/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 896 | $16.05 M |
| 12/17/2024 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 1,792 | $16.05 M |
| 12/16/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | $16.19 M |
| 12/13/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $16.19 M |
| 12/12/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $16.19 M |
| 12/11/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | $16.19 M |
| 12/10/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | $16.19 M |
| 12/09/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $16.19 M |
| 12/06/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.28 M |
| 12/05/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | |
| 12/04/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | |
| 12/03/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.40 M |
| 12/02/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | $59.46 M |
| 11/29/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | $59.86 M |
| 11/27/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | |
| 11/26/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | |
| 11/25/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | |
| 11/22/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 49 | $59.86 M |
| 11/21/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/20/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 518 | $59.86 M |
| 11/19/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 518 | $59.86 M |
| 11/18/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/15/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/14/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/13/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/12/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/05/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/04/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 11/01/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 10/31/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 10/30/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 0 | $59.86 M |
| 10/29/2024 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 270 | $59.86 M |
| 10/28/2024 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 360 | $59.86 M |
| 10/25/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $61.47 M |
| 10/24/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $61.47 M |
| 10/23/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $61.47 M |
| 10/22/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $59.69 M |
| 10/21/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $59.51 M |
| 10/18/2024 | $10.69 | $10.69 (0%) | $10.69 | $10.69 | 0 | $59.51 M |
| 10/17/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | |
| 10/16/2024 | $10.22 | $10.69 (4.6%) | $10.69 | $10.22 | 700 | |
| 10/15/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | $57.50 M |
| 10/14/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | $60.66 M |
| 10/11/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | |
| 10/10/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | |
| 10/09/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 0 | $60.66 M |
| 10/08/2024 | $10.63 | $10.63 (0%) | $10.63 | $10.63 | 518 | $60.66 M |
| 10/07/2024 | $10.48 | $10.46 (-0.19%) | $10.48 | $10.46 | 402 | $60.66 M |
| 10/04/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $60.49 M |
| 10/03/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $60.49 M |
| 10/02/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 0 | $60.49 M |
| 10/01/2024 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 200 | |
| 09/30/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $60.49 M |
| 09/27/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $60.60 M |
| 09/26/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $60.60 M |
| 09/25/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 0 | $60.60 M |
| 09/24/2024 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 1,100 | $60.38 M |
| 09/23/2024 | $10.58 | $10.58 (0%) | $10.58 | $10.58 | 0 | $60.38 M |