5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-6.98%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+0.60%
Black Spade Acquisition II Co Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/17/2025 | $9.38 | $9.99 (6.5%) | $9.99 | $9.99 | 63.97 K | $129.82 M |
06/04/2025 | $9.74 | $9.99 (2.57%) | $9.99 | $9.99 | 95.70 K | $129.82 M |
06/03/2025 | $9.38 | $9.50 (1.28%) | $9.90 | $7.64 | 68.85 K | $123.45 M |
06/02/2025 | $10.39 | $9.70 (-6.64%) | $10.49 | $9.57 | 153.72 K | $126.05 M |
05/30/2025 | $10.35 | $9.80 (-5.31%) | $10.35 | $9.69 | 30.73 K | $127.35 M |
05/29/2025 | $10.78 | $10.20 (-5.38%) | $11.75 | $10.20 | 45.80 K | $132.55 M |
05/28/2025 | $11.20 | $10.83 (-3.3%) | $13.56 | $10.20 | 49.00 K | $140.74 M |
05/27/2025 | $10.30 | $10.74 (4.27%) | $11.24 | $10.30 | 23.94 K | $139.57 M |
05/23/2025 | $10.39 | $10.32 (-0.67%) | $10.39 | $10.25 | 32.94 K | $134.11 M |
05/22/2025 | $10.30 | $10.35 (0.49%) | $12.08 | $10.26 | 435.60 K | $134.50 M |
05/21/2025 | $10.30 | $10.29 (-0.1%) | $10.30 | $10.26 | 1.63 K | $133.72 M |
05/20/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.26 | 13.70 K | $133.85 M |
05/19/2025 | $10.26 | $10.30 (0.39%) | $10.32 | $10.26 | 98.20 K | $133.85 M |
05/16/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.27 | 96.31 K | $133.72 M |
05/15/2025 | $10.29 | $10.28 (-0.1%) | $10.29 | $10.27 | 10.83 K | $133.59 M |
05/14/2025 | $10.28 | $10.27 (-0.1%) | $10.32 | $10.27 | 7.30 K | $133.46 M |
05/13/2025 | $10.26 | $10.27 (0.1%) | $10.28 | $10.26 | 86.63 K | $133.46 M |
05/12/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.26 | 137.20 K | $133.46 M |
05/09/2025 | $10.24 | $10.25 (0.1%) | $10.27 | $10.24 | 67.50 K | $133.20 M |
05/08/2025 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.25 | 7.50 K | $133.33 M |
05/07/2025 | $10.29 | $10.26 (-0.29%) | $10.29 | $10.25 | 519.97 K | $133.33 M |
05/06/2025 | $10.19 | $10.25 (0.59%) | $10.26 | $10.19 | 3.12 M | $133.20 M |
05/05/2025 | $10.17 | $10.22 (0.49%) | $10.25 | $10.17 | 12.10 K | $132.81 M |
05/02/2025 | $10.25 | $10.18 (-0.68%) | $10.25 | $10.18 | 47.50 K | $132.29 M |
05/01/2025 | $10.25 | $10.21 (-0.39%) | $10.25 | $10.18 | 230.40 K | $132.68 M |
04/30/2025 | $10.24 | $10.19 (-0.49%) | $10.24 | $10.17 | 37.70 K | $132.42 M |
04/29/2025 | $10.28 | $10.19 (-0.88%) | $10.28 | $10.17 | 41.00 K | $132.42 M |
04/28/2025 | $10.29 | $10.18 (-1.07%) | $10.29 | $10.17 | 49.10 K | $132.29 M |
04/25/2025 | $10.30 | $10.20 (-0.97%) | $10.30 | $10.17 | 52.35 K | $132.55 M |
04/24/2025 | $10.17 | $10.25 (0.79%) | $10.29 | $10.17 | 170.30 K | $266.40 M |
04/23/2025 | $10.15 | $10.17 (0.2%) | $10.39 | $10.15 | 472.70 K | $264.32 M |
04/22/2025 | $10.17 | $10.15 (-0.2%) | $10.17 | $10.15 | 1.03 M | $263.80 M |
04/21/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 499.40 K | $264.58 M |
04/17/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $263.80 M |
04/16/2025 | $10.23 | $10.15 (-0.78%) | $10.23 | $10.15 | 1.00 K | $263.80 M |
04/15/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 500 | $263.80 M |
04/14/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 0 | $263.02 M |
04/11/2025 | $10.08 | $10.12 (0.4%) | $10.12 | $10.08 | 96.60 K | $263.02 M |
04/10/2025 | $10.11 | $10.08 (-0.3%) | $10.11 | $10.08 | 900 | $261.98 M |
04/09/2025 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 400 | $261.72 M |
04/08/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.01 | 4.50 K | $263.02 M |
04/07/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $263.80 M |
04/04/2025 | $10.18 | $10.15 (-0.29%) | $10.18 | $10.15 | 1.00 K | $263.80 M |
04/03/2025 | $10.18 | $10.13 (-0.49%) | $10.18 | $10.13 | 400 | $263.28 M |
04/02/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $262.50 M |
04/01/2025 | $10.01 | $10.10 (0.9%) | $10.10 | $10.00 | 2.20 K | $262.50 M |
03/31/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $262.76 M |
03/28/2025 | $10.00 | $10.11 (1.1%) | $10.11 | $10.00 | 3.20 K | $262.76 M |
03/27/2025 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.12 | 18.00 K | $263.02 M |