-
5 DAY PERFORMANCE
-0.26% -
1 MONTH PERFORMANCE
+0.09% -
3 MONTH PERFORMANCE
+0.88% -
6 MONTH PERFORMANCE
+2.61% -
YEAR-TO-DATE PERFORMANCE
+4.11% -
1 YEAR PERFORMANCE
+5.26%
byNordic Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 25,017 | $117.15 M |
| 09/30/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $117.46 M |
| 09/27/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $117.46 M |
| 09/26/2024 | $11.36 | $11.43 (0.62%) | $11.43 | $11.35 | 6,930 | $117.46 M |
| 09/25/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $117.15 M |
| 09/24/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $117.15 M |
| 09/23/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 300 | $117.15 M |
| 09/20/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $116.94 M |
| 09/19/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $116.94 M |
| 09/18/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | |
| 09/17/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 71 | $117.05 M |
| 09/16/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $116.94 M |
| 09/13/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $116.94 M |
| 09/12/2024 | $11.39 | $11.38 (-0.09%) | $11.39 | $11.38 | 1,100 | $116.94 M |
| 09/11/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $117.15 M |
| 09/10/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $117.15 M |
| 09/09/2024 | $11.37 | $11.40 (0.26%) | $11.40 | $11.37 | 3,424 | $117.15 M |
| 09/06/2024 | $11.45 | $11.40 (-0.44%) | $11.45 | $11.40 | 4,001 | $117.15 M |
| 09/05/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $116.84 M |
| 09/04/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 0 | $116.84 M |
| 09/03/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 118 | $116.84 M |
| 08/30/2024 | $11.38 | $11.39 (0.09%) | $11.39 | $11.38 | 335 | $117.05 M |
| 08/29/2024 | $11.39 | $11.37 (-0.18%) | $11.39 | $11.37 | 400 | $116.84 M |
| 08/28/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.36 | 34,200 | $116.94 M |
| 08/27/2024 | $11.37 | $11.39 (0.18%) | $11.39 | $11.37 | 37,600 | $117.05 M |
| 08/26/2024 | $11.37 | $11.37 (0%) | $11.37 | $11.36 | 52,493 | $116.84 M |
| 08/23/2024 | $11.46 | $11.38 (-0.7%) | $11.46 | $11.38 | 88,800 | $116.94 M |
| 08/22/2024 | $11.43 | $11.69 (2.27%) | $11.69 | $11.43 | 1,400 | $120.13 M |
| 08/21/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 331 | $118.49 M |
| 08/20/2024 | $11.50 | $11.47 (-0.26%) | $11.50 | $11.44 | 826 | $117.87 M |
| 08/19/2024 | $11.42 | $11.45 (0.26%) | $11.56 | $11.41 | 14,633 | $117.66 M |
| 08/16/2024 | $11.41 | $11.80 (3.42%) | $12.51 | $11.40 | 5,731 | $53.41 M |
| 08/15/2024 | $11.42 | $11.62 (1.75%) | $11.62 | $11.41 | 700 | $119.41 M |
| 08/14/2024 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 400 | $118.49 M |
| 08/13/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 600 | |
| 08/12/2024 | $11.51 | $11.70 (1.65%) | $11.97 | $11.51 | 12,500 | $120.23 M |
| 08/09/2024 | $11.35 | $11.41 (0.53%) | $11.54 | $11.35 | 2,633 | $117.25 M |
| 08/08/2024 | $11.35 | $11.60 (2.2%) | $11.60 | $11.35 | 1,611 | $119.20 M |
| 08/07/2024 | $11.98 | $11.55 (-3.59%) | $12.00 | $11.50 | 32,100 | $118.69 M |
| 08/06/2024 | $11.51 | $11.66 (1.3%) | $11.66 | $11.51 | 1,104 | $119.82 M |
| 08/05/2024 | $11.44 | $11.36 (-0.7%) | $11.45 | $11.36 | 6,711 | $116.74 M |
| 08/02/2024 | $11.36 | $11.40 (0.35%) | $11.40 | $11.36 | 13,000 | $117.15 M |
| 08/01/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | |
| 07/31/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | |
| 07/30/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | |
| 07/29/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 300 | |
| 07/26/2024 | $11.34 | $11.35 (0.09%) | $11.35 | $11.33 | 12,000 | $116.64 M |
| 07/25/2024 | $11.36 | $11.36 (0%) | $11.36 | $11.36 | 0 | |
| 07/24/2024 | $11.34 | $11.36 (0.18%) | $11.36 | $11.34 | 4,400 | $116.74 M |
| 07/23/2024 | $11.34 | $11.34 (0%) | $11.35 | $11.34 | 5,626 | $116.53 M |
| 07/22/2024 | $11.37 | $11.48 (0.97%) | $11.48 | $11.33 | 2,620 | $117.97 M |
| 07/19/2024 | $11.32 | $11.33 (0.09%) | $11.33 | $11.32 | 16,273 | $116.43 M |
| 07/18/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 3,656 | $116.12 M |
| 07/17/2024 | $11.31 | $11.30 (-0.09%) | $11.31 | $11.30 | 3,404 | $116.12 M |
| 07/16/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 20,721 | $116.12 M |
| 07/15/2024 | $11.30 | $11.30 (0%) | $11.31 | $11.30 | 25,901 | $116.12 M |
| 07/12/2024 | $11.30 | $11.30 (0%) | $11.31 | $11.30 | 1,038 | $116.12 M |
| 07/11/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 100 | $116.12 M |
| 07/10/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 9,833 | $116.12 M |
| 07/09/2024 | $11.29 | $11.29 (0%) | $11.30 | $11.29 | 8,188 | $116.02 M |
| 07/08/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 6,154 | $116.02 M |
| 07/05/2024 | $11.30 | $11.27 (-0.27%) | $11.30 | $11.27 | 1,895 | $115.81 M |
| 07/02/2024 | $11.29 | $11.30 (0.09%) | $11.30 | $11.29 | 13,291 | $116.12 M |