5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
+24.69%
3 MONTH PERFORMANCE
+270.37%
6 MONTH PERFORMANCE
+440.54%
YEAR-TO-DATE PERFORMANCE
+16.28%
FTAC Emerald Acquisition Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 25,145 | |
02/18/2025 | $1.18 | $1.00 (-15.25%) | $1.18 | $1.00 | 25,145 | |
02/14/2025 | $1.00 | $1.10 (10%) | $1.10 | $0.90 | 40,183 | |
02/13/2025 | $0.96 | $0.90 (-6.25%) | $0.98 | $0.88 | 104,608 | |
02/12/2025 | $0.95 | $0.96 (1.05%) | $0.96 | $0.91 | 29,791 | |
02/11/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.88 | 16,767 | |
02/10/2025 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.90 | 10,534 | |
02/07/2025 | $0.90 | $0.90 (-0.01%) | $0.95 | $0.90 | 12,457 | |
02/06/2025 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.90 | 229,215 | |
02/05/2025 | $0.96 | $0.94 (-1.58%) | $0.96 | $0.88 | 24,800 | |
02/04/2025 | $0.95 | $0.95 (0.26%) | $1.10 | $0.95 | 50,357 | |
02/03/2025 | $0.90 | $0.95 (5.54%) | $0.95 | $0.89 | 26,040 | |
01/30/2025 | $0.96 | $0.88 (-8.33%) | $0.98 | $0.85 | 29,040 | |
01/29/2025 | $0.97 | $0.95 (-2.06%) | $0.97 | $0.93 | 16,000 | |
01/28/2025 | $0.97 | $0.98 (1.03%) | $0.98 | $0.95 | 181,723 | |
01/27/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.93 | 77,469 | |
01/24/2025 | $0.91 | $1.00 (9.89%) | $1.28 | $0.89 | 276,955 | |
01/23/2025 | $0.90 | $0.90 (0.56%) | $0.90 | $0.90 | 495 | |
01/22/2025 | $0.80 | $0.95 (18.75%) | $0.95 | $0.80 | 195,598 | |
01/21/2025 | $0.80 | $0.78 (-3.04%) | $0.80 | $0.73 | 4,501 | |
01/17/2025 | $0.70 | $0.80 (14.57%) | $0.80 | $0.70 | 6,700 | |
01/16/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 610 | |
01/15/2025 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 700 | |
01/13/2025 | $0.75 | $0.71 (-5%) | $0.75 | $0.70 | 19,150 | $158.41 M |
01/10/2025 | $0.78 | $0.73 (-6.71%) | $0.78 | $0.63 | 20,272 | $159.99 M |
01/08/2025 | $0.84 | $0.78 (-7.14%) | $0.84 | $0.78 | 4,533 | $161.43 M |
01/07/2025 | $0.85 | $0.84 (-0.88%) | $0.87 | $0.84 | 10,500 | $161.00 M |
01/06/2025 | $0.76 | $0.76 (0%) | $0.76 | $0.76 | 6,102 | $159.42 M |
01/03/2025 | $0.85 | $0.92 (8.24%) | $0.92 | $0.85 | 6,500 | $160.42 M |
01/02/2025 | $0.88 | $0.88 (0%) | $0.90 | $0.87 | 93,589 | |
12/31/2024 | $0.91 | $0.86 (-5.49%) | $0.91 | $0.86 | 8,182 | $159.28 M |
12/30/2024 | $0.93 | $0.87 (-6.49%) | $0.93 | $0.87 | 22,480 | $158.13 M |
12/27/2024 | $0.99 | $0.94 (-5.56%) | $0.99 | $0.93 | 34,813 | $162.14 M |
12/26/2024 | $0.72 | $0.99 (37.5%) | $1.00 | $0.72 | 119,295 | $161.86 M |
12/23/2024 | $0.53 | $0.58 (10.27%) | $0.60 | $0.51 | 45,814 | $156.98 M |
12/20/2024 | $0.61 | $0.60 (-2.42%) | $0.63 | $0.60 | 8,632 | $159.28 M |
12/19/2024 | $0.55 | $0.58 (5.45%) | $0.64 | $0.55 | 8,723 | |
12/18/2024 | $0.69 | $0.62 (-10.14%) | $0.69 | $0.62 | 40,040 | |
12/17/2024 | $0.77 | $0.69 (-10.52%) | $0.77 | $0.55 | 156,683 | $159.28 M |
12/16/2024 | $0.78 | $0.82 (5.13%) | $0.87 | $0.75 | 62,184 | $158.70 M |
12/13/2024 | $0.80 | $0.78 (-2.22%) | $0.80 | $0.78 | 4,265 | $158.56 M |
12/12/2024 | $0.85 | $0.80 (-5.88%) | $0.88 | $0.75 | 14,268 | $162.58 M |
12/11/2024 | $0.77 | $0.80 (3.9%) | $0.88 | $0.77 | 60,542 | $162.86 M |
12/10/2024 | $0.90 | $0.80 (-11.15%) | $0.90 | $0.72 | 69,378 | $161.43 M |
12/09/2024 | $0.98 | $0.82 (-16.06%) | $0.99 | $0.82 | 141,515 | $162.14 M |
12/06/2024 | $1.02 | $0.90 (-11.76%) | $1.02 | $0.90 | 94,696 | $162.00 M |
12/05/2024 | $0.83 | $0.90 (8.42%) | $1.05 | $0.83 | 241,882 | $161.57 M |
12/04/2024 | $0.74 | $0.83 (12.18%) | $0.89 | $0.74 | 407,642 | $160.57 M |
12/03/2024 | $0.65 | $0.74 (14.71%) | $0.85 | $0.63 | 88,340 | $159.99 M |
12/02/2024 | $0.70 | $0.64 (-8.1%) | $0.70 | $0.63 | 13,416 | $159.99 M |
11/29/2024 | $0.67 | $0.70 (4.46%) | $0.70 | $0.67 | 11,715 | $160.28 M |
11/27/2024 | $0.69 | $0.67 (-2.89%) | $0.70 | $0.66 | 63,786 | $160.42 M |
11/26/2024 | $0.73 | $0.67 (-7.86%) | $0.73 | $0.63 | 23,318 | $162.00 M |
11/25/2024 | $0.61 | $0.72 (18.03%) | $0.75 | $0.50 | 802,906 | $163.22 M |
11/22/2024 | $0.36 | $0.76 (111.11%) | $0.82 | $0.36 | 1.66 M | $162.86 M |
11/21/2024 | $0.27 | $0.35 (29.81%) | $0.38 | $0.27 | 581,270 | $157.70 M |
11/20/2024 | $0.24 | $0.27 (13.64%) | $0.30 | $0.22 | 396,735 | $156.98 M |