-
5 DAY PERFORMANCE
-16.15% -
1 MONTH PERFORMANCE
-16.23% -
3 MONTH PERFORMANCE
-16.46% -
6 MONTH PERFORMANCE
-15.62% -
YEAR-TO-DATE PERFORMANCE
-13.73% -
1 YEAR PERFORMANCE
-13.16%
ExcelFin Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.35 | $9.24 (-18.59%) | $11.49 | $9.03 | 22,963 | $69.03 M |
| 09/30/2024 | $10.23 | $11.29 (10.36%) | $11.29 | $10.23 | 401,526 | $84.35 M |
| 09/27/2024 | $10.92 | $11.02 (0.92%) | $11.68 | $9.40 | 38,847 | $82.33 M |
| 09/26/2024 | $11.50 | $11.46 (-0.35%) | $12.75 | $10.93 | 23,126 | $85.62 M |
| 09/25/2024 | $12.47 | $11.12 (-10.83%) | $12.71 | $11.12 | 8,425 | $83.08 M |
| 09/24/2024 | $10.37 | $12.11 (16.78%) | $13.36 | $10.31 | 10,300 | $90.48 M |
| 09/23/2024 | $11.45 | $11.02 (-3.76%) | $11.45 | $10.98 | 4,207 | $82.33 M |
| 09/20/2024 | $11.10 | $11.50 (3.6%) | $13.52 | $10.98 | 89,726 | $85.92 M |
| 09/19/2024 | $11.00 | $10.98 (-0.18%) | $11.00 | $10.98 | 835 | $82.03 M |
| 09/18/2024 | $10.98 | $11.10 (1.09%) | $11.10 | $10.98 | 205 | $82.93 M |
| 09/17/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 2 | $83.01 M |
| 09/16/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 500 | $83.01 M |
| 09/13/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $82.18 M |
| 09/12/2024 | $10.98 | $11.00 (0.18%) | $11.00 | $10.98 | 1,200 | $82.18 M |
| 09/11/2024 | $10.99 | $10.99 (0%) | $11.03 | $10.99 | 1,000 | $82.11 M |
| 09/10/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 200 | $82.18 M |
| 09/09/2024 | $10.98 | $11.01 (0.27%) | $11.01 | $10.98 | 3,000 | $82.26 M |
| 09/06/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 408 | $82.03 M |
| 09/05/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 0 | $82.03 M |
| 09/04/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 600 | $82.03 M |
| 09/03/2024 | $10.98 | $10.98 (0%) | $10.98 | $10.98 | 400 | $82.03 M |
| 08/30/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $82.41 M |
| 08/29/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | |
| 08/28/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1 | $82.63 M |
| 08/27/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 22,935 | $82.41 M |
| 08/26/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/23/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/22/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/21/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/20/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/19/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 29 | $82.63 M |
| 08/16/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/15/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/14/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/13/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/12/2024 | $11.02 | $11.06 (0.36%) | $11.10 | $11.01 | 18,215 | $82.63 M |
| 08/09/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $82.71 M |
| 08/08/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $82.71 M |
| 08/07/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $82.71 M |
| 08/06/2024 | $11.11 | $11.07 (-0.36%) | $11.11 | $11.07 | 3,100 | $82.71 M |
| 08/05/2024 | $11.05 | $11.04 (-0.09%) | $11.07 | $11.04 | 2,832 | $82.48 M |
| 08/02/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 0 | $82.63 M |
| 08/01/2024 | $11.07 | $11.06 (-0.09%) | $11.07 | $11.02 | 11,016 | $82.63 M |
| 07/31/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 0 | $82.33 M |
| 07/30/2024 | $11.01 | $11.02 (0.09%) | $11.02 | $11.01 | 59,700 | $82.33 M |
| 07/29/2024 | $11.03 | $11.02 (-0.09%) | $11.03 | $11.02 | 400 | $82.33 M |
| 07/26/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $82.41 M |
| 07/25/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 0 | $82.41 M |
| 07/24/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 600 | $82.41 M |
| 07/23/2024 | $11.06 | $11.03 (-0.27%) | $11.06 | $11.03 | 1,100 | $82.41 M |
| 07/22/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 263 | $82.48 M |
| 07/18/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1,266 | $82.41 M |
| 07/16/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1,900 | $82.41 M |
| 07/15/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 1 | $82.51 M |
| 07/11/2024 | $11.04 | $11.04 (0%) | $11.04 | $11.04 | 423 | $82.48 M |
| 07/10/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.02 | 110,065 | $82.41 M |
| 07/03/2024 | $11.03 | $11.05 (0.18%) | $11.05 | $11.03 | 1,115 | $82.56 M |