-
5 DAY PERFORMANCE
+15.31% -
1 MONTH PERFORMANCE
+7.11% -
3 MONTH PERFORMANCE
+10.42% -
6 MONTH PERFORMANCE
+7.30% -
YEAR-TO-DATE PERFORMANCE
+15.85% -
1 YEAR PERFORMANCE
+17.70%
Insight Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $12.05 | $12.50 (3.73%) | $13.36 | $12.05 | 2,095 | $75.00 M |
| 11/26/2024 | $12.48 | $12.50 (0.16%) | $13.30 | $12.39 | 3,500 | $75.00 M |
| 11/25/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 400 | $66.00 M |
| 11/22/2024 | $10.00 | $10.84 (8.4%) | $13.49 | $9.00 | 29,253 | $65.04 M |
| 11/21/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 0 | $61.98 M |
| 11/20/2024 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 344 | $61.98 M |
| 11/19/2024 | $9.12 | $9.60 (5.26%) | $9.60 | $9.12 | 308 | $57.60 M |
| 11/18/2024 | $10.11 | $8.50 (-15.92%) | $10.33 | $8.17 | 6,200 | $51.00 M |
| 11/15/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $5.71 M |
| 11/14/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 347 | $75.55 M |
| 11/13/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 238 | $77.61 M |
| 11/12/2024 | $11.96 | $11.97 (0.08%) | $11.97 | $11.95 | 500 | $82.22 M |
| 11/11/2024 | $10.92 | $11.00 (0.73%) | $11.04 | $10.92 | 800 | $75.55 M |
| 11/08/2024 | $10.60 | $10.62 (0.19%) | $11.64 | $10.60 | 3,200 | $72.94 M |
| 11/07/2024 | $9.76 | $10.60 (8.61%) | $10.60 | $9.76 | 6,800 | $72.81 M |
| 11/06/2024 | $9.12 | $9.12 (0%) | $9.12 | $9.12 | 407 | $62.64 M |
| 11/05/2024 | $10.32 | $9.94 (-3.68%) | $10.32 | $9.94 | 327 | $68.27 M |
| 11/04/2024 | $10.70 | $10.42 (-2.62%) | $10.70 | $10.10 | 2,370 | $71.57 M |
| 11/01/2024 | $11.69 | $10.80 (-7.61%) | $11.69 | $9.44 | 5,038 | $74.18 M |
| 10/31/2024 | $13.00 | $12.98 (-0.15%) | $13.00 | $12.31 | 6,202 | $89.15 M |
| 10/30/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 1,304 | $85.86 M |
| 10/29/2024 | $11.77 | $11.78 (0.08%) | $11.79 | $11.69 | 4,603 | $80.91 M |
| 10/28/2024 | $11.67 | $11.67 (0%) | $11.67 | $11.67 | 0 | $80.16 M |
| 10/25/2024 | $11.65 | $11.67 (0.17%) | $11.67 | $11.50 | 900 | $80.16 M |
| 10/24/2024 | $11.46 | $11.47 (0.09%) | $11.61 | $11.46 | 2,110 | $78.78 M |
| 10/23/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 329 | $79.26 M |
| 10/22/2024 | $11.72 | $11.62 (-0.85%) | $11.72 | $11.47 | 409 | $79.81 M |
| 10/21/2024 | $11.73 | $11.56 (-1.45%) | $11.73 | $11.55 | 700 | $79.40 M |
| 10/18/2024 | $11.60 | $11.56 (-0.34%) | $11.65 | $11.56 | 1,147 | $79.40 M |
| 10/17/2024 | $11.64 | $11.65 (0.09%) | $11.70 | $11.60 | 2,000 | $80.02 M |
| 10/16/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.50 | 1,000 | $79.68 M |
| 10/15/2024 | $11.50 | $11.60 (0.87%) | $11.60 | $11.50 | 1,319 | $79.68 M |
| 10/14/2024 | $11.49 | $11.49 (0%) | $11.50 | $11.49 | 2,646 | $78.92 M |
| 10/11/2024 | $11.50 | $11.46 (-0.35%) | $11.50 | $11.42 | 2,543 | $78.71 M |
| 10/10/2024 | $11.41 | $11.49 (0.7%) | $11.87 | $11.41 | 12,200 | $78.92 M |
| 10/09/2024 | $11.53 | $11.66 (1.13%) | $11.66 | $11.44 | 4,500 | $80.09 M |
| 10/08/2024 | $11.42 | $11.55 (1.14%) | $11.55 | $11.41 | 3,012 | $79.33 M |
| 10/07/2024 | $11.49 | $11.54 (0.44%) | $11.55 | $11.49 | 500 | $79.26 M |
| 10/04/2024 | $11.61 | $11.60 (-0.09%) | $11.68 | $11.60 | 1,800 | $79.68 M |
| 10/03/2024 | $11.46 | $11.67 (1.83%) | $11.94 | $11.42 | 51,347 | $80.16 M |
| 10/02/2024 | $11.44 | $11.62 (1.57%) | $11.70 | $11.39 | 41,300 | $79.81 M |
| 10/01/2024 | $11.37 | $11.39 (0.18%) | $11.39 | $11.36 | 56,900 | $78.23 M |
| 09/30/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 136 | $77.82 M |
| 09/27/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $77.75 M |
| 09/26/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 1,100 | $77.75 M |
| 09/25/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $77.75 M |
| 09/24/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 0 | $77.75 M |
| 09/23/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 318 | $77.75 M |
| 09/20/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 0 | $77.82 M |
| 09/19/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 1,300 | $77.82 M |
| 09/18/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 0 | $77.48 M |
| 09/17/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 37 | $77.48 M |
| 09/16/2024 | $11.28 | $11.28 (0%) | $11.28 | $11.28 | 536 | $77.48 M |
| 09/13/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $77.61 M |
| 09/12/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $77.61 M |
| 09/11/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 09/10/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 900 | $77.61 M |
| 09/09/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 100 | $77.61 M |
| 09/06/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $77.61 M |
| 09/05/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 09/04/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 09/03/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $77.61 M |
| 08/30/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $77.61 M |
| 08/29/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 134 | $77.61 M |
| 08/28/2024 | $11.32 | $11.32 (0%) | $11.32 | $11.32 | 121 | $77.75 M |