ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW) Exchange: NASDAQ
Data as of Aug. 20, 2025
$0.88 ($-0.11) -11.62%
ArcLight Clean Transition Corp II - Warrants (16/03/2028) - Daily Information
Click for more stock information on ArcLight Clean Transition Corp II - Warrants (16/03/2028).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.99 |
| Previous Close | $0.88 |
| High | $0.99 |
| Low | $0.86 |
| Adjusted Open | $0.99 |
| Previous Adjusted Close | $0.88 |
| Adjusted High | $0.99 |
| Adjusted Low | $0.86 |
About ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW)
ArcLight Clean Transition Corp II - Warrants (01/01/9999)
Invest in ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW)
Historical Stock Data for ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | $0.99 | $0.99 | $0.86 | $0.88 | $0.88 | 24,511 |
| 2022-07-20 | $1.18 | $1.20 | $0.96 | $0.99 | $0.99 | 17,852 |
| 2022-07-19 | $1.10 | $1.12 | $1.00 | $1.00 | $1.00 | 23,406 |
| 2022-07-18 | $1.28 | $1.30 | $1.02 | $1.06 | $1.06 | 26,291 |
| 2022-07-15 | $1.07 | $1.30 | $0.96 | $1.15 | $1.15 | 46,497 |
| 2022-07-14 | $0.89 | $0.99 | $0.84 | $0.95 | $0.95 | 23,868 |
| 2022-07-13 | $1.05 | $1.05 | $0.85 | $0.88 | $0.88 | 53,224 |
| 2022-07-12 | $1.25 | $1.30 | $0.74 | $1.14 | $1.14 | 32,940 |
| 2022-07-11 | $1.09 | $1.30 | $1.03 | $1.16 | $1.16 | 31,896 |
| 2022-07-08 | $1.06 | $1.08 | $0.99 | $1.08 | $1.08 | 20,230 |
| 2022-07-07 | $1.15 | $1.15 | $1.05 | $1.10 | $1.10 | 16,241 |
| 2022-07-06 | $0.99 | $1.12 | $0.93 | $1.10 | $1.10 | 20,902 |
| 2022-07-05 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 9,454 |
| 2022-07-01 | $1.05 | $1.05 | $0.92 | $0.93 | $0.93 | 58,311 |
| 2022-06-30 | $1.05 | $1.12 | $1.05 | $1.05 | $1.05 | 8,769 |
| 2022-06-29 | $1.09 | $1.10 | $1.06 | $1.06 | $1.06 | 32,356 |
| 2022-06-28 | $1.20 | $1.25 | $1.15 | $1.16 | $1.16 | 40,421 |
| 2022-06-27 | $0.90 | $1.03 | $0.90 | $1.03 | $1.03 | 19,102 |
| 2022-06-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 400 |
| 2022-06-23 | $0.90 | $0.96 | $0.88 | $0.89 | $0.89 | 54,689 |
| 2022-06-22 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 33,940 |
| 2022-06-21 | $1.01 | $1.01 | $0.90 | $0.95 | $0.95 | 29,570 |
| 2022-06-17 | $1.00 | $1.00 | $0.88 | $0.96 | $0.96 | 12,448 |
| 2022-06-16 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 38,002 |
| 2022-06-15 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 27,181 |
| 2022-06-14 | $1.05 | $1.11 | $1.04 | $1.09 | $1.09 | 4,095 |
| 2022-06-13 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 10,374 |
| 2022-06-10 | $1.03 | $1.06 | $1.02 | $1.04 | $1.04 | 91,286 |
| 2022-06-09 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 170 |
| 2022-06-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 16 |
| 2022-06-07 | $1.20 | $1.22 | $1.08 | $1.15 | $1.15 | 42,103 |
| 2022-06-06 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 119,543 |
| 2022-06-03 | $1.25 | $1.28 | $0.98 | $1.24 | $1.24 | 155,607 |
| 2022-06-02 | $1.30 | $1.34 | $1.25 | $1.27 | $1.27 | 56,812 |
| 2022-06-01 | $1.40 | $1.40 | $1.25 | $1.31 | $1.31 | 252,244 |
| 2022-05-31 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 24 |
| 2022-05-27 | $1.50 | $1.50 | $1.49 | $1.50 | $1.50 | 31,000 |
| 2022-05-26 | $1.34 | $1.45 | $1.34 | $1.45 | $1.45 | 37,602 |
| 2022-05-25 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 2,135 |
| 2022-05-24 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 40 |
| 2022-05-23 | $1.44 | $1.45 | $1.30 | $1.40 | $1.40 | 1,164 |
| 2022-05-20 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 310 |
| 2022-05-19 | $1.56 | $1.56 | $1.37 | $1.38 | $1.38 | 14,993 |
| 2022-05-18 | $1.66 | $1.66 | $1.41 | $1.50 | $1.50 | 5,608 |
| 2022-05-17 | $1.41 | $1.49 | $1.41 | $1.41 | $1.41 | 11,506 |
| 2022-05-16 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 0 |
| 2022-05-13 | $1.45 | $1.45 | $1.40 | $1.40 | $1.40 | 4,001 |
| 2022-05-12 | $1.47 | $1.47 | $1.42 | $1.42 | $1.42 | 34,600 |
| 2022-05-11 | $1.45 | $1.64 | $1.41 | $1.45 | $1.45 | 14,812 |
| 2022-05-10 | $1.56 | $1.76 | $1.56 | $1.76 | $1.76 | 899 |
| 2022-05-09 | $1.76 | $1.76 | $1.53 | $1.53 | $1.53 | 3,690 |
| 2022-05-06 | $1.61 | $1.74 | $1.55 | $1.73 | $1.73 | 364,705 |
| 2022-05-05 | $1.67 | $1.77 | $1.58 | $1.77 | $1.77 | 1,805 |
| 2022-05-04 | $1.61 | $1.95 | $1.61 | $1.75 | $1.75 | 21,308 |
| 2022-05-03 | $1.65 | $2.00 | $1.60 | $1.99 | $1.99 | 50,505 |
| 2022-05-02 | $1.49 | $1.61 | $1.49 | $1.61 | $1.61 | 3,893 |
| 2022-04-29 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 9,008 |
| 2022-04-28 | $1.68 | $1.68 | $1.55 | $1.58 | $1.58 | 2,080 |
| 2022-04-27 | $1.46 | $1.68 | $1.46 | $1.51 | $1.51 | 3,728 |
| 2022-04-26 | $1.52 | $1.52 | $1.50 | $1.50 | $1.50 | 9,466 |
| 2022-04-25 | $1.50 | $1.73 | $1.50 | $1.73 | $1.73 | 3,101 |
| 2022-04-22 | $1.52 | $1.53 | $1.50 | $1.50 | $1.50 | 11,864 |
| 2022-04-21 | $1.60 | $1.67 | $1.52 | $1.63 | $1.63 | 28,874 |
| 2022-04-20 | $1.57 | $1.57 | $1.51 | $1.51 | $1.51 | 9,043 |
| 2022-04-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 261 |
| 2022-04-18 | $1.89 | $1.89 | $1.56 | $1.69 | $1.69 | 5,258 |
| 2022-04-14 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 201 |
| 2022-04-13 | $1.36 | $1.44 | $1.36 | $1.40 | $1.40 | 29,114 |
| 2022-04-12 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 1,536 |
| 2022-04-11 | $1.41 | $1.48 | $1.36 | $1.40 | $1.40 | 53,922 |
| 2022-04-08 | $1.31 | $1.39 | $1.31 | $1.39 | $1.39 | 9,022 |
| 2022-04-07 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2022-04-06 | $1.26 | $1.29 | $1.25 | $1.29 | $1.29 | 700 |
| 2022-04-05 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 6,133 |
| 2022-04-04 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 6,061 |
| 2022-04-01 | $1.30 | $1.30 | $1.23 | $1.29 | $1.29 | 14,723 |
| 2022-03-31 | $1.40 | $1.54 | $1.33 | $1.33 | $1.33 | 2,015 |
| 2022-03-30 | $1.18 | $1.29 | $1.18 | $1.20 | $1.20 | 6,421 |
| 2022-03-29 | $1.28 | $1.57 | $1.13 | $1.14 | $1.14 | 184,473 |
| 2022-03-28 | $1.68 | $1.68 | $1.25 | $1.34 | $1.34 | 53,709 |
| 2022-03-25 | $1.26 | $1.46 | $1.26 | $1.37 | $1.37 | 24,621 |
| 2022-03-24 | $1.39 | $1.39 | $1.33 | $1.37 | $1.37 | 23,148 |
| 2022-03-23 | $1.24 | $1.45 | $1.24 | $1.45 | $1.45 | 500 |
| 2022-03-22 | $1.27 | $1.29 | $1.27 | $1.29 | $1.29 | 27,260 |
| 2022-03-21 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 7,388 |
| 2022-03-18 | $1.21 | $1.28 | $1.21 | $1.21 | $1.21 | 3,543 |
| 2022-03-17 | $1.22 | $1.22 | $1.20 | $1.20 | $1.20 | 21,633 |
| 2022-03-16 | $1.22 | $1.25 | $1.20 | $1.20 | $1.20 | 1,700 |
| 2022-03-15 | $1.27 | $1.27 | $1.15 | $1.15 | $1.15 | 1,019 |
| 2022-03-14 | $1.15 | $1.28 | $1.13 | $1.17 | $1.17 | 10,181 |
| 2022-03-11 | $1.16 | $1.24 | $1.13 | $1.17 | $1.17 | 12,432 |
| 2022-03-10 | $1.25 | $1.25 | $1.22 | $1.25 | $1.25 | 4,530 |
| 2022-03-09 | $1.23 | $1.25 | $1.21 | $1.22 | $1.22 | 15,138 |
| 2022-03-08 | $1.31 | $1.32 | $1.22 | $1.23 | $1.23 | 20,685 |
| 2022-03-07 | $1.31 | $1.53 | $1.28 | $1.30 | $1.30 | 17,011 |
| 2022-03-04 | $1.33 | $1.35 | $1.31 | $1.31 | $1.31 | 3,436 |
| 2022-03-03 | $1.35 | $1.37 | $1.31 | $1.33 | $1.33 | 23,792 |
| 2022-03-02 | $1.36 | $1.36 | $1.27 | $1.32 | $1.32 | 50,632 |
| 2022-03-01 | $1.40 | $1.48 | $1.40 | $1.48 | $1.48 | 781 |
| 2022-02-28 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 104 |
| 2022-02-25 | $1.31 | $1.31 | $1.29 | $1.29 | $1.29 | 504 |
| 2022-02-24 | $1.29 | $1.32 | $1.29 | $1.32 | $1.32 | 1,300 |
| 2022-02-23 | $1.38 | $1.50 | $1.29 | $1.31 | $1.31 | 7,567 |
| 2022-02-22 | $1.54 | $1.54 | $1.37 | $1.53 | $1.53 | 22,867 |
| 2022-02-18 | $1.37 | $1.40 | $1.37 | $1.40 | $1.40 | 26,470 |
| 2022-02-17 | $1.63 | $1.63 | $1.41 | $1.41 | $1.41 | 12,377 |
| 2022-02-16 | $1.38 | $1.47 | $1.36 | $1.47 | $1.47 | 21,663 |
| 2022-02-15 | $1.51 | $1.51 | $1.51 | $1.51 | $1.51 | 127 |
| 2022-02-14 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2022-02-11 | $1.42 | $1.46 | $1.42 | $1.42 | $1.42 | 2,995 |
| 2022-02-10 | $1.37 | $1.48 | $1.37 | $1.37 | $1.37 | 11,150 |
| 2022-02-09 | $1.38 | $1.46 | $1.38 | $1.46 | $1.46 | 5,000 |
| 2022-02-08 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 2,053 |
| 2022-02-07 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 18 |
| 2022-02-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 90 |
| 2022-02-03 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 22 |
| 2022-02-02 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 1,639 |
| 2022-02-01 | $1.25 | $1.49 | $1.25 | $1.45 | $1.45 | 2,915 |
| 2022-01-31 | $1.35 | $1.35 | $1.30 | $1.30 | $1.30 | 182,896 |
| 2022-01-28 | $1.35 | $1.40 | $1.34 | $1.34 | $1.34 | 169,818 |
| 2022-01-27 | $1.44 | $1.44 | $1.37 | $1.37 | $1.37 | 291,606 |
| 2022-01-26 | $1.45 | $1.45 | $1.40 | $1.44 | $1.44 | 62,982 |
| 2022-01-25 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 68,600 |
| 2022-01-24 | $1.50 | $1.50 | $1.44 | $1.45 | $1.45 | 48,980 |
| 2022-01-21 | $1.47 | $1.51 | $1.47 | $1.50 | $1.50 | 74,504 |
| 2022-01-20 | $1.48 | $1.50 | $1.48 | $1.50 | $1.50 | 7,070 |
| 2022-01-19 | $1.52 | $1.53 | $1.52 | $1.53 | $1.53 | 3,016 |
| 2022-01-18 | $1.57 | $1.58 | $1.51 | $1.51 | $1.51 | 495,357 |
| 2022-01-14 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 2,730 |
| 2022-01-13 | $1.58 | $1.60 | $1.56 | $1.60 | $1.60 | 25,140 |
| 2022-01-12 | $1.65 | $1.65 | $1.56 | $1.60 | $1.60 | 98,149 |
| 2022-01-11 | $1.58 | $1.60 | $1.56 | $1.58 | $1.58 | 47,649 |
| 2022-01-10 | $1.60 | $1.60 | $1.58 | $1.58 | $1.58 | 34,651 |
| 2022-01-07 | $1.57 | $1.60 | $1.57 | $1.60 | $1.60 | 1,533 |
| 2022-01-06 | $1.68 | $1.68 | $1.61 | $1.61 | $1.61 | 881 |
| 2022-01-05 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 551 |
| 2022-01-04 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 56 |
| 2022-01-03 | $1.67 | $1.70 | $1.67 | $1.70 | $1.70 | 4,047 |
| 2021-12-31 | $1.55 | $1.68 | $1.55 | $1.67 | $1.67 | 11,584 |
| 2021-12-30 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 9,420 |
| 2021-12-29 | $1.61 | $1.61 | $1.60 | $1.60 | $1.60 | 15,874 |
| 2021-12-28 | $1.59 | $1.67 | $1.59 | $1.67 | $1.67 | 20,000 |
| 2021-12-27 | $1.67 | $1.67 | $1.60 | $1.62 | $1.62 | 1,796 |
| 2021-12-23 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 52,769 |
| 2021-12-22 | $1.64 | $1.64 | $1.58 | $1.58 | $1.58 | 170,198 |
| 2021-12-21 | $1.69 | $1.70 | $1.61 | $1.66 | $1.66 | 103,353 |
| 2021-12-20 | $1.74 | $1.76 | $1.67 | $1.67 | $1.67 | 93,163 |
| 2021-12-17 | $1.66 | $1.77 | $1.66 | $1.73 | $1.73 | 23,818 |
| 2021-12-16 | $1.71 | $1.71 | $1.67 | $1.70 | $1.70 | 17,203 |
| 2021-12-15 | $1.69 | $1.72 | $1.65 | $1.72 | $1.72 | 92,028 |
| 2021-12-14 | $1.71 | $1.75 | $1.71 | $1.71 | $1.71 | 3,918 |
| 2021-12-13 | $1.80 | $1.80 | $1.69 | $1.70 | $1.70 | 23,092 |
| 2021-12-10 | $1.70 | $1.75 | $1.68 | $1.71 | $1.71 | 21,364 |
| 2021-12-09 | $1.80 | $1.88 | $1.68 | $1.73 | $1.73 | 50,885 |
| 2021-12-08 | $1.86 | $1.86 | $1.79 | $1.80 | $1.80 | 10,160 |
| 2021-12-07 | $1.80 | $1.89 | $1.72 | $1.81 | $1.81 | 206,060 |
| 2021-12-06 | $1.80 | $1.82 | $1.76 | $1.81 | $1.81 | 76,010 |
| 2021-12-03 | $1.80 | $1.85 | $1.78 | $1.82 | $1.82 | 120,153 |
| 2021-12-02 | $1.75 | $1.85 | $1.52 | $1.84 | $1.84 | 626,114 |
| 2021-12-01 | $1.60 | $1.85 | $1.47 | $1.79 | $1.79 | 114,665 |
| 2021-11-30 | $1.40 | $1.57 | $1.40 | $1.56 | $1.56 | 15,258 |
| 2021-11-29 | $1.31 | $1.60 | $1.31 | $1.54 | $1.54 | 9,401 |
| 2021-11-26 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 105 |
| 2021-11-24 | $1.31 | $1.43 | $1.31 | $1.40 | $1.40 | 9,971 |
| 2021-11-23 | $1.39 | $1.40 | $1.30 | $1.31 | $1.31 | 6,930 |
| 2021-11-22 | $1.40 | $1.55 | $1.39 | $1.41 | $1.41 | 4,583 |
| 2021-11-19 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 363 |
| 2021-11-18 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 250 |
| 2021-11-17 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-11-16 | $1.42 | $1.57 | $1.42 | $1.57 | $1.57 | 2,170 |
| 2021-11-15 | $1.66 | $1.70 | $1.65 | $1.65 | $1.65 | 6,150 |
| 2021-11-12 | $1.16 | $1.46 | $1.16 | $1.31 | $1.31 | 2,766 |
| 2021-11-11 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 2,220 |
| 2021-11-10 | $1.23 | $1.23 | $1.21 | $1.21 | $1.21 | 3,305 |
| 2021-11-09 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,015 |
| 2021-11-08 | $1.49 | $1.49 | $1.15 | $1.25 | $1.25 | 14,363 |
| 2021-11-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2 |
| 2021-11-04 | $1.31 | $1.31 | $1.15 | $1.15 | $1.15 | 43,737 |
| 2021-11-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2 |
| 2021-11-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 26,293 |
| 2021-11-01 | $1.12 | $1.22 | $1.12 | $1.12 | $1.12 | 2,796 |
| 2021-10-29 | $1.10 | $1.19 | $1.10 | $1.10 | $1.10 | 3,552 |
| 2021-10-28 | $1.05 | $1.09 | $1.04 | $1.05 | $1.05 | 13,340 |
| 2021-10-27 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 50,798 |
| 2021-10-26 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 47 |
| 2021-10-25 | $1.20 | $1.20 | $1.05 | $1.08 | $1.08 | 38,449 |
| 2021-10-22 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-10-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-10-20 | $1.10 | $1.11 | $1.05 | $1.05 | $1.05 | 1,359 |
| 2021-10-19 | $1.19 | $1.19 | $1.14 | $1.14 | $1.14 | 595 |
| 2021-10-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2021-10-15 | $1.04 | $1.05 | $1.04 | $1.05 | $1.05 | 323 |
| 2021-10-14 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 55 |
| 2021-10-13 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 10,507 |
| 2021-10-12 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-10-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2021-10-08 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2 |
| 2021-10-07 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 101 |
| 2021-10-06 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 500 |
| 2021-10-05 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 806 |
| 2021-10-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 687 |
| 2021-10-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,103 |
| 2021-09-30 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 2,437 |
| 2021-09-29 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 99 |
| 2021-09-28 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2021-09-27 | $1.05 | $1.10 | $1.01 | $1.08 | $1.08 | 6,921 |
| 2021-09-24 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 10 |
| 2021-09-23 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 502 |
| 2021-09-22 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 21 |
| 2021-09-21 | $0.96 | $1.03 | $0.96 | $1.03 | $1.03 | 110,341 |
| 2021-09-20 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-09-17 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-09-16 | $0.99 | $1.31 | $0.99 | $1.04 | $1.04 | 2,041 |
| 2021-09-15 | $1.07 | $1.10 | $1.03 | $1.03 | $1.03 | 9,348 |
| 2021-09-14 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,099 |
| 2021-09-13 | $1.01 | $1.07 | $0.99 | $1.03 | $1.03 | 81,624 |
| 2021-09-10 | $1.18 | $1.19 | $0.96 | $1.01 | $1.01 | 73,636 |
| 2021-09-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1 |
| 2021-09-08 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 4,151 |
| 2021-09-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2021-09-03 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 30,447 |
| 2021-09-02 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 1,509 |
| 2021-09-01 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,116 |
| 2021-08-31 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 17,231 |
| 2021-08-30 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 2,983 |
| 2021-08-27 | $1.08 | $1.40 | $1.04 | $1.04 | $1.04 | 2,691 |
| 2021-08-26 | $1.07 | $1.20 | $1.02 | $1.02 | $1.02 | 51,094 |
| 2021-08-25 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 1,424 |
| 2021-08-24 | $1.07 | $1.12 | $1.07 | $1.12 | $1.12 | 224 |
| 2021-08-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2021-08-20 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 43,194 |
| 2021-08-19 | $1.18 | $1.18 | $1.14 | $1.15 | $1.15 | 30,151 |
| 2021-08-18 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 555 |
| 2021-08-17 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 15,243 |
| 2021-08-16 | $1.15 | $1.16 | $1.12 | $1.14 | $1.14 | 958 |
| 2021-08-13 | $1.28 | $1.28 | $1.07 | $1.12 | $1.12 | 13,675 |
| 2021-08-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2021-08-11 | $1.24 | $1.24 | $1.16 | $1.19 | $1.19 | 14,294 |
| 2021-08-10 | $1.21 | $1.21 | $1.10 | $1.20 | $1.20 | 91,423 |
| 2021-08-09 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 8,874 |
| 2021-08-06 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 0 |
| 2021-08-05 | $1.24 | $1.26 | $1.21 | $1.23 | $1.23 | 8,638 |
| 2021-08-04 | $1.23 | $1.23 | $1.14 | $1.22 | $1.22 | 43,273 |
| 2021-08-03 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 292 |
| 2021-08-02 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 0 |
| 2021-07-30 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 101 |
| 2021-07-29 | $1.37 | $1.38 | $1.33 | $1.36 | $1.36 | 3,899 |
| 2021-07-28 | $1.28 | $1.35 | $1.28 | $1.34 | $1.34 | 3,667 |
| 2021-07-27 | $1.42 | $1.42 | $1.25 | $1.26 | $1.26 | 12,200 |
| 2021-07-26 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 3 |
| 2021-07-23 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| 2021-07-22 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 500 |
| 2021-07-21 | $1.39 | $1.39 | $1.39 | $1.39 | $1.39 | 2 |
| 2021-07-20 | $1.33 | $1.39 | $1.33 | $1.39 | $1.39 | 3,076 |
| 2021-07-19 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 851 |
| 2021-07-16 | $1.40 | $1.45 | $1.37 | $1.37 | $1.37 | 11,672 |
| 2021-07-15 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| 2021-07-14 | $1.57 | $1.57 | $1.57 | $1.57 | $1.57 | 200 |
| 2021-07-13 | $1.54 | $1.58 | $1.54 | $1.57 | $1.57 | 5,800 |
| 2021-07-12 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 2,839 |
| 2021-07-09 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 1,926 |
| 2021-07-08 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 240 |
| 2021-07-07 | $1.54 | $1.64 | $1.48 | $1.48 | $1.48 | 2,926 |
| 2021-07-06 | $1.52 | $1.52 | $1.48 | $1.52 | $1.52 | 3,540 |
| 2021-07-02 | $1.69 | $1.69 | $1.69 | $1.69 | $1.69 | 443 |
| 2021-07-01 | $1.70 | $1.70 | $1.69 | $1.69 | $1.69 | 1,226 |
| 2021-06-30 | $1.74 | $1.74 | $1.68 | $1.68 | $1.68 | 3,783 |
| 2021-06-29 | $1.71 | $1.71 | $1.60 | $1.68 | $1.68 | 4,255 |
| 2021-06-28 | $1.74 | $1.75 | $1.73 | $1.74 | $1.74 | 2,087 |
| 2021-06-25 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 8 |
| 2021-06-24 | $1.57 | $1.89 | $1.52 | $1.70 | $1.70 | 16,631 |
| 2021-06-23 | $1.63 | $1.68 | $1.57 | $1.57 | $1.57 | 795 |
| 2021-06-22 | $1.59 | $1.63 | $1.59 | $1.63 | $1.63 | 490 |
| 2021-06-21 | $1.65 | $1.78 | $1.58 | $1.70 | $1.70 | 11,333 |
| 2021-06-18 | $1.58 | $1.66 | $1.51 | $1.51 | $1.51 | 5,286 |
| 2021-06-17 | $1.58 | $1.59 | $1.46 | $1.46 | $1.46 | 6,151 |
| 2021-06-16 | $1.55 | $1.83 | $1.47 | $1.60 | $1.60 | 10,803 |
| 2021-06-15 | $1.36 | $1.77 | $1.36 | $1.55 | $1.55 | 2,192 |
| 2021-06-14 | $1.30 | $1.54 | $1.27 | $1.46 | $1.46 | 32,217 |
| 2021-06-11 | $1.46 | $1.46 | $1.32 | $1.35 | $1.35 | 3,046 |
| 2021-06-10 | $1.22 | $1.36 | $1.21 | $1.30 | $1.30 | 68,546 |
| 2021-06-09 | $1.19 | $1.30 | $1.18 | $1.30 | $1.30 | 59,200 |
| 2021-06-08 | $1.24 | $1.32 | $1.15 | $1.20 | $1.20 | 20,459 |
| 2021-06-07 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 10,184 |
| 2021-06-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 3,843 |
| 2021-06-03 | $1.29 | $1.29 | $1.23 | $1.24 | $1.24 | 70,130 |
| 2021-06-02 | $1.30 | $1.30 | $1.29 | $1.29 | $1.29 | 1,900 |
| 2021-06-01 | $1.25 | $1.40 | $1.22 | $1.35 | $1.35 | 11,914 |
| 2021-05-28 | $1.37 | $1.37 | $1.30 | $1.36 | $1.36 | 4,201 |
| 2021-05-27 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 24,282 |
| 2021-05-26 | $1.24 | $1.24 | $1.12 | $1.13 | $1.13 | 46,366 |
| 2021-05-25 | $1.36 | $1.50 | $1.35 | $1.40 | $1.40 | 37,060 |
| 2021-05-24 | $1.06 | $1.31 | $1.06 | $1.13 | $1.13 | 735 |
| 2021-05-21 | $0.92 | $2.26 | $0.92 | $1.12 | $1.12 | 5,125 |
ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW) News Headlines
Recent ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW) News
Similar Companies to ArcLight Clean Transition Corp II - Warrants (16/03/2028) (ACTDW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |