StoneBridge Acquisition Corp - Class A (APAC) Exchange: NASDAQ
Data as of Aug. 19, 2025
$11.70 ($3.52) 43.03%
StoneBridge Acquisition Corp - Class A - Daily Information
Click for more stock information on StoneBridge Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $8.40 |
| Previous Close | $11.70 |
| High | $12.97 |
| Low | $7.67 |
| Adjusted Open | $8.40 |
| Previous Adjusted Close | $11.70 |
| Adjusted High | $12.97 |
| Adjusted Low | $7.67 |
About StoneBridge Acquisition Corp - Class A (APAC)
StoneBridge Acquisition Corp - Class A
Invest in StoneBridge Acquisition Corp - Class A (APAC)
Historical Stock Data for StoneBridge Acquisition Corp - Class A (APAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $8.40 | $12.97 | $7.67 | $11.70 | $11.70 | 100,323 |
| 2024-04-01 | $7.65 | $8.89 | $7.60 | $8.18 | $8.18 | 55,289 |
| 2024-03-28 | $7.75 | $11.50 | $6.79 | $8.98 | $8.98 | 195,164 |
| 2024-03-27 | $5.95 | $7.78 | $5.30 | $6.87 | $6.87 | 69,461 |
| 2024-03-26 | $5.30 | $5.90 | $5.10 | $5.70 | $5.70 | 12,278 |
| 2024-03-25 | $5.21 | $6.06 | $4.76 | $5.06 | $5.06 | 28,638 |
| 2024-03-22 | $5.33 | $6.07 | $5.19 | $5.75 | $5.75 | 13,333 |
| 2024-03-21 | $7.40 | $7.40 | $5.43 | $6.06 | $6.06 | 60,803 |
| 2024-03-20 | $6.00 | $11.98 | $5.20 | $6.76 | $6.76 | 440,303 |
| 2024-03-19 | $5.65 | $6.00 | $5.65 | $6.00 | $6.00 | 4,509 |
| 2024-03-18 | $6.39 | $6.40 | $5.70 | $5.88 | $5.88 | 3,687 |
| 2024-03-15 | $6.65 | $7.26 | $5.87 | $6.39 | $6.39 | 8,562 |
| 2024-03-14 | $8.00 | $8.00 | $6.00 | $6.61 | $6.61 | 5,473 |
| 2024-03-13 | $8.40 | $8.90 | $7.76 | $7.85 | $7.85 | 2,250 |
| 2024-03-12 | $7.00 | $8.00 | $7.00 | $7.46 | $7.46 | 2,353 |
| 2024-03-11 | $7.46 | $7.50 | $7.08 | $7.08 | $7.08 | 3,462 |
| 2024-03-08 | $8.90 | $10.20 | $7.94 | $8.37 | $8.37 | 6,269 |
| 2024-03-07 | $11.10 | $12.60 | $7.63 | $9.00 | $9.00 | 63,323 |
| 2024-03-06 | $12.00 | $12.60 | $12.00 | $12.49 | $12.49 | 1,658 |
| 2024-03-05 | $11.57 | $12.70 | $11.41 | $12.01 | $12.01 | 58,278 |
| 2024-03-04 | $10.47 | $11.90 | $10.47 | $11.29 | $11.29 | 1,252 |
| 2024-03-01 | $11.97 | $12.00 | $11.97 | $11.99 | $11.99 | 699 |
| 2024-02-29 | $10.88 | $12.00 | $10.80 | $12.00 | $12.00 | 1,796 |
| 2024-02-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 122 |
| 2024-02-27 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 822 |
| 2024-02-26 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 412 |
| 2024-02-23 | $9.52 | $9.53 | $9.52 | $9.53 | $9.53 | 497 |
| 2024-02-22 | $9.70 | $10.30 | $9.70 | $10.25 | $10.25 | 1,760 |
| 2024-02-21 | $9.00 | $9.80 | $9.00 | $9.50 | $9.50 | 930 |
| 2024-02-20 | $10.34 | $10.34 | $9.00 | $9.00 | $9.00 | 3,293 |
| 2024-02-16 | $9.00 | $13.64 | $8.80 | $10.66 | $10.66 | 16,312 |
| 2024-02-15 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 196 |
| 2024-02-14 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 37 |
| 2024-02-13 | $9.98 | $10.55 | $9.98 | $10.30 | $10.30 | 546 |
| 2024-02-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 416 |
| 2024-02-09 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 34 |
| 2024-02-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 145 |
| 2024-02-07 | $9.42 | $10.20 | $9.00 | $9.44 | $9.44 | 2,185 |
| 2024-02-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 721 |
| 2024-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 244 |
| 2024-02-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 248 |
| 2024-02-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 345 |
| 2024-01-31 | $9.48 | $10.40 | $9.48 | $10.40 | $10.40 | 1,352 |
| 2024-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,054 |
| 2024-01-29 | $10.98 | $11.27 | $10.98 | $11.27 | $11.27 | 682 |
| 2024-01-26 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 308 |
| 2024-01-25 | $12.60 | $12.86 | $11.45 | $11.45 | $11.45 | 2,077 |
| 2024-01-24 | $13.82 | $13.82 | $12.54 | $12.54 | $12.54 | 551 |
| 2024-01-23 | $12.94 | $13.99 | $11.88 | $12.90 | $12.90 | 4,474 |
| 2024-01-22 | $11.42 | $11.45 | $11.38 | $11.45 | $11.45 | 1,282 |
| 2024-01-19 | $11.45 | $13.83 | $11.12 | $11.12 | $11.12 | 4,509 |
| 2024-01-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 257 |
| 2024-01-17 | $10.23 | $10.49 | $10.23 | $10.49 | $10.49 | 738 |
| 2024-01-16 | $9.78 | $10.76 | $9.78 | $10.76 | $10.76 | 302 |
| 2024-01-12 | $10.84 | $11.45 | $10.84 | $11.01 | $11.01 | 4,326 |
| 2024-01-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 281 |
| 2024-01-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 153 |
| 2024-01-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 541 |
| 2024-01-08 | $9.32 | $10.70 | $9.32 | $10.70 | $10.70 | 6,741 |
| 2024-01-05 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 467 |
| 2024-01-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,260 |
| 2024-01-03 | $11.65 | $13.59 | $11.45 | $11.45 | $11.45 | 2,681 |
| 2024-01-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 595 |
| 2023-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 455 |
| 2023-12-28 | $10.89 | $11.28 | $10.89 | $11.20 | $11.20 | 1,991 |
| 2023-12-27 | $10.42 | $11.16 | $10.42 | $11.16 | $11.16 | 2,499 |
| 2023-12-26 | $10.88 | $11.34 | $10.88 | $11.34 | $11.34 | 4,635 |
| 2023-12-22 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 3,872 |
| 2023-12-21 | $11.70 | $12.00 | $11.70 | $11.80 | $11.80 | 1,455 |
| 2023-12-20 | $11.75 | $13.84 | $11.32 | $11.32 | $11.32 | 6,304 |
| 2023-12-19 | $11.00 | $11.85 | $11.00 | $11.57 | $11.57 | 3,708 |
| 2023-12-18 | $10.38 | $10.99 | $10.38 | $10.99 | $10.99 | 1,069 |
| 2023-12-15 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 1,196 |
| 2023-12-14 | $11.23 | $11.23 | $10.38 | $10.38 | $10.38 | 2,010 |
| 2023-12-13 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 813 |
| 2023-12-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 14 |
| 2023-12-11 | $11.23 | $11.25 | $11.23 | $11.25 | $11.25 | 31,572 |
| 2023-12-08 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 6 |
| 2023-12-07 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 30,033 |
| 2023-12-06 | $11.28 | $11.28 | $11.26 | $11.26 | $11.26 | 11,138 |
| 2023-12-05 | $11.20 | $11.23 | $11.20 | $11.23 | $11.23 | 10,902 |
| 2023-12-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 5 |
| 2023-12-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 2 |
| 2023-11-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 4,650 |
| 2023-11-29 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 180 |
| 2023-11-28 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 1 |
| 2023-11-27 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 3,253 |
| 2023-11-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1 |
| 2023-11-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 140 |
| 2023-11-21 | $11.15 | $11.17 | $11.10 | $11.10 | $11.10 | 311 |
| 2023-11-20 | $11.14 | $11.15 | $11.13 | $11.15 | $11.15 | 3,345 |
| 2023-11-17 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 11 |
| 2023-11-16 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 146 |
| 2023-11-15 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 15 |
| 2023-11-14 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2023-11-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 9,118 |
| 2023-11-10 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-07 | $11.08 | $11.09 | $11.08 | $11.08 | $11.08 | 4,479 |
| 2023-11-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 2 |
| 2023-11-03 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2023-11-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 631 |
| 2023-11-01 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 8 |
| 2023-10-31 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 2 |
| 2023-10-30 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 1 |
| 2023-10-27 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 2,328 |
| 2023-10-26 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 5,760 |
| 2023-10-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11 |
| 2023-10-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 4 |
| 2023-10-23 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 139 |
| 2023-10-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 16 |
| 2023-10-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 11 |
| 2023-10-18 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 66,759 |
| 2023-10-17 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 97 |
| 2023-10-16 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 83 |
| 2023-10-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 759 |
| 2023-10-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 175 |
| 2023-10-11 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-10-10 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 10,083 |
| 2023-10-09 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 8,668 |
| 2023-10-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 145 |
| 2023-10-05 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 157 |
| 2023-10-04 | $11.07 | $11.07 | $11.01 | $11.07 | $11.07 | 2,164 |
| 2023-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 96 |
| 2023-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 6,276 |
| 2023-09-29 | $11.09 | $11.10 | $11.05 | $11.05 | $11.05 | 10,198 |
| 2023-09-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3 |
| 2023-09-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 308 |
| 2023-09-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 16 |
| 2023-09-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 412 |
| 2023-09-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 327 |
| 2023-09-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 59 |
| 2023-09-20 | $11.05 | $11.06 | $11.05 | $11.05 | $11.05 | 50,523 |
| 2023-09-19 | $11.06 | $11.06 | $11.03 | $11.03 | $11.03 | 1,096 |
| 2023-09-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 205 |
| 2023-09-15 | $11.03 | $11.07 | $11.03 | $11.03 | $11.03 | 1,282 |
| 2023-09-14 | $11.03 | $11.03 | $10.99 | $10.99 | $10.99 | 10,191 |
| 2023-09-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 13 |
| 2023-09-12 | $11.03 | $11.09 | $11.03 | $11.09 | $11.09 | 14,608 |
| 2023-09-11 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 302 |
| 2023-09-08 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 1,081 |
| 2023-09-07 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 6,602 |
| 2023-09-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 132 |
| 2023-09-05 | $11.05 | $11.05 | $11.04 | $11.04 | $11.04 | 4,024 |
| 2023-09-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 1,211 |
| 2023-08-31 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 10,323 |
| 2023-08-30 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 103 |
| 2023-08-29 | $11.04 | $11.04 | $11.00 | $11.00 | $11.00 | 1,122 |
| 2023-08-28 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 256 |
| 2023-08-25 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 612 |
| 2023-08-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 125 |
| 2023-08-23 | $11.02 | $11.02 | $10.96 | $10.96 | $10.96 | 610 |
| 2023-08-22 | $10.96 | $10.98 | $10.96 | $10.98 | $10.98 | 444 |
| 2023-08-21 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 43 |
| 2023-08-18 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 20 |
| 2023-08-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 38 |
| 2023-08-16 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 867 |
| 2023-08-15 | $10.95 | $11.00 | $10.95 | $10.95 | $10.95 | 38,208 |
| 2023-08-14 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 10 |
| 2023-08-11 | $10.96 | $10.96 | $10.95 | $10.95 | $10.95 | 691 |
| 2023-08-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 130 |
| 2023-08-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 12 |
| 2023-08-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 5,606 |
| 2023-08-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 144 |
| 2023-08-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 6 |
| 2023-08-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 23,170 |
| 2023-08-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 5,327 |
| 2023-08-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 3,817 |
| 2023-07-31 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 11 |
| 2023-07-28 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 7 |
| 2023-07-27 | $10.93 | $10.95 | $10.92 | $10.95 | $10.95 | 2,602 |
| 2023-07-26 | $11.00 | $11.07 | $10.95 | $10.96 | $10.96 | 68,995 |
| 2023-07-25 | $10.95 | $11.28 | $10.90 | $10.96 | $10.96 | 86,169 |
| 2023-07-24 | $10.92 | $10.95 | $10.92 | $10.95 | $10.95 | 29,099 |
| 2023-07-21 | $10.97 | $10.97 | $10.90 | $10.94 | $10.94 | 805 |
| 2023-07-20 | $10.97 | $10.97 | $10.90 | $10.90 | $10.90 | 3,724 |
| 2023-07-19 | $10.91 | $11.31 | $10.91 | $10.97 | $10.97 | 98,091 |
| 2023-07-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,005 |
| 2023-07-17 | $10.90 | $10.91 | $10.90 | $10.90 | $10.90 | 11,107 |
| 2023-07-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 406 |
| 2023-07-13 | $10.89 | $10.90 | $10.89 | $10.90 | $10.90 | 7,701 |
| 2023-07-12 | $10.89 | $10.89 | $10.88 | $10.89 | $10.89 | 1,802 |
| 2023-07-11 | $10.88 | $10.89 | $10.87 | $10.89 | $10.89 | 74,071 |
| 2023-07-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 4 |
| 2023-07-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-07-06 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 5 |
| 2023-07-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 2 |
| 2023-07-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 3 |
| 2023-06-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 233 |
| 2023-06-29 | $10.84 | $10.87 | $10.84 | $10.85 | $10.85 | 33,028 |
| 2023-06-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 134 |
| 2023-06-27 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 1,702 |
| 2023-06-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 3 |
| 2023-06-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 4 |
| 2023-06-22 | $10.80 | $10.80 | $10.79 | $10.80 | $10.80 | 4,111 |
| 2023-06-21 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 5,524 |
| 2023-06-20 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 7 |
| 2023-06-16 | $10.76 | $10.79 | $10.76 | $10.79 | $10.79 | 1,597 |
| 2023-06-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 103 |
| 2023-06-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 112 |
| 2023-06-13 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 109 |
| 2023-06-12 | $10.77 | $10.78 | $10.77 | $10.77 | $10.77 | 2,240 |
| 2023-06-09 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 202 |
| 2023-06-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 107 |
| 2023-06-07 | $10.78 | $10.79 | $10.77 | $10.77 | $10.77 | 730 |
| 2023-06-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 51 |
| 2023-06-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 168 |
| 2023-06-02 | $10.77 | $10.77 | $10.75 | $10.75 | $10.75 | 595 |
| 2023-06-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 107 |
| 2023-05-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 10,520 |
| 2023-05-30 | $10.80 | $10.80 | $10.75 | $10.76 | $10.76 | 1,526 |
| 2023-05-26 | $10.99 | $10.99 | $10.76 | $10.76 | $10.76 | 907 |
| 2023-05-25 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 109 |
| 2023-05-24 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 25 |
| 2023-05-23 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2023-05-22 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 4,004 |
| 2023-05-19 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 5 |
| 2023-05-18 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 281 |
| 2023-05-17 | $10.73 | $10.75 | $10.73 | $10.73 | $10.73 | 100,803 |
| 2023-05-16 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 237,397 |
| 2023-05-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 250 |
| 2023-05-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-05-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 100 |
| 2023-05-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 17 |
| 2023-05-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-05-08 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 41 |
| 2023-05-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2023-05-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1,202 |
| 2023-05-03 | $10.64 | $10.68 | $10.64 | $10.68 | $10.68 | 406 |
| 2023-05-02 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 1 |
| 2023-05-01 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 8,164 |
| 2023-04-28 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 2 |
| 2023-04-27 | $10.60 | $10.60 | $10.59 | $10.59 | $10.59 | 947 |
| 2023-04-26 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 212 |
| 2023-04-25 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-04-24 | $10.60 | $10.60 | $10.59 | $10.59 | $10.59 | 301 |
| 2023-04-21 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 24 |
| 2023-04-20 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2023-04-19 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 165 |
| 2023-04-18 | $10.58 | $10.58 | $10.57 | $10.57 | $10.57 | 709 |
| 2023-04-17 | $10.57 | $10.58 | $10.57 | $10.58 | $10.58 | 3,000 |
| 2023-04-14 | $10.56 | $10.57 | $10.56 | $10.57 | $10.57 | 3,200 |
| 2023-04-13 | $10.56 | $10.62 | $10.56 | $10.62 | $10.62 | 1,820 |
| 2023-04-12 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 1 |
| 2023-04-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 312 |
| 2023-04-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
| 2023-04-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-04-04 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 208 |
| 2023-04-03 | $10.55 | $10.56 | $10.54 | $10.56 | $10.56 | 2,201 |
| 2023-03-31 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,133 |
| 2023-03-30 | $10.50 | $10.54 | $10.49 | $10.54 | $10.54 | 18,421 |
| 2023-03-29 | $10.42 | $10.44 | $10.41 | $10.42 | $10.42 | 21,200 |
| 2023-03-28 | $10.50 | $10.50 | $10.42 | $10.50 | $10.50 | 493 |
| 2023-03-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2023-03-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-03-23 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-03-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-03-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-03-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 620 |
| 2023-03-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 6 |
| 2023-03-16 | $10.41 | $10.45 | $10.40 | $10.45 | $10.45 | 1,900 |
| 2023-03-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2023-03-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 27 |
| 2023-03-13 | $10.49 | $10.50 | $10.39 | $10.39 | $10.39 | 13,659 |
| 2023-03-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 23 |
| 2023-03-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 7,584 |
| 2023-03-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 112 |
| 2023-03-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 103 |
| 2023-03-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 3 |
| 2023-03-03 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1 |
| 2023-03-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 622 |
| 2023-03-01 | $10.49 | $10.50 | $10.49 | $10.49 | $10.49 | 695 |
| 2023-02-28 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 131 |
| 2023-02-27 | $10.50 | $10.50 | $10.49 | $10.49 | $10.49 | 4,644 |
| 2023-02-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 89 |
| 2023-02-23 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 357 |
| 2023-02-22 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 12 |
| 2023-02-21 | $10.49 | $10.50 | $10.49 | $10.49 | $10.49 | 1,633 |
| 2023-02-17 | $10.50 | $10.50 | $10.49 | $10.50 | $10.50 | 1,543 |
| 2023-02-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,411 |
| 2023-02-15 | $10.49 | $10.49 | $10.44 | $10.44 | $10.44 | 3,819 |
| 2023-02-14 | $10.49 | $10.49 | $10.44 | $10.44 | $10.44 | 4,593 |
| 2023-02-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5,106 |
| 2023-02-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 142 |
| 2023-02-09 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-02-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2023-02-07 | $10.48 | $10.50 | $10.48 | $10.49 | $10.49 | 14,364 |
| 2023-02-06 | $10.47 | $10.48 | $10.47 | $10.48 | $10.48 | 3,702 |
| 2023-02-03 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 3,454 |
| 2023-02-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 569 |
| 2023-02-01 | $10.45 | $10.48 | $10.45 | $10.47 | $10.47 | 83,831 |
| 2023-01-31 | $10.45 | $10.47 | $10.44 | $10.46 | $10.46 | 21,306 |
| 2023-01-30 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 12,744 |
| 2023-01-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 112 |
| 2023-01-26 | $10.39 | $10.44 | $10.39 | $10.44 | $10.44 | 26,547 |
| 2023-01-25 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 14,678 |
| 2023-01-24 | $10.37 | $10.40 | $10.34 | $10.38 | $10.38 | 196,453 |
| 2023-01-23 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 289 |
| 2023-01-20 | $10.35 | $10.52 | $10.29 | $10.31 | $10.31 | 39,279 |
| 2023-01-19 | $10.29 | $10.45 | $10.29 | $10.35 | $10.35 | 34,742 |
| 2023-01-18 | $10.29 | $10.37 | $10.28 | $10.29 | $10.29 | 108,613 |
| 2023-01-17 | $10.28 | $10.31 | $10.28 | $10.31 | $10.31 | 43,439 |
| 2023-01-13 | $10.31 | $10.31 | $10.29 | $10.31 | $10.31 | 141,698 |
| 2023-01-12 | $10.29 | $10.31 | $10.28 | $10.31 | $10.31 | 436,791 |
| 2023-01-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 777 |
| 2023-01-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-01-09 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 394 |
| 2023-01-06 | $10.29 | $10.29 | $10.27 | $10.28 | $10.28 | 172,993 |
| 2023-01-05 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 355,909 |
| 2023-01-04 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 239,858 |
| 2023-01-03 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 200,158 |
| 2022-12-30 | $10.28 | $10.29 | $10.27 | $10.27 | $10.27 | 341,375 |
| 2022-12-29 | $10.27 | $10.28 | $10.24 | $10.24 | $10.24 | 57,319 |
| 2022-12-28 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 224,872 |
| 2022-12-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,935 |
| 2022-12-23 | $10.26 | $10.27 | $10.24 | $10.25 | $10.25 | 247,243 |
| 2022-12-22 | $10.26 | $10.26 | $10.22 | $10.22 | $10.22 | 6,895 |
| 2022-12-21 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 8,904 |
| 2022-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,601 |
| 2022-12-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 765 |
| 2022-12-16 | $10.20 | $10.22 | $10.19 | $10.20 | $10.20 | 78,851 |
| 2022-12-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 318 |
| 2022-12-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 116 |
| 2022-12-13 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 21,922 |
| 2022-12-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,540 |
| 2022-12-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,200 |
| 2022-12-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2022-12-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4 |
| 2022-12-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5 |
| 2022-12-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 10,925 |
| 2022-12-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 54,294 |
| 2022-12-01 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 2,512 |
| 2022-11-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 717 |
| 2022-11-29 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 4,205 |
| 2022-11-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4 |
| 2022-11-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 129 |
| 2022-11-23 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 1,448 |
| 2022-11-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 31 |
| 2022-11-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,100 |
| 2022-11-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 4 |
| 2022-11-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 114 |
| 2022-11-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 195 |
| 2022-11-15 | $10.19 | $10.20 | $10.18 | $10.19 | $10.19 | 9,939 |
| 2022-11-14 | $10.18 | $10.20 | $10.16 | $10.16 | $10.16 | 5,185 |
| 2022-11-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 527 |
| 2022-11-10 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 3,169 |
| 2022-11-09 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 1,367,021 |
| 2022-11-08 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 504,266 |
| 2022-11-07 | $10.19 | $10.19 | $10.15 | $10.19 | $10.19 | 1,345,556 |
| 2022-11-04 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 2,912 |
| 2022-11-03 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 105,130 |
| 2022-11-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,583 |
| 2022-11-01 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 30,442 |
| 2022-10-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,856 |
| 2022-10-28 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 14,157 |
| 2022-10-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 18,069 |
| 2022-10-26 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 24,216 |
| 2022-10-25 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 3,410 |
| 2022-10-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 6 |
| 2022-10-21 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 113,787 |
| 2022-10-20 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 19,310 |
| 2022-10-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 21 |
| 2022-10-18 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 3,198,011 |
| 2022-10-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 68 |
| 2022-10-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 19,163 |
| 2022-10-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 201 |
| 2022-10-12 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 15,819 |
| 2022-10-11 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 10,136 |
| 2022-10-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 339 |
| 2022-10-07 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,019 |
| 2022-10-06 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,897 |
| 2022-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,101 |
| 2022-10-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 307 |
| 2022-10-03 | $10.60 | $10.60 | $10.10 | $10.10 | $10.10 | 62,013 |
| 2022-09-30 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 208,538 |
| 2022-09-29 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 46,393 |
| 2022-09-28 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 17,352 |
| 2022-09-27 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 15,230 |
| 2022-09-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3 |
| 2022-09-23 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 29,913 |
| 2022-09-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,651 |
| 2022-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 70,015 |
| 2022-09-20 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 77,727 |
| 2022-09-19 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 52,389 |
| 2022-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 64 |
| 2022-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,144 |
| 2022-09-14 | $10.06 | $10.06 | $10.03 | $10.04 | $10.04 | 7,843 |
| 2022-09-13 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 4,202 |
| 2022-09-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 16 |
| 2022-09-09 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 515,642 |
| 2022-09-08 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 173,498 |
| 2022-09-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-09-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 404 |
| 2022-09-02 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 769 |
| 2022-09-01 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 60,960 |
| 2022-08-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2022-08-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 197 |
| 2022-08-29 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 1,283 |
| 2022-08-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 20,100 |
| 2022-08-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,016 |
| 2022-08-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 22,114 |
| 2022-08-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-08-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 15,431 |
| 2022-08-19 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 671 |
| 2022-08-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-08-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 199 |
| 2022-08-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,959 |
| 2022-08-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,446 |
| 2022-08-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 373 |
| 2022-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 62 |
| 2022-08-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 23,802 |
| 2022-08-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 91 |
| 2022-08-08 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 1,316 |
| 2022-08-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 9,674 |
| 2022-08-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 24 |
| 2022-08-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 470 |
| 2022-08-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2022-07-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-07-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 52 |
| 2022-07-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-07-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-07-25 | $10.02 | $10.05 | $10.01 | $10.02 | $10.02 | 74,280 |
| 2022-07-22 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 2,103 |
| 2022-07-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-07-20 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 29,630 |
| 2022-07-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 102 |
| 2022-07-18 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 39,655 |
| 2022-07-15 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 10,201 |
| 2022-07-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 104 |
| 2022-07-13 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 11,064 |
| 2022-07-12 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 2,474 |
| 2022-07-11 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 10,257 |
| 2022-07-08 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 55,714 |
| 2022-07-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 137 |
| 2022-07-06 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 85,926 |
| 2022-07-05 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 2,000 |
| 2022-07-01 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 1,169 |
| 2022-06-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 501 |
| 2022-06-29 | $9.98 | $10.01 | $9.97 | $9.99 | $9.99 | 22,597 |
| 2022-06-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 15,733 |
| 2022-06-27 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,192 |
| 2022-06-24 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 10,649 |
| 2022-06-23 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 2,317 |
| 2022-06-22 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 1,497 |
| 2022-06-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 103 |
| 2022-06-17 | $9.93 | $10.20 | $9.89 | $9.94 | $9.94 | 632,249 |
| 2022-06-16 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 50,439 |
| 2022-06-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 156 |
| 2022-06-14 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 6,060 |
| 2022-06-13 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 27,562 |
| 2022-06-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8,441 |
| 2022-06-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 152 |
| 2022-06-08 | $9.95 | $9.97 | $9.93 | $9.94 | $9.94 | 4,427 |
| 2022-06-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 62 |
| 2022-06-06 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 6,147 |
| 2022-06-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 508 |
| 2022-06-02 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 24,703 |
| 2022-06-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,726 |
| 2022-05-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,219 |
| 2022-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 195,044 |
| 2022-05-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 46,471 |
| 2022-05-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 16 |
| 2022-05-24 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 12,135 |
| 2022-05-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,698 |
| 2022-05-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6,859 |
| 2022-05-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,218 |
| 2022-05-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 347 |
| 2022-05-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5,578 |
| 2022-05-16 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,502 |
| 2022-05-13 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 2,543 |
| 2022-05-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-05-11 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 4,341 |
| 2022-05-10 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 3,179 |
| 2022-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 769 |
| 2022-05-06 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 2,143 |
| 2022-05-05 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 9,641 |
| 2022-05-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 69,120 |
| 2022-05-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2022-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 175 |
| 2022-04-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 412 |
| 2022-04-28 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 120,155 |
| 2022-04-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50,001 |
| 2022-04-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,014 |
| 2022-04-25 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 600 |
| 2022-04-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6,704 |
| 2022-04-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 700 |
| 2022-04-20 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 811,760 |
| 2022-04-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 247,140 |
| 2022-04-18 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 47,327 |
| 2022-04-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 92,342 |
| 2022-04-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 12,380 |
| 2022-04-11 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 5,402 |
| 2022-04-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2022-04-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-06 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 25,497 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-04-04 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 107,954 |
| 2022-04-01 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 38,010 |
| 2022-03-31 | $9.96 | $9.98 | $9.94 | $9.95 | $9.95 | 767,451 |
| 2022-03-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 201,792 |
| 2022-03-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,015 |
| 2022-03-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 26 |
| 2022-03-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 379 |
| 2022-03-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 198 |
| 2022-03-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,010 |
| 2022-03-22 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 7,703 |
| 2022-03-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 749 |
| 2022-03-18 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 295,790 |
| 2022-03-17 | $9.97 | $9.97 | $9.92 | $9.94 | $9.94 | 252,945 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 418 |
| 2022-03-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9 |
| 2022-03-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-03-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 30 |
| 2022-03-10 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 4,264 |
| 2022-03-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 39 |
| 2022-03-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 221 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,694 |
| 2022-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-03-03 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 4,344 |
| 2022-03-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 59 |
| 2022-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 225,017 |
| 2022-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 33 |
| 2022-02-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 280,004 |
| 2022-02-24 | $9.90 | $9.95 | $9.89 | $9.90 | $9.90 | 81,673 |
| 2022-02-23 | $9.91 | $10.00 | $9.90 | $9.92 | $9.92 | 41,783 |
| 2022-02-22 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 387 |
| 2022-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-17 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 12,618 |
| 2022-02-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 607 |
| 2022-02-14 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 494 |
| 2022-02-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 22 |
| 2022-02-10 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 10,800 |
| 2022-02-09 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 442 |
| 2022-02-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-02-07 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 340 |
| 2022-02-04 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 12,218 |
| 2022-02-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 1,905 |
| 2022-02-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 511 |
| 2022-02-01 | $9.91 | $9.94 | $9.91 | $9.91 | $9.91 | 5,505 |
| 2022-01-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2022-01-28 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 2,292 |
| 2022-01-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 223 |
| 2022-01-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 31,671 |
| 2022-01-25 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 106,544 |
| 2022-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,013 |
| 2022-01-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-01-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 985 |
| 2022-01-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30 |
| 2022-01-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 13 |
| 2022-01-13 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 6,083 |
| 2022-01-12 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 3,004 |
| 2022-01-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-01-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-01-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,331 |
| 2022-01-06 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 600 |
| 2022-01-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 40,770 |
| 2022-01-04 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 111,239 |
| 2022-01-03 | $9.95 | $9.95 | $9.89 | $9.90 | $9.90 | 28,005 |
| 2021-12-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6 |
| 2021-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7 |
| 2021-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2021-12-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 141 |
| 2021-12-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-12-22 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 25,654 |
| 2021-12-21 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,197 |
| 2021-12-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 215 |
| 2021-12-17 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 61,736 |
| 2021-12-16 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 3,104 |
| 2021-12-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2021-12-14 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 4,777 |
| 2021-12-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-10 | $9.88 | $9.90 | $9.78 | $9.88 | $9.88 | 77,941 |
| 2021-12-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 51,232 |
| 2021-12-08 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,276 |
| 2021-12-07 | $9.87 | $9.89 | $9.86 | $9.87 | $9.87 | 7,504 |
| 2021-12-06 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 6,100 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2021-12-02 | $10.00 | $10.00 | $9.89 | $9.90 | $9.90 | 6,481 |
| 2021-12-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 27 |
| 2021-11-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 119 |
| 2021-11-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2021-11-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-11-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 71 |
| 2021-11-23 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 9,287 |
| 2021-11-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100,165 |
| 2021-11-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 50 |
| 2021-11-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2021-11-17 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 742 |
| 2021-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2021-11-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12 |
| 2021-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 208 |
| 2021-11-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 27 |
| 2021-11-10 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 355 |
| 2021-11-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2021-11-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 17 |
| 2021-11-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5 |
| 2021-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11 |
| 2021-11-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2021-11-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2021-11-01 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 101,001 |
| 2021-10-29 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 304,552 |
| 2021-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 48 |
| 2021-10-27 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 2,917 |
| 2021-10-26 | $9.85 | $9.90 | $9.82 | $9.90 | $9.90 | 232,779 |
| 2021-10-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11 |
| 2021-10-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2021-10-21 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 100,009 |
| 2021-10-20 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 124,404 |
| 2021-10-19 | $9.84 | $9.90 | $9.84 | $9.89 | $9.89 | 10,727 |
| 2021-10-18 | $9.82 | $9.89 | $9.82 | $9.87 | $9.87 | 8,011 |
| 2021-10-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 202 |
| 2021-10-14 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 378 |
| 2021-10-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 173 |
| 2021-10-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 101 |
| 2021-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2021-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2021-10-07 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 1,007 |
| 2021-10-06 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 8,843 |
| 2021-10-05 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 51,237 |
| 2021-10-04 | $9.86 | $9.93 | $9.86 | $9.93 | $9.93 | 101,686 |
| 2021-10-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 250,111 |
| 2021-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10 |
| 2021-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 609 |
| 2021-09-28 | $9.90 | $9.94 | $9.89 | $9.93 | $9.93 | 247,334 |
| 2021-09-27 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 538 |
| 2021-09-24 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 3,264 |
| 2021-09-23 | $9.84 | $9.85 | $9.83 | $9.85 | $9.85 | 15,736 |
| 2021-09-22 | $9.84 | $9.85 | $9.81 | $9.83 | $9.83 | 67,719 |
| 2021-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 341 |
| 2021-09-20 | $9.82 | $9.90 | $9.82 | $9.88 | $9.88 | 3,657 |
| 2021-09-17 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 26,535 |
| 2021-09-16 | $9.78 | $9.81 | $9.78 | $9.80 | $9.80 | 21,487 |
| 2021-09-15 | $9.80 | $9.81 | $9.76 | $9.77 | $9.77 | 178,488 |
| 2021-09-14 | $9.75 | $9.78 | $9.70 | $9.76 | $9.76 | 340,519 |
StoneBridge Acquisition Corp - Class A (APAC) News Headlines
Recent StoneBridge Acquisition Corp - Class A (APAC) News
Similar Companies to StoneBridge Acquisition Corp - Class A (APAC) 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 | -- | -- | -- |