Blockchain Moon Acquisition Corp - Units (1 Ord 1 War & 1 Rts) (BMAQU) Exchange: NASDAQ

  1. Profile
  2. Blockchain Moon Acquisition Corp - Units (1 Ord 1 War & 1 Rts) (BMAQU)

Data as of Aug. 18, 2025

$10.43 ($-0.22) -2.07%

Blockchain Moon Acquisition Corp - Units (1 Ord 1 War & 1 Rts) - Daily Information
Click for more stock information on Blockchain Moon Acquisition Corp - Units (1 Ord 1 War & 1 Rts).
Daily Information Data
Date Aug. 18, 2025
Open $10.59
Previous Close $10.43
High $10.59
Low $10.43
Adjusted Open $10.59
Previous Adjusted Close $10.43
Adjusted High $10.59
Adjusted Low $10.43
Invest in Blockchain Moon Acquisition Corp - Units (1 Ord 1 War & 1 Rts) (BMAQU)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for Blockchain Moon Acquisition Corp - Units (1 Ord 1 War & 1 Rts) (BMAQU)
Date Open High Low Close Adj.Close Volume
2023-04-24 $10.59 $10.59 $10.43 $10.43 $10.43 5,480
2023-04-21 $10.65 $10.65 $10.65 $10.65 $10.65 35
2023-04-20 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-04-19 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-04-18 $10.64 $10.65 $10.64 $10.65 $10.65 450
2023-04-17 $10.59 $10.59 $10.59 $10.59 $10.59 7
2023-04-14 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-04-13 $10.59 $10.59 $10.59 $10.59 $10.59 6
2023-04-12 $10.59 $10.59 $10.59 $10.59 $10.59 340
2023-04-11 $10.59 $10.59 $10.59 $10.59 $10.59 19
2023-04-10 $10.59 $10.59 $10.59 $10.59 $10.59 155
2023-04-06 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-04-05 $10.59 $10.59 $10.59 $10.59 $10.59 8
2023-04-04 $10.59 $10.59 $10.59 $10.59 $10.59 3
2023-04-03 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-03-31 $10.59 $10.59 $10.59 $10.59 $10.59 101
2023-03-30 $10.59 $10.59 $10.59 $10.59 $10.59 400
2023-03-29 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-28 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-27 $10.42 $10.42 $10.42 $10.42 $10.42 5
2023-03-24 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-23 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-22 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-21 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-20 $10.42 $10.42 $10.42 $10.42 $10.42 1
2023-03-17 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-16 $10.42 $10.42 $10.42 $10.42 $10.42 7
2023-03-15 $10.42 $10.42 $10.42 $10.42 $10.42 105
2023-03-14 $10.42 $10.42 $10.42 $10.42 $10.42 0
2023-03-13 $10.42 $10.42 $10.42 $10.42 $10.42 377
2023-03-10 $10.42 $10.42 $10.42 $10.42 $10.42 1,000
2023-03-09 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-03-08 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-03-07 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-03-06 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-03-03 $10.54 $10.54 $10.54 $10.54 $10.54 61
2023-03-02 $10.54 $10.54 $10.54 $10.54 $10.54 9
2023-03-01 $10.54 $10.54 $10.54 $10.54 $10.54 1
2023-02-28 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-27 $10.54 $10.54 $10.54 $10.54 $10.54 5
2023-02-24 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-23 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-22 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-21 $10.54 $10.54 $10.54 $10.54 $10.54 9
2023-02-17 $10.52 $10.54 $10.52 $10.54 $10.54 1,000
2023-02-16 $10.54 $10.54 $10.54 $10.54 $10.54 0
2023-02-15 $10.54 $10.54 $10.52 $10.54 $10.54 1,488
2023-02-14 $10.54 $10.54 $10.53 $10.54 $10.54 662
2023-02-13 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-02-10 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-02-09 $10.45 $10.45 $10.45 $10.45 $10.45 5
2023-02-08 $10.45 $10.45 $10.45 $10.45 $10.45 80
2023-02-07 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-02-06 $10.45 $10.45 $10.45 $10.45 $10.45 0
2023-02-03 $10.45 $10.45 $10.45 $10.45 $10.45 290
2023-02-02 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-02-01 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-31 $10.31 $10.31 $10.31 $10.31 $10.31 100
2023-01-30 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-27 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-26 $10.31 $10.31 $10.31 $10.31 $10.31 3
2023-01-25 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-24 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-23 $10.31 $10.31 $10.31 $10.31 $10.31 25
2023-01-20 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-19 $10.31 $10.31 $10.31 $10.31 $10.31 10
2023-01-18 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-17 $10.31 $10.31 $10.31 $10.31 $10.31 1
2023-01-13 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-12 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-01-11 $10.31 $10.31 $10.31 $10.31 $10.31 200
2023-01-10 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-01-09 $10.25 $10.25 $10.25 $10.25 $10.25 1
2023-01-06 $10.29 $10.29 $10.25 $10.25 $10.25 491
2023-01-05 $10.29 $10.30 $10.29 $10.30 $10.30 1,798
2023-01-04 $10.28 $10.29 $10.28 $10.29 $10.29 1,212
2023-01-03 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-30 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-29 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-28 $10.18 $10.18 $10.18 $10.18 $10.18 40
2022-12-27 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-23 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-22 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-21 $10.18 $10.18 $10.18 $10.18 $10.18 10
2022-12-20 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-19 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-12-16 $10.18 $10.18 $10.18 $10.18 $10.18 102
2022-12-15 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-12-14 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-12-13 $10.10 $10.22 $10.10 $10.22 $10.22 1,104
2022-12-12 $10.30 $10.30 $10.30 $10.30 $10.30 2
2022-12-09 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-12-08 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-12-07 $10.30 $10.30 $10.30 $10.30 $10.30 2
2022-12-06 $10.30 $10.30 $10.30 $10.30 $10.30 3
2022-12-05 $10.30 $10.30 $10.30 $10.30 $10.30 8
2022-12-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-12-01 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-11-30 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-11-29 $10.30 $10.30 $10.30 $10.30 $10.30 100
2022-11-28 $10.22 $10.22 $10.17 $10.17 $10.17 201
2022-11-25 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-23 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-22 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-21 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-18 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-17 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-16 $10.22 $10.22 $10.22 $10.22 $10.22 0
2022-11-15 $10.22 $10.22 $10.22 $10.22 $10.22 238
2022-11-14 $10.18 $10.18 $10.18 $10.18 $10.18 200
2022-11-11 $10.34 $10.34 $10.34 $10.34 $10.34 0
2022-11-10 $10.20 $10.34 $10.20 $10.34 $10.34 999
2022-11-09 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-11-08 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-11-07 $10.18 $10.18 $10.18 $10.18 $10.18 16
2022-11-04 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-11-03 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-11-02 $10.18 $10.18 $10.18 $10.18 $10.18 225
2022-11-01 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-10-31 $10.20 $10.91 $10.15 $10.18 $10.18 4,452
2022-10-28 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-27 $10.25 $10.25 $10.25 $10.25 $10.25 1
2022-10-26 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-25 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-24 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-21 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-20 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-10-19 $10.25 $10.25 $10.25 $10.25 $10.25 2
2022-10-18 $10.25 $10.25 $10.25 $10.25 $10.25 100
2022-10-17 $10.25 $10.25 $10.23 $10.24 $10.24 3,852
2022-10-14 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-10-13 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-10-12 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-10-11 $10.09 $10.09 $10.09 $10.09 $10.09 15
2022-10-10 $10.09 $10.09 $10.09 $10.09 $10.09 16,800
2022-10-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-10-06 $10.00 $10.00 $10.00 $10.00 $10.00 1
2022-10-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-10-04 $10.00 $10.00 $10.00 $10.00 $10.00 10
2022-10-03 $10.00 $10.00 $10.00 $10.00 $10.00 10
2022-09-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-09-29 $10.00 $10.00 $10.00 $10.00 $10.00 125
2022-09-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-09-27 $10.00 $10.00 $10.00 $10.00 $10.00 167
2022-09-26 $10.04 $10.04 $10.04 $10.04 $10.04 408
2022-09-23 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-22 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-21 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-09-20 $10.05 $10.05 $10.04 $10.04 $10.04 76,554
2022-09-19 $10.05 $10.05 $10.04 $10.04 $10.04 828
2022-09-16 $9.99 $9.99 $9.99 $9.99 $9.99 2
2022-09-15 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-14 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-13 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-12 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-09 $9.99 $9.99 $9.99 $9.99 $9.99 8
2022-09-08 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-09-07 $9.99 $9.99 $9.99 $9.99 $9.99 11
2022-09-06 $9.99 $9.99 $9.99 $9.99 $9.99 100
2022-09-02 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-01 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-08-31 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-08-30 $10.03 $10.03 $10.01 $10.01 $10.01 300
2022-08-29 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-26 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-25 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-24 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-23 $10.10 $10.10 $10.10 $10.10 $10.10 10
2022-08-22 $10.10 $10.10 $10.10 $10.10 $10.10 75
2022-08-19 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-17 $10.08 $10.10 $10.08 $10.10 $10.10 500
2022-08-16 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-08-12 $10.08 $10.11 $10.08 $10.10 $10.10 4,024
2022-08-11 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-10 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-09 $10.02 $10.02 $9.99 $9.99 $9.99 401
2022-08-08 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-05 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-04 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-03 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-02 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-08-01 $9.99 $9.99 $9.99 $9.99 $9.99 100
2022-07-29 $9.99 $9.99 $9.99 $9.99 $9.99 500
2022-07-28 $9.99 $9.99 $9.99 $9.99 $9.99 65
2022-07-27 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-07-26 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-07-25 $9.99 $9.99 $9.99 $9.99 $9.99 250,000
2022-07-22 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-21 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-20 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-19 $10.04 $10.04 $10.04 $10.04 $10.04 24
2022-07-18 $10.04 $10.04 $10.04 $10.04 $10.04 24
2022-07-15 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-14 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-07-13 $10.05 $10.05 $10.04 $10.04 $10.04 11,537
2022-07-12 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-07-11 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-07-08 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-07-07 $9.98 $9.98 $9.98 $9.98 $9.98 1,000
2022-07-06 $9.98 $10.02 $9.98 $10.02 $10.02 817
2022-07-05 $9.99 $10.08 $9.99 $10.00 $10.00 6,698
2022-07-01 $10.10 $10.18 $10.10 $10.14 $10.14 2,561
2022-06-30 $9.94 $9.94 $9.94 $9.94 $9.94 101
2022-06-29 $10.25 $10.25 $10.25 $10.25 $10.25 0
2022-06-28 $9.07 $10.25 $9.07 $10.25 $10.25 1,536
2022-06-27 $10.17 $10.17 $10.08 $10.14 $10.14 2,690
2022-06-24 $10.04 $10.04 $10.04 $10.04 $10.04 200
2022-06-23 $10.03 $10.03 $10.03 $10.03 $10.03 101
2022-06-22 $9.98 $10.02 $9.97 $9.99 $9.99 21,308
2022-06-21 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-06-17 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-06-16 $9.97 $9.97 $9.97 $9.97 $9.97 1
2022-06-15 $10.04 $10.04 $9.97 $9.97 $9.97 356
2022-06-14 $9.96 $9.97 $9.96 $9.97 $9.97 1,352
2022-06-13 $10.06 $10.06 $10.06 $10.06 $10.06 18
2022-06-10 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-06-09 $10.06 $10.06 $10.06 $10.06 $10.06 5
2022-06-08 $10.11 $10.11 $10.06 $10.06 $10.06 351
2022-06-07 $10.10 $10.10 $10.06 $10.08 $10.08 1,745
2022-06-06 $10.06 $10.06 $10.06 $10.06 $10.06 2
2022-06-03 $10.06 $10.06 $10.06 $10.06 $10.06 1
2022-06-02 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-06-01 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-05-31 $10.06 $10.06 $10.06 $10.06 $10.06 0
2022-05-27 $10.06 $10.06 $10.06 $10.06 $10.06 132
2022-05-26 $10.06 $10.06 $10.06 $10.06 $10.06 398
2022-05-25 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-05-24 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-05-23 $10.10 $10.10 $10.10 $10.10 $10.10 10
2022-05-20 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-05-19 $10.10 $10.10 $10.10 $10.10 $10.10 4
2022-05-18 $10.10 $10.10 $10.10 $10.10 $10.10 100
2022-05-17 $9.98 $9.98 $9.98 $9.98 $9.98 100
2022-05-16 $10.08 $10.08 $10.08 $10.08 $10.08 56
2022-05-13 $10.08 $10.08 $10.08 $10.08 $10.08 1,018
2022-05-12 $9.96 $10.11 $9.96 $10.11 $10.11 418
2022-05-11 $10.09 $10.09 $10.00 $10.00 $10.00 500
2022-05-10 $9.98 $10.10 $9.98 $10.06 $10.06 42,850
2022-05-09 $10.12 $10.12 $9.96 $9.96 $9.96 375
2022-05-06 $10.28 $10.28 $10.28 $10.28 $10.28 2
2022-05-05 $10.28 $10.28 $10.28 $10.28 $10.28 2
2022-05-04 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-05-03 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-05-02 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-04-29 $10.28 $10.28 $10.28 $10.28 $10.28 31
2022-04-28 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-04-27 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-04-26 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-04-25 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-04-22 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-04-21 $10.28 $10.28 $10.28 $10.28 $10.28 10
2022-04-20 $10.27 $10.28 $10.26 $10.28 $10.28 2,040
2022-04-19 $10.20 $10.20 $10.20 $10.20 $10.20 100
2022-04-18 $10.11 $10.19 $10.11 $10.19 $10.19 448
2022-04-14 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-04-13 $10.29 $10.31 $10.29 $10.30 $10.30 11,307
2022-04-12 $10.29 $10.29 $10.13 $10.29 $10.29 2,788
2022-04-11 $10.29 $10.29 $10.29 $10.29 $10.29 224
2022-04-08 $10.28 $10.29 $10.28 $10.29 $10.29 401
2022-04-07 $10.25 $10.25 $10.23 $10.25 $10.25 10,087
2022-04-06 $10.25 $10.25 $10.25 $10.25 $10.25 2,614
2022-04-05 $10.25 $10.25 $10.25 $10.25 $10.25 1,473
2022-04-04 $10.20 $10.25 $10.20 $10.25 $10.25 10,369
2022-04-01 $10.10 $10.10 $10.10 $10.10 $10.10 4,523
2022-03-31 $10.31 $10.31 $10.31 $10.31 $10.31 7,117
2022-03-30 $10.33 $10.33 $10.33 $10.33 $10.33 12
2022-03-29 $10.33 $10.33 $10.33 $10.33 $10.33 0
2022-03-28 $10.33 $10.33 $10.33 $10.33 $10.33 10
2022-03-25 $10.33 $10.33 $10.33 $10.33 $10.33 33
2022-03-24 $10.20 $10.33 $10.15 $10.33 $10.33 2,558
2022-03-23 $10.19 $10.20 $10.19 $10.19 $10.19 4,263
2022-03-22 $10.19 $10.20 $10.19 $10.20 $10.20 2,948
2022-03-21 $10.18 $10.18 $10.18 $10.18 $10.18 1,066
2022-03-18 $10.00 $10.17 $10.00 $10.17 $10.17 23,458
2022-03-17 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-03-16 $10.30 $10.30 $10.30 $10.30 $10.30 10
2022-03-15 $10.30 $10.30 $10.30 $10.30 $10.30 1,453
2022-03-14 $10.21 $10.21 $10.21 $10.21 $10.21 1
2022-03-11 $10.21 $10.21 $10.21 $10.21 $10.21 1
2022-03-10 $10.21 $10.21 $10.21 $10.21 $10.21 19
2022-03-09 $10.20 $10.21 $10.20 $10.21 $10.21 29,249
2022-03-08 $10.21 $10.21 $10.21 $10.21 $10.21 109
2022-03-07 $10.18 $10.18 $10.18 $10.18 $10.18 116
2022-03-04 $10.18 $10.18 $10.18 $10.18 $10.18 0
2022-03-03 $10.18 $10.18 $10.18 $10.18 $10.18 1,049
2022-03-02 $10.16 $10.16 $10.16 $10.16 $10.16 1,251
2022-03-01 $10.22 $10.22 $10.22 $10.22 $10.22 6,655
2022-02-28 $10.20 $10.20 $10.18 $10.20 $10.20 11,543
2022-02-25 $10.03 $10.21 $9.90 $10.21 $10.21 8,859
2022-02-24 $10.01 $10.28 $10.01 $10.20 $10.20 1,302
2022-02-23 $10.28 $10.28 $10.28 $10.28 $10.28 164
2022-02-22 $10.27 $10.27 $10.27 $10.27 $10.27 90
2022-02-18 $10.27 $10.27 $10.27 $10.27 $10.27 0
2022-02-17 $10.27 $10.27 $10.27 $10.27 $10.27 101
2022-02-16 $10.25 $10.27 $10.25 $10.27 $10.27 899
2022-02-15 $10.17 $10.17 $10.17 $10.17 $10.17 99
2022-02-14 $10.18 $10.18 $10.17 $10.17 $10.17 975
2022-02-11 $10.18 $10.20 $10.18 $10.18 $10.18 793
2022-02-10 $10.22 $10.22 $10.22 $10.22 $10.22 27
2022-02-09 $10.25 $10.25 $10.22 $10.22 $10.22 903
2022-02-08 $10.18 $10.18 $10.18 $10.18 $10.18 101
2022-02-07 $10.28 $10.28 $10.28 $10.28 $10.28 0
2022-02-04 $10.28 $10.28 $10.28 $10.28 $10.28 13
2022-02-03 $10.28 $10.28 $10.28 $10.28 $10.28 601
2022-02-02 $10.37 $10.55 $10.25 $10.26 $10.26 2,341
2022-02-01 $10.15 $10.15 $10.15 $10.15 $10.15 550
2022-01-31 $10.15 $10.15 $10.15 $10.15 $10.15 1
2022-01-28 $10.15 $10.15 $10.15 $10.15 $10.15 2
2022-01-27 $10.15 $10.15 $10.15 $10.15 $10.15 99
2022-01-26 $10.15 $10.15 $10.15 $10.15 $10.15 125
2022-01-25 $10.23 $10.32 $10.16 $10.32 $10.32 10,895
2022-01-24 $10.27 $10.27 $10.02 $10.20 $10.20 3,184
2022-01-21 $10.42 $10.45 $10.42 $10.45 $10.45 3,564
2022-01-20 $10.40 $10.40 $10.40 $10.40 $10.40 4,190
2022-01-19 $10.39 $10.39 $10.39 $10.39 $10.39 1,007
2022-01-18 $10.37 $10.37 $10.37 $10.37 $10.37 151
2022-01-14 $11.00 $11.00 $11.00 $11.00 $11.00 13
2022-01-13 $11.00 $11.00 $11.00 $11.00 $11.00 309
2022-01-12 $10.50 $10.50 $10.50 $10.50 $10.50 5
2022-01-11 $10.45 $10.52 $10.45 $10.50 $10.50 5,711
2022-01-10 $10.41 $10.50 $10.41 $10.50 $10.50 627
2022-01-07 $10.41 $10.41 $10.41 $10.41 $10.41 634
2022-01-06 $10.41 $10.50 $10.41 $10.47 $10.47 1,655
2022-01-05 $10.48 $10.49 $10.48 $10.49 $10.49 201
2022-01-04 $10.55 $10.55 $10.48 $10.50 $10.50 506
2022-01-03 $10.53 $10.53 $10.53 $10.53 $10.53 34
2021-12-31 $10.51 $10.53 $10.50 $10.53 $10.53 1,572
2021-12-30 $10.47 $10.53 $10.47 $10.53 $10.53 3,654
2021-12-29 $10.54 $10.54 $10.48 $10.48 $10.48 2,883
2021-12-28 $10.51 $10.52 $10.46 $10.49 $10.49 2,463
2021-12-27 $10.41 $10.53 $10.41 $10.53 $10.53 1,087
2021-12-23 $10.53 $10.53 $10.53 $10.53 $10.53 597
2021-12-22 $10.41 $10.41 $10.41 $10.41 $10.41 862
2021-12-21 $10.49 $10.49 $10.49 $10.49 $10.49 0
2021-12-20 $10.50 $10.50 $10.46 $10.49 $10.49 3,856
2021-12-17 $10.55 $10.55 $10.48 $10.50 $10.50 8,386
2021-12-16 $10.46 $10.54 $10.46 $10.53 $10.53 2,449
2021-12-15 $10.53 $10.53 $10.53 $10.53 $10.53 6
2021-12-14 $10.49 $10.55 $10.49 $10.53 $10.53 1,542
2021-12-13 $10.20 $10.56 $10.20 $10.53 $10.53 20,858
2021-12-10 $10.21 $11.00 $10.21 $10.75 $10.75 1,344
2021-12-09 $10.23 $10.62 $10.23 $10.62 $10.62 49,461
2021-12-08 $10.46 $10.46 $10.45 $10.45 $10.45 276
2021-12-07 $10.97 $10.97 $10.48 $10.48 $10.48 4,678
2021-12-06 $10.65 $10.65 $10.60 $10.60 $10.60 6,214
2021-12-03 $10.60 $10.62 $10.60 $10.62 $10.62 2,096
2021-12-02 $11.06 $11.06 $10.62 $10.62 $10.62 1,334
2021-12-01 $10.56 $10.56 $10.56 $10.56 $10.56 998
2021-11-30 $10.61 $10.61 $10.55 $10.60 $10.60 4,896
2021-11-29 $10.70 $10.70 $10.60 $10.60 $10.60 4,842
2021-11-26 $10.66 $10.67 $10.57 $10.57 $10.57 5,397
2021-11-24 $10.68 $10.69 $10.68 $10.68 $10.68 1,480
2021-11-23 $10.72 $10.72 $10.71 $10.71 $10.71 8,502
2021-11-22 $10.74 $10.75 $10.71 $10.72 $10.72 16,493
2021-11-19 $10.75 $10.75 $10.65 $10.70 $10.70 13,147
2021-11-18 $11.08 $11.09 $10.68 $10.75 $10.75 16,821
2021-11-17 $10.86 $10.86 $10.68 $10.68 $10.68 1,101
2021-11-16 $10.65 $11.00 $10.65 $11.00 $11.00 1,560
2021-11-15 $10.63 $10.99 $10.63 $10.77 $10.77 770
2021-11-12 $10.66 $10.70 $10.66 $10.66 $10.66 1,684
2021-11-11 $10.68 $10.79 $10.65 $10.68 $10.68 449,997
2021-11-10 $10.62 $10.70 $10.61 $10.68 $10.68 127,949
2021-11-09 $10.59 $10.79 $10.58 $10.63 $10.63 2,410
2021-11-08 $10.85 $11.33 $10.50 $10.58 $10.58 479,679
2021-11-05 $10.40 $11.20 $10.40 $10.51 $10.51 111,130
2021-11-04 $10.23 $11.30 $10.23 $10.36 $10.36 827,977
2021-11-03 $10.25 $10.25 $10.18 $10.22 $10.22 239,216
2021-11-02 $10.21 $10.25 $10.19 $10.23 $10.23 263,496
2021-11-01 $10.17 $10.20 $10.15 $10.20 $10.20 93,112
2021-10-29 $10.21 $10.21 $10.15 $10.17 $10.17 249,159
2021-10-28 $10.20 $10.20 $10.16 $10.17 $10.17 20,744
2021-10-27 $10.20 $10.20 $10.15 $10.19 $10.19 41,523
2021-10-26 $10.15 $10.23 $10.15 $10.21 $10.21 79,869
2021-10-25 $10.20 $10.20 $10.18 $10.20 $10.20 3,835
2021-10-22 $10.16 $10.18 $10.16 $10.18 $10.18 61,436
2021-10-21 $10.17 $10.25 $10.14 $10.15 $10.15 132,037
2021-10-20 $10.19 $10.19 $10.10 $10.13 $10.13 109,973
2021-10-19 $10.10 $10.13 $10.09 $10.13 $10.13 3,056,242
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.