BYTE Acquisition Corp - Class A (BYTS) Exchange: NASDAQ

Data as of May 18, 2022

$9.75 ($-0.04) -0.41%

BYTE Acquisition Corp - Class A - Daily Information
Click for more stock information on BYTE Acquisition Corp - Class A.
Daily Information Data
Date May 18, 2022
Open $9.78
Previous Close $9.75
High $9.78
Low $9.75
Adjusted Open $9.78
Previous Adjusted Close $9.75
Adjusted High $9.78
Adjusted Low $9.75

About BYTE Acquisition Corp - Class A (BYTS)

BYTE Acquisition Corp - Class A

Historical Stock Data for BYTE Acquisition Corp - Class A (BYTS)

Date Open High Low Close Adj.Close Volume
2022-05-18 $9.78 $9.78 $9.75 $9.75 $9.75 765
2022-05-17 $9.79 $9.79 $9.79 $9.79 $9.79 1
2022-05-16 $9.79 $9.79 $9.79 $9.79 $9.79 1,000,006
2022-05-13 $9.79 $9.79 $9.79 $9.79 $9.79 25,387
2022-05-12 $9.79 $9.79 $9.79 $9.79 $9.79 1,248
2022-05-11 $9.80 $9.80 $9.80 $9.80 $9.80 59
2022-05-10 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-05-09 $9.80 $9.80 $9.80 $9.80 $9.80 10,170
2022-05-06 $9.84 $9.84 $9.81 $9.81 $9.81 10,498
2022-05-05 $9.84 $9.84 $9.84 $9.84 $9.84 298
2022-05-04 $9.81 $9.82 $9.81 $9.81 $9.81 85,048
2022-05-03 $9.80 $9.80 $9.80 $9.80 $9.80 600
2022-05-02 $9.80 $9.80 $9.80 $9.80 $9.80 8,602
2022-04-29 $9.80 $9.80 $9.78 $9.79 $9.79 39,003
2022-04-28 $9.81 $9.81 $9.81 $9.81 $9.81 201
2022-04-27 $9.81 $9.81 $9.81 $9.81 $9.81 15
2022-04-26 $9.81 $9.81 $9.81 $9.81 $9.81 1
2022-04-25 $9.81 $9.81 $9.81 $9.81 $9.81 431
2022-04-22 $9.81 $9.81 $9.81 $9.81 $9.81 5
2022-04-21 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-04-20 $9.81 $9.81 $9.81 $9.81 $9.81 10
2022-04-19 $9.81 $9.81 $9.81 $9.81 $9.81 16
2022-04-18 $9.81 $9.81 $9.81 $9.81 $9.81 100,112
2022-04-14 $9.82 $9.82 $9.82 $9.82 $9.82 118
2022-04-13 $9.82 $9.82 $9.82 $9.82 $9.82 100
2022-04-12 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-04-11 $9.78 $9.78 $9.78 $9.78 $9.78 34
2022-04-08 $9.79 $9.79 $9.78 $9.78 $9.78 33,691
2022-04-07 $9.77 $9.77 $9.77 $9.77 $9.77 14
2022-04-06 $9.77 $9.77 $9.77 $9.77 $9.77 205
2022-04-05 $9.78 $9.78 $9.78 $9.78 $9.78 1,900
2022-04-04 $9.78 $9.78 $9.78 $9.78 $9.78 4
2022-04-01 $9.78 $9.78 $9.78 $9.78 $9.78 131,431
2022-03-31 $9.78 $9.78 $9.77 $9.77 $9.77 2,800
2022-03-30 $9.77 $9.77 $9.77 $9.77 $9.77 104
2022-03-29 $9.76 $9.76 $9.76 $9.76 $9.76 31
2022-03-28 $9.76 $9.76 $9.74 $9.76 $9.76 3,396
2022-03-25 $9.74 $9.74 $9.74 $9.74 $9.74 3
2022-03-24 $9.74 $9.74 $9.74 $9.74 $9.74 11
2022-03-23 $9.74 $9.74 $9.74 $9.74 $9.74 2
2022-03-22 $9.74 $9.74 $9.74 $9.74 $9.74 2
2022-03-21 $9.74 $9.74 $9.74 $9.74 $9.74 8
2022-03-18 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-03-17 $9.74 $9.74 $9.73 $9.74 $9.74 19,209
2022-03-16 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-15 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-14 $9.73 $9.73 $9.73 $9.73 $9.73 25
2022-03-11 $9.73 $9.73 $9.73 $9.73 $9.73 23
2022-03-10 $9.73 $9.73 $9.73 $9.73 $9.73 2,378
2022-03-09 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-03-08 $9.73 $9.73 $9.73 $9.73 $9.73 4,019
2022-03-07 $9.73 $9.73 $9.73 $9.73 $9.73 108
2022-03-04 $9.74 $9.74 $9.73 $9.73 $9.73 4,759
2022-03-03 $9.72 $9.72 $9.72 $9.72 $9.72 0
2022-03-02 $9.72 $9.72 $9.72 $9.72 $9.72 76
2022-03-01 $9.72 $9.72 $9.72 $9.72 $9.72 12
2022-02-28 $9.72 $9.72 $9.72 $9.72 $9.72 2,028
2022-02-25 $9.72 $9.74 $9.71 $9.71 $9.71 57,386
2022-02-24 $9.72 $9.72 $9.72 $9.72 $9.72 724
2022-02-23 $9.71 $9.71 $9.71 $9.71 $9.71 338
2022-02-22 $9.67 $9.67 $9.67 $9.67 $9.67 14
2022-02-18 $9.67 $9.67 $9.67 $9.67 $9.67 23
2022-02-17 $9.67 $9.67 $9.67 $9.67 $9.67 56
2022-02-16 $9.67 $9.67 $9.67 $9.67 $9.67 108
2022-02-15 $9.71 $9.71 $9.71 $9.71 $9.71 3
2022-02-14 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-11 $9.71 $9.71 $9.71 $9.71 $9.71 587
2022-02-10 $9.68 $9.68 $9.68 $9.68 $9.68 280,128
2022-02-09 $9.68 $9.68 $9.68 $9.68 $9.68 21
2022-02-08 $9.68 $9.68 $9.68 $9.68 $9.68 2
2022-02-07 $9.70 $9.70 $9.68 $9.68 $9.68 4,961
2022-02-04 $9.76 $9.76 $9.76 $9.76 $9.76 14
2022-02-03 $9.67 $9.76 $9.67 $9.76 $9.76 210
2022-02-02 $9.72 $9.72 $9.72 $9.72 $9.72 5
2022-02-01 $9.69 $9.73 $9.69 $9.72 $9.72 7,513
2022-01-31 $9.66 $9.66 $9.66 $9.66 $9.66 21
2022-01-28 $9.67 $9.69 $9.66 $9.66 $9.66 2,373
2022-01-27 $9.67 $9.67 $9.67 $9.67 $9.67 200
2022-01-26 $9.70 $9.70 $9.70 $9.70 $9.70 12
2022-01-25 $9.66 $9.70 $9.66 $9.70 $9.70 4,153
2022-01-24 $9.70 $9.70 $9.70 $9.70 $9.70 180
2022-01-21 $9.70 $9.70 $9.70 $9.70 $9.70 136
2022-01-20 $9.70 $9.70 $9.70 $9.70 $9.70 72
2022-01-19 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-01-18 $9.71 $9.72 $9.70 $9.70 $9.70 5,425
2022-01-14 $9.73 $9.73 $9.73 $9.73 $9.73 81
2022-01-13 $9.75 $9.75 $9.73 $9.73 $9.73 8,844
2022-01-12 $9.76 $9.76 $9.76 $9.76 $9.76 113
2022-01-11 $9.80 $9.80 $9.80 $9.80 $9.80 3
2022-01-10 $9.79 $9.80 $9.79 $9.80 $9.80 3,913
2022-01-07 $9.77 $9.82 $9.75 $9.82 $9.82 5,938
2022-01-06 $9.77 $9.79 $9.77 $9.79 $9.79 1,721
2022-01-05 $9.77 $9.78 $9.76 $9.78 $9.78 11,640
2022-01-04 $9.77 $9.79 $9.72 $9.77 $9.77 217,930
2022-01-03 $9.74 $9.81 $9.73 $9.73 $9.73 355,464
2021-12-31 $9.71 $9.79 $9.70 $9.79 $9.79 6,326
2021-12-30 $9.80 $9.80 $9.80 $9.80 $9.80 19
2021-12-29 $9.80 $9.80 $9.80 $9.80 $9.80 48
2021-12-28 $9.80 $9.80 $9.80 $9.80 $9.80 8
2021-12-27 $9.74 $9.82 $9.74 $9.80 $9.80 10,103
2021-12-23 $9.78 $9.78 $9.78 $9.78 $9.78 27
2021-12-22 $9.78 $9.78 $9.78 $9.78 $9.78 75,036
2021-12-21 $9.78 $9.78 $9.78 $9.78 $9.78 55
2021-12-20 $9.78 $9.78 $9.78 $9.78 $9.78 159
2021-12-17 $9.75 $9.81 $9.70 $9.78 $9.78 1,348
2021-12-16 $9.77 $9.79 $9.77 $9.79 $9.79 730
2021-12-15 $9.81 $9.81 $9.81 $9.81 $9.81 741
2021-12-14 $9.79 $9.81 $9.79 $9.81 $9.81 12,912
2021-12-13 $9.79 $9.79 $9.79 $9.79 $9.79 655
2021-12-10 $9.73 $9.75 $9.73 $9.75 $9.75 28,070
2021-12-09 $9.75 $9.75 $9.74 $9.75 $9.75 1,437
2021-12-08 $9.76 $9.76 $9.76 $9.76 $9.76 469
2021-12-07 $9.75 $9.75 $9.75 $9.75 $9.75 20
2021-12-06 $9.73 $9.77 $9.73 $9.75 $9.75 14,961
2021-12-03 $9.74 $9.74 $9.74 $9.74 $9.74 34
2021-12-02 $9.74 $9.74 $9.74 $9.74 $9.74 22
2021-12-01 $9.73 $9.74 $9.73 $9.74 $9.74 8,511
2021-11-30 $9.74 $9.74 $9.74 $9.74 $9.74 120
2021-11-29 $9.74 $9.74 $9.74 $9.74 $9.74 31
2021-11-26 $9.72 $9.74 $9.72 $9.74 $9.74 14,794
2021-11-24 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-11-23 $9.72 $9.74 $9.72 $9.74 $9.74 10,906
2021-11-22 $9.72 $9.73 $9.72 $9.73 $9.73 108,566
2021-11-19 $9.70 $9.73 $9.70 $9.73 $9.73 1,153
2021-11-18 $9.74 $9.74 $9.74 $9.74 $9.74 25
2021-11-17 $9.73 $9.74 $9.67 $9.74 $9.74 109,412
2021-11-16 $9.77 $9.77 $9.77 $9.77 $9.77 2,626
2021-11-15 $9.72 $9.74 $9.72 $9.74 $9.74 4,661
2021-11-12 $9.72 $9.74 $9.72 $9.73 $9.73 28,723
2021-11-11 $9.73 $9.75 $9.71 $9.73 $9.73 19,067
2021-11-10 $9.72 $9.72 $9.72 $9.72 $9.72 283
2021-11-09 $9.76 $9.78 $9.73 $9.73 $9.73 5,101
2021-11-08 $9.74 $9.75 $9.74 $9.75 $9.75 12,936
2021-11-05 $9.73 $9.75 $9.73 $9.75 $9.75 625
2021-11-04 $9.75 $9.75 $9.75 $9.75 $9.75 54
2021-11-03 $9.75 $9.75 $9.75 $9.75 $9.75 2,115
2021-11-02 $9.79 $9.79 $9.79 $9.79 $9.79 178
2021-11-01 $9.76 $9.80 $9.76 $9.79 $9.79 24,578
2021-10-29 $9.80 $9.80 $9.75 $9.75 $9.75 20,059
2021-10-28 $9.76 $9.78 $9.76 $9.78 $9.78 7,239
2021-10-27 $9.72 $9.76 $9.72 $9.76 $9.76 2,020
2021-10-26 $9.75 $9.77 $9.75 $9.77 $9.77 916
2021-10-25 $9.72 $9.77 $9.70 $9.77 $9.77 40,838
2021-10-22 $9.71 $9.71 $9.71 $9.71 $9.71 563
2021-10-21 $9.72 $9.72 $9.71 $9.71 $9.71 8,527
2021-10-20 $9.72 $9.72 $9.72 $9.72 $9.72 17
2021-10-19 $9.71 $9.74 $9.71 $9.72 $9.72 24,808
2021-10-18 $9.71 $9.71 $9.71 $9.71 $9.71 878
2021-10-15 $9.71 $9.71 $9.71 $9.71 $9.71 10
2021-10-14 $9.74 $9.74 $9.71 $9.71 $9.71 3,470
2021-10-13 $9.83 $9.83 $9.83 $9.83 $9.83 3
2021-10-12 $9.83 $9.83 $9.83 $9.83 $9.83 305
2021-10-11 $9.83 $9.83 $9.83 $9.83 $9.83 58
2021-10-08 $9.72 $9.83 $9.72 $9.83 $9.83 1,122
2021-10-07 $9.76 $9.76 $9.71 $9.72 $9.72 2,344
2021-10-06 $9.71 $9.74 $9.71 $9.74 $9.74 25,170
2021-10-05 $9.71 $9.71 $9.71 $9.71 $9.71 21
2021-10-04 $9.77 $9.83 $9.70 $9.71 $9.71 36,140
2021-10-01 $9.70 $9.72 $9.70 $9.70 $9.70 17,338
2021-09-30 $9.70 $9.72 $9.68 $9.71 $9.71 53,786
2021-09-29 $9.70 $9.71 $9.70 $9.71 $9.71 1,452
2021-09-28 $9.69 $9.69 $9.69 $9.69 $9.69 52
2021-09-27 $9.69 $9.69 $9.69 $9.69 $9.69 72
2021-09-24 $9.67 $9.70 $9.67 $9.69 $9.69 31,317
2021-09-23 $9.70 $9.70 $9.70 $9.70 $9.70 7
2021-09-22 $9.65 $9.70 $9.65 $9.70 $9.70 7,102
2021-09-21 $9.67 $9.70 $9.67 $9.70 $9.70 1,224
2021-09-20 $9.67 $9.71 $9.66 $9.70 $9.70 8,181
2021-09-17 $9.69 $9.72 $9.66 $9.72 $9.72 30,910
2021-09-16 $9.66 $9.68 $9.65 $9.67 $9.67 5,122
2021-09-15 $9.66 $9.67 $9.66 $9.67 $9.67 2,658
2021-09-14 $9.66 $9.67 $9.66 $9.67 $9.67 1,231
2021-09-13 $9.67 $9.68 $9.66 $9.67 $9.67 31,167
2021-09-10 $9.66 $9.66 $9.66 $9.66 $9.66 992
2021-09-09 $9.65 $9.65 $9.65 $9.65 $9.65 19
2021-09-08 $9.65 $9.65 $9.65 $9.65 $9.65 43
2021-09-07 $9.65 $9.65 $9.65 $9.65 $9.65 174
2021-09-03 $9.63 $9.67 $9.63 $9.67 $9.67 438
2021-09-02 $9.63 $9.63 $9.63 $9.63 $9.63 4,717
2021-09-01 $9.63 $9.63 $9.63 $9.63 $9.63 13
2021-08-31 $9.63 $9.63 $9.63 $9.63 $9.63 47
2021-08-30 $9.63 $9.63 $9.63 $9.63 $9.63 114
2021-08-27 $9.63 $9.63 $9.63 $9.63 $9.63 103
2021-08-26 $9.64 $9.64 $9.64 $9.64 $9.64 176
2021-08-25 $9.63 $9.63 $9.63 $9.63 $9.63 29
2021-08-24 $9.63 $9.63 $9.63 $9.63 $9.63 73
2021-08-23 $9.62 $9.63 $9.62 $9.63 $9.63 1,398
2021-08-20 $9.65 $9.65 $9.63 $9.64 $9.64 125,566
2021-08-19 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-18 $9.65 $9.65 $9.65 $9.65 $9.65 16
2021-08-17 $9.63 $9.65 $9.63 $9.65 $9.65 6,586
2021-08-16 $9.64 $9.70 $9.64 $9.68 $9.68 7,127
2021-08-13 $9.67 $9.68 $9.67 $9.68 $9.68 313
2021-08-12 $9.64 $9.70 $9.64 $9.70 $9.70 1,387,696
2021-08-11 $9.67 $9.67 $9.67 $9.67 $9.67 170
2021-08-10 $9.65 $9.65 $9.65 $9.65 $9.65 15
2021-08-09 $9.65 $9.65 $9.65 $9.65 $9.65 434
2021-08-06 $9.67 $9.67 $9.67 $9.67 $9.67 110
2021-08-05 $9.63 $9.67 $9.63 $9.67 $9.67 4,731
2021-08-04 $9.66 $9.66 $9.63 $9.66 $9.66 238,756
2021-08-03 $9.68 $9.68 $9.63 $9.63 $9.63 18,113
2021-08-02 $9.65 $9.68 $9.65 $9.68 $9.68 28,989
2021-07-30 $9.66 $9.66 $9.63 $9.63 $9.63 8,083
2021-07-29 $9.64 $9.64 $9.63 $9.63 $9.63 19,115
2021-07-28 $9.64 $9.64 $9.64 $9.64 $9.64 118
2021-07-27 $9.64 $9.64 $9.64 $9.64 $9.64 2,512
2021-07-26 $9.65 $9.66 $9.64 $9.64 $9.64 7,962
2021-07-23 $9.64 $9.79 $9.64 $9.79 $9.79 2,784
2021-07-22 $9.63 $9.63 $9.63 $9.63 $9.63 44
2021-07-21 $9.63 $9.63 $9.62 $9.63 $9.63 4,174
2021-07-20 $9.65 $9.65 $9.62 $9.62 $9.62 3,320
2021-07-19 $9.66 $9.66 $9.66 $9.66 $9.66 565
2021-07-16 $9.68 $9.68 $9.68 $9.68 $9.68 113
2021-07-15 $9.68 $9.68 $9.68 $9.68 $9.68 438
2021-07-14 $9.75 $9.76 $9.66 $9.66 $9.66 2,944
2021-07-13 $9.70 $9.75 $9.66 $9.69 $9.69 1,242
2021-07-12 $9.63 $9.72 $9.63 $9.72 $9.72 6,233
2021-07-09 $9.70 $9.70 $9.70 $9.70 $9.70 5,985
2021-07-08 $9.65 $9.66 $9.64 $9.66 $9.66 4,584
2021-07-07 $9.64 $9.66 $9.63 $9.64 $9.64 49,566
2021-07-06 $9.65 $9.66 $9.65 $9.66 $9.66 43,218
2021-07-02 $9.65 $9.65 $9.65 $9.65 $9.65 1
2021-07-01 $9.65 $9.65 $9.65 $9.65 $9.65 31
2021-06-30 $9.65 $9.65 $9.65 $9.65 $9.65 2,110
2021-06-29 $9.64 $9.68 $9.62 $9.66 $9.66 276,740
2021-06-28 $9.67 $9.67 $9.63 $9.65 $9.65 13,975
2021-06-25 $9.66 $9.72 $9.66 $9.72 $9.72 4,693
2021-06-24 $9.69 $9.69 $9.64 $9.65 $9.65 3,699
2021-06-23 $9.68 $9.69 $9.65 $9.69 $9.69 16,749
2021-06-22 $9.67 $9.69 $9.66 $9.69 $9.69 3,111
2021-06-21 $9.68 $9.68 $9.63 $9.67 $9.67 35,177
2021-06-18 $9.65 $9.68 $9.65 $9.68 $9.68 1,581
2021-06-17 $9.68 $9.68 $9.68 $9.68 $9.68 1,653
2021-06-16 $9.68 $9.68 $9.65 $9.68 $9.68 4,847
2021-06-15 $9.65 $9.66 $9.65 $9.66 $9.66 104,373
2021-06-14 $9.65 $9.65 $9.61 $9.63 $9.63 256,778
2021-06-11 $9.60 $9.66 $9.60 $9.63 $9.63 34,434
2021-06-10 $9.65 $9.68 $9.62 $9.64 $9.64 134,426
2021-06-09 $9.69 $9.69 $9.63 $9.64 $9.64 6,814
2021-06-08 $9.70 $9.70 $9.63 $9.64 $9.64 37,254
2021-06-07 $9.64 $9.64 $9.64 $9.64 $9.64 1,283
2021-06-04 $9.63 $9.63 $9.63 $9.63 $9.63 1,583
2021-06-03 $9.64 $9.73 $9.62 $9.63 $9.63 8,811
2021-06-02 $9.63 $9.63 $9.63 $9.63 $9.63 20
2021-06-01 $9.80 $9.80 $9.63 $9.63 $9.63 543
2021-05-28 $9.96 $9.96 $9.96 $9.96 $9.96 15
2021-05-27 $9.96 $9.96 $9.96 $9.96 $9.96 4
2021-05-26 $10.00 $10.11 $9.79 $9.96 $9.96 10,938
2021-05-25 $9.68 $9.68 $9.68 $9.68 $9.68 52
2021-05-24 $9.68 $9.68 $9.68 $9.68 $9.68 21
2021-05-21 $9.68 $9.68 $9.68 $9.68 $9.68 17
2021-05-20 $9.75 $9.75 $9.60 $9.68 $9.68 1,885
2021-05-19 $9.75 $9.75 $9.75 $9.75 $9.75 196
2021-05-18 $9.75 $9.75 $9.75 $9.75 $9.75 254
2021-05-17 $9.63 $9.63 $9.63 $9.63 $9.63 297
2021-05-14 $9.79 $9.79 $9.75 $9.75 $9.75 18,090
2021-05-13 $9.76 $9.77 $9.75 $9.77 $9.77 14,530
2021-05-12 $9.80 $9.82 $9.76 $9.76 $9.76 12,716
2021-05-11 $10.00 $10.00 $9.80 $10.00 $10.00 6,047
2021-05-10 $9.91 $9.91 $9.80 $9.80 $9.80 17,661

BYTE Acquisition Corp - Class A (BYTS) News Headlines

Recent BYTE Acquisition Corp - Class A (BYTS) News

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.