FTAC Emerald Acquisition Corp - Class A (EMLD) Exchange: NASDAQ

  1. Profile
  2. FTAC Emerald Acquisition Corp - Class A (EMLD)

Data as of Aug. 22, 2025

$10.60 ($0.02) 0.19%

FTAC Emerald Acquisition Corp - Class A - Daily Information
Click for more stock information on FTAC Emerald Acquisition Corp - Class A.
Daily Information Data
Date Aug. 22, 2025
Open $10.60
Previous Close $10.60
High $10.60
Low $10.60
Adjusted Open $10.60
Previous Adjusted Close $10.60
Adjusted High $10.60
Adjusted Low $10.60
Invest in FTAC Emerald Acquisition Corp - Class A (EMLD)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for FTAC Emerald Acquisition Corp - Class A (EMLD)
Date Open High Low Close Adj.Close Volume
2024-04-05 $10.60 $10.60 $10.60 $10.60 $10.60 642
2024-04-04 $10.53 $10.58 $10.53 $10.58 $10.58 9,305
2024-04-03 $10.56 $10.56 $10.56 $10.56 $10.56 680
2024-04-02 $10.56 $10.56 $10.56 $10.56 $10.56 66
2024-04-01 $10.53 $10.56 $10.52 $10.56 $10.56 7,695
2024-03-28 $10.52 $10.52 $10.50 $10.51 $10.51 4,993
2024-03-27 $10.55 $10.55 $10.50 $10.51 $10.51 112,929
2024-03-26 $10.50 $10.55 $10.50 $10.55 $10.55 12,798
2024-03-25 $10.49 $10.49 $10.49 $10.49 $10.49 1,503
2024-03-22 $10.49 $10.49 $10.49 $10.49 $10.49 1,902
2024-03-21 $10.48 $10.51 $10.48 $10.49 $10.49 37,949
2024-03-20 $10.48 $10.48 $10.48 $10.48 $10.48 1,319
2024-03-19 $10.51 $10.51 $10.51 $10.51 $10.51 235
2024-03-18 $10.48 $10.48 $10.48 $10.48 $10.48 241
2024-03-15 $10.47 $10.47 $10.47 $10.47 $10.47 219
2024-03-14 $10.48 $10.48 $10.48 $10.48 $10.48 43
2024-03-13 $10.48 $10.48 $10.48 $10.48 $10.48 0
2024-03-12 $10.48 $10.48 $10.48 $10.48 $10.48 130
2024-03-11 $10.48 $10.48 $10.48 $10.48 $10.48 4,980
2024-03-08 $10.48 $10.49 $10.48 $10.49 $10.49 5,645
2024-03-07 $10.48 $10.48 $10.47 $10.47 $10.47 1,278
2024-03-06 $10.49 $10.49 $10.49 $10.49 $10.49 322
2024-03-05 $10.49 $10.49 $10.49 $10.49 $10.49 68
2024-03-04 $10.46 $10.50 $10.46 $10.49 $10.49 2,573
2024-03-01 $10.46 $10.46 $10.46 $10.46 $10.46 85
2024-02-29 $10.46 $10.46 $10.46 $10.46 $10.46 58
2024-02-28 $10.46 $10.46 $10.46 $10.46 $10.46 353
2024-02-27 $10.46 $10.50 $10.46 $10.50 $10.50 1,718
2024-02-26 $10.44 $10.49 $10.44 $10.49 $10.49 15,241
2024-02-23 $10.45 $10.45 $10.42 $10.44 $10.44 867
2024-02-22 $10.45 $10.45 $10.45 $10.45 $10.45 23
2024-02-21 $10.45 $10.46 $10.45 $10.45 $10.45 312,461
2024-02-20 $10.46 $10.46 $10.44 $10.45 $10.45 4,139
2024-02-16 $10.41 $10.45 $10.41 $10.45 $10.45 507
2024-02-15 $10.41 $10.41 $10.41 $10.41 $10.41 0
2024-02-14 $10.41 $10.41 $10.41 $10.41 $10.41 200
2024-02-13 $10.46 $10.46 $10.44 $10.44 $10.44 4,517
2024-02-12 $10.44 $10.45 $10.43 $10.45 $10.45 33,756
2024-02-09 $10.46 $10.47 $10.45 $10.45 $10.45 26,969
2024-02-08 $11.00 $11.00 $10.46 $10.48 $10.48 80,082
2024-02-07 $10.54 $10.77 $10.46 $10.48 $10.48 225,164
2024-02-06 $10.50 $10.50 $10.50 $10.50 $10.50 3
2024-02-05 $10.50 $10.50 $10.50 $10.50 $10.50 194
2024-02-02 $10.50 $10.50 $10.50 $10.50 $10.50 17
2024-02-01 $10.50 $10.50 $10.50 $10.50 $10.50 93
2024-01-31 $10.50 $10.50 $10.50 $10.50 $10.50 443
2024-01-30 $10.55 $10.55 $10.55 $10.55 $10.55 137
2024-01-29 $10.51 $10.55 $10.51 $10.55 $10.55 3,810
2024-01-26 $10.45 $10.45 $10.45 $10.45 $10.45 1,448
2024-01-25 $10.45 $10.45 $10.45 $10.45 $10.45 77
2024-01-24 $10.50 $10.52 $10.45 $10.45 $10.45 3,936
2024-01-23 $10.56 $10.56 $10.50 $10.50 $10.50 7,343
2024-01-22 $10.69 $10.69 $10.69 $10.69 $10.69 319
2024-01-19 $10.77 $10.78 $10.60 $10.78 $10.78 2,245
2024-01-18 $10.68 $10.77 $10.64 $10.77 $10.77 964
2024-01-17 $10.55 $10.90 $10.55 $10.68 $10.68 794,207
2024-01-16 $10.55 $10.57 $10.55 $10.57 $10.57 316
2024-01-12 $10.58 $10.58 $10.58 $10.58 $10.58 2,060
2024-01-11 $10.57 $10.57 $10.54 $10.55 $10.55 5,240
2024-01-10 $10.60 $10.60 $10.57 $10.60 $10.60 1,595,388
2024-01-09 $10.58 $10.58 $10.57 $10.57 $10.57 28,276
2024-01-08 $10.58 $10.60 $10.57 $10.57 $10.57 155,628
2024-01-05 $10.60 $10.60 $10.58 $10.58 $10.58 129,337
2024-01-04 $10.57 $10.57 $10.56 $10.56 $10.56 689
2024-01-03 $10.63 $10.63 $10.57 $10.59 $10.59 1,514
2024-01-02 $10.67 $10.67 $10.62 $10.62 $10.62 604
2023-12-29 $10.55 $10.55 $10.55 $10.55 $10.55 3
2023-12-28 $10.55 $10.55 $10.55 $10.55 $10.55 129
2023-12-27 $10.55 $10.55 $10.55 $10.55 $10.55 5,002
2023-12-26 $10.54 $10.54 $10.54 $10.54 $10.54 9
2023-12-22 $10.54 $10.54 $10.54 $10.54 $10.54 587
2023-12-21 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-12-20 $10.57 $10.57 $10.57 $10.57 $10.57 15
2023-12-19 $10.57 $10.57 $10.57 $10.57 $10.57 100
2023-12-18 $10.56 $10.56 $10.56 $10.56 $10.56 399,170
2023-12-15 $10.55 $10.56 $10.55 $10.56 $10.56 51,265
2023-12-14 $10.55 $10.56 $10.55 $10.56 $10.56 345,737
2023-12-13 $10.53 $10.53 $10.53 $10.53 $10.53 4,443
2023-12-12 $10.53 $10.53 $10.53 $10.53 $10.53 8
2023-12-11 $10.53 $10.55 $10.53 $10.53 $10.53 26,185
2023-12-08 $10.52 $10.55 $10.52 $10.53 $10.53 740
2023-12-07 $10.54 $10.55 $10.54 $10.55 $10.55 4,578
2023-12-06 $10.54 $10.54 $10.54 $10.54 $10.54 97
2023-12-05 $10.54 $10.54 $10.54 $10.54 $10.54 8,103
2023-12-04 $10.51 $10.51 $10.51 $10.51 $10.51 60
2023-12-01 $10.51 $10.51 $10.51 $10.51 $10.51 15
2023-11-30 $10.51 $10.51 $10.51 $10.51 $10.51 17,258
2023-11-29 $10.53 $10.54 $10.53 $10.54 $10.54 1,379
2023-11-28 $10.54 $10.54 $10.51 $10.51 $10.51 268
2023-11-27 $10.52 $10.52 $10.52 $10.52 $10.52 160
2023-11-24 $10.53 $10.53 $10.53 $10.53 $10.53 100
2023-11-22 $10.52 $10.52 $10.52 $10.52 $10.52 102
2023-11-21 $10.51 $10.51 $10.51 $10.51 $10.51 122
2023-11-20 $10.52 $10.52 $10.52 $10.52 $10.52 131
2023-11-17 $10.52 $10.52 $10.52 $10.52 $10.52 1
2023-11-16 $10.52 $10.52 $10.52 $10.52 $10.52 10
2023-11-15 $10.51 $10.52 $10.51 $10.52 $10.52 6,954
2023-11-14 $10.50 $10.53 $10.50 $10.52 $10.52 203,181
2023-11-13 $10.50 $10.50 $10.50 $10.50 $10.50 2
2023-11-10 $10.51 $10.51 $10.50 $10.50 $10.50 19,416
2023-11-09 $10.50 $10.50 $10.50 $10.50 $10.50 195
2023-11-08 $10.50 $10.50 $10.50 $10.50 $10.50 50,000
2023-11-07 $10.50 $10.50 $10.50 $10.50 $10.50 35,000
2023-11-06 $10.50 $10.50 $10.50 $10.50 $10.50 25,000
2023-11-03 $10.50 $10.50 $10.50 $10.50 $10.50 10,007
2023-11-02 $10.49 $10.51 $10.49 $10.51 $10.51 26,393
2023-11-01 $10.49 $10.50 $10.49 $10.50 $10.50 93,673
2023-10-31 $10.51 $10.51 $10.51 $10.51 $10.51 570
2023-10-30 $10.48 $10.51 $10.48 $10.49 $10.49 104,140
2023-10-27 $10.49 $10.54 $10.47 $10.49 $10.49 21,500
2023-10-26 $10.47 $10.48 $10.47 $10.48 $10.48 225,460
2023-10-25 $10.49 $10.49 $10.49 $10.49 $10.49 228
2023-10-24 $10.49 $10.49 $10.47 $10.47 $10.47 52,951
2023-10-23 $10.48 $10.48 $10.48 $10.48 $10.48 155
2023-10-20 $10.48 $10.48 $10.48 $10.48 $10.48 22
2023-10-19 $10.48 $10.48 $10.48 $10.48 $10.48 52
2023-10-18 $10.48 $10.48 $10.48 $10.48 $10.48 368
2023-10-17 $10.47 $10.48 $10.47 $10.47 $10.47 16,377
2023-10-16 $10.47 $10.47 $10.47 $10.47 $10.47 4,531
2023-10-13 $10.47 $10.47 $10.47 $10.47 $10.47 1,678
2023-10-12 $10.45 $10.47 $10.45 $10.46 $10.46 54,782
2023-10-11 $10.45 $10.45 $10.45 $10.45 $10.45 365
2023-10-10 $10.46 $10.47 $10.45 $10.45 $10.45 4,780
2023-10-09 $10.45 $10.45 $10.45 $10.45 $10.45 13
2023-10-06 $10.45 $10.45 $10.45 $10.45 $10.45 721
2023-10-05 $10.45 $10.45 $10.45 $10.45 $10.45 1,312
2023-10-04 $10.45 $10.45 $10.45 $10.45 $10.45 188
2023-10-03 $10.44 $10.45 $10.44 $10.45 $10.45 1,966
2023-10-02 $10.46 $10.46 $10.46 $10.46 $10.46 0
2023-09-29 $10.45 $10.46 $10.45 $10.46 $10.46 844
2023-09-28 $10.46 $10.46 $10.43 $10.44 $10.44 308,737
2023-09-27 $10.43 $10.46 $10.43 $10.45 $10.45 1,618
2023-09-26 $10.43 $10.45 $10.43 $10.45 $10.45 480,243
2023-09-25 $10.43 $10.45 $10.43 $10.45 $10.45 505,758
2023-09-22 $10.42 $10.42 $10.41 $10.42 $10.42 115,538
2023-09-21 $10.42 $10.42 $10.41 $10.42 $10.42 414,625
2023-09-20 $10.42 $10.43 $10.41 $10.41 $10.41 12,155,195
2023-09-19 $10.46 $10.46 $10.46 $10.46 $10.46 12
2023-09-18 $10.41 $10.47 $10.41 $10.46 $10.46 1,200,658
2023-09-15 $10.43 $10.43 $10.43 $10.43 $10.43 24
2023-09-14 $10.48 $10.48 $10.43 $10.43 $10.43 1,078,355
2023-09-13 $10.45 $10.45 $10.45 $10.45 $10.45 91,313
2023-09-12 $10.40 $10.40 $10.40 $10.40 $10.40 1,889
2023-09-11 $10.46 $10.46 $10.39 $10.39 $10.39 357,615
2023-09-08 $10.46 $10.48 $10.45 $10.48 $10.48 8,353,003
2023-09-07 $10.46 $10.47 $10.45 $10.47 $10.47 8,280,567
2023-09-06 $10.45 $10.47 $10.44 $10.46 $10.46 3,894,311
2023-09-05 $10.45 $10.46 $10.45 $10.46 $10.46 445,140
2023-09-01 $10.45 $10.46 $10.44 $10.45 $10.45 944,220
2023-08-31 $10.45 $10.45 $10.44 $10.44 $10.44 913,239
2023-08-30 $10.44 $10.45 $10.44 $10.45 $10.45 100,456
2023-08-29 $10.44 $10.45 $10.44 $10.44 $10.44 22,744
2023-08-28 $10.45 $10.45 $10.43 $10.44 $10.44 64,330
2023-08-25 $10.45 $10.45 $10.43 $10.45 $10.45 22,412
2023-08-24 $10.43 $10.44 $10.42 $10.42 $10.42 8,063
2023-08-23 $10.44 $10.44 $10.44 $10.44 $10.44 100
2023-08-22 $10.43 $10.43 $10.43 $10.43 $10.43 140
2023-08-21 $10.43 $10.43 $10.42 $10.43 $10.43 6,917
2023-08-18 $10.42 $10.42 $10.42 $10.42 $10.42 135
2023-08-17 $10.42 $10.43 $10.42 $10.42 $10.42 620,524
2023-08-16 $10.43 $10.43 $10.43 $10.43 $10.43 202
2023-08-15 $10.41 $10.43 $10.41 $10.41 $10.41 53,375
2023-08-14 $10.41 $10.42 $10.41 $10.42 $10.42 8,200
2023-08-11 $10.41 $10.41 $10.41 $10.41 $10.41 1,534
2023-08-10 $10.41 $10.41 $10.41 $10.41 $10.41 101
2023-08-09 $10.40 $10.42 $10.40 $10.41 $10.41 59,115
2023-08-08 $10.40 $10.42 $10.40 $10.42 $10.42 165,855
2023-08-07 $10.39 $10.42 $10.39 $10.40 $10.40 207,082
2023-08-04 $10.39 $10.40 $10.39 $10.40 $10.40 256,819
2023-08-03 $10.40 $10.40 $10.39 $10.39 $10.39 751,133
2023-08-02 $10.40 $10.41 $10.40 $10.40 $10.40 178,209
2023-08-01 $10.40 $10.42 $10.40 $10.40 $10.40 1,478
2023-07-31 $10.39 $10.39 $10.39 $10.39 $10.39 8
2023-07-28 $10.39 $10.39 $10.39 $10.39 $10.39 651
2023-07-27 $10.39 $10.39 $10.39 $10.39 $10.39 2
2023-07-26 $10.40 $10.41 $10.39 $10.39 $10.39 770,795
2023-07-25 $10.39 $10.40 $10.39 $10.39 $10.39 551,669
2023-07-24 $10.39 $10.39 $10.39 $10.39 $10.39 7
2023-07-21 $10.39 $10.39 $10.39 $10.39 $10.39 2
2023-07-20 $10.39 $10.39 $10.38 $10.39 $10.39 9,957
2023-07-19 $10.38 $10.41 $10.38 $10.41 $10.41 109,916
2023-07-18 $10.38 $10.38 $10.38 $10.38 $10.38 1,904
2023-07-17 $10.37 $10.38 $10.37 $10.38 $10.38 155,400
2023-07-14 $10.38 $10.38 $10.38 $10.38 $10.38 20,585
2023-07-13 $10.38 $10.38 $10.37 $10.37 $10.37 115,723
2023-07-12 $10.37 $10.38 $10.37 $10.38 $10.38 28,937
2023-07-11 $10.37 $10.37 $10.37 $10.37 $10.37 27,603
2023-07-10 $10.36 $10.37 $10.36 $10.37 $10.37 155,958
2023-07-07 $10.36 $10.37 $10.36 $10.36 $10.36 363,308
2023-07-06 $10.36 $10.37 $10.36 $10.37 $10.37 10,355
2023-07-05 $10.40 $10.40 $10.35 $10.36 $10.36 168,872
2023-07-03 $10.35 $10.35 $10.35 $10.35 $10.35 2
2023-06-30 $10.35 $10.36 $10.34 $10.35 $10.35 878,596
2023-06-29 $10.35 $10.35 $10.35 $10.35 $10.35 120
2023-06-28 $10.35 $10.35 $10.35 $10.35 $10.35 6
2023-06-27 $10.36 $10.37 $10.35 $10.35 $10.35 143,144
2023-06-26 $10.36 $10.36 $10.36 $10.36 $10.36 1,102
2023-06-23 $10.36 $10.36 $10.35 $10.35 $10.35 1,664
2023-06-22 $10.36 $10.36 $10.36 $10.36 $10.36 225,004
2023-06-21 $10.35 $10.36 $10.34 $10.36 $10.36 326,153
2023-06-20 $10.36 $10.36 $10.34 $10.34 $10.34 4,673
2023-06-16 $10.35 $10.42 $10.34 $10.34 $10.34 1,178
2023-06-15 $10.34 $10.35 $10.34 $10.35 $10.35 812
2023-06-14 $10.32 $10.47 $10.32 $10.34 $10.34 141,684
2023-06-13 $10.44 $10.44 $10.34 $10.34 $10.34 7,460
2023-06-12 $10.36 $10.36 $10.34 $10.34 $10.34 1,185,269
2023-06-09 $10.32 $10.66 $10.32 $10.38 $10.38 23,683
2023-06-08 $10.35 $10.35 $10.34 $10.34 $10.34 1,461
2023-06-07 $10.34 $10.34 $10.33 $10.33 $10.33 332
2023-06-06 $10.33 $10.33 $10.33 $10.33 $10.33 1,952
2023-06-05 $10.32 $10.32 $10.32 $10.32 $10.32 7,636
2023-06-02 $10.31 $10.31 $10.31 $10.31 $10.31 166
2023-06-01 $10.32 $10.32 $10.31 $10.31 $10.31 237
2023-05-31 $10.30 $10.31 $10.30 $10.31 $10.31 6,680
2023-05-30 $10.30 $10.30 $10.30 $10.30 $10.30 61,958
2023-05-26 $10.30 $10.32 $10.30 $10.30 $10.30 28,598
2023-05-25 $10.30 $10.30 $10.30 $10.30 $10.30 2,904
2023-05-24 $10.29 $10.30 $10.28 $10.29 $10.29 14,006
2023-05-23 $10.29 $10.29 $10.28 $10.28 $10.28 5,633
2023-05-22 $10.30 $10.30 $10.28 $10.28 $10.28 3,212
2023-05-19 $10.29 $10.29 $10.29 $10.29 $10.29 306
2023-05-18 $10.28 $10.30 $10.28 $10.28 $10.28 35,765
2023-05-17 $10.28 $10.29 $10.27 $10.28 $10.28 33,640
2023-05-16 $10.28 $10.28 $10.27 $10.27 $10.27 41,454
2023-05-15 $10.27 $10.28 $10.27 $10.28 $10.28 354
2023-05-12 $10.27 $10.27 $10.27 $10.27 $10.27 467
2023-05-11 $10.27 $10.27 $10.27 $10.27 $10.27 1,335
2023-05-10 $10.28 $10.28 $10.27 $10.27 $10.27 535
2023-05-09 $10.27 $10.27 $10.27 $10.27 $10.27 31,640
2023-05-08 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-05-05 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-05-04 $10.27 $10.27 $10.26 $10.26 $10.26 1,565
2023-05-03 $10.26 $10.26 $10.26 $10.26 $10.26 50,509
2023-05-02 $10.27 $10.27 $10.26 $10.26 $10.26 63,006
2023-05-01 $10.27 $10.27 $10.25 $10.25 $10.25 124,695
2023-04-28 $10.26 $10.27 $10.25 $10.27 $10.27 75,362
2023-04-27 $10.25 $10.25 $10.25 $10.25 $10.25 37
2023-04-26 $10.28 $10.28 $10.25 $10.25 $10.25 1,610
2023-04-25 $10.25 $10.25 $10.25 $10.25 $10.25 2,282
2023-04-24 $10.24 $10.24 $10.24 $10.24 $10.24 10
2023-04-21 $10.24 $10.24 $10.24 $10.24 $10.24 70
2023-04-20 $10.24 $10.24 $10.24 $10.24 $10.24 10
2023-04-19 $10.24 $10.26 $10.24 $10.24 $10.24 9,827
2023-04-18 $10.24 $10.25 $10.24 $10.25 $10.25 7,527
2023-04-17 $10.25 $10.26 $10.24 $10.24 $10.24 4,010
2023-04-14 $10.23 $10.23 $10.23 $10.23 $10.23 37
2023-04-13 $10.23 $10.23 $10.23 $10.23 $10.23 1,811
2023-04-12 $10.23 $10.23 $10.23 $10.23 $10.23 12,280
2023-04-11 $10.23 $10.23 $10.23 $10.23 $10.23 2,509
2023-04-10 $10.23 $10.23 $10.23 $10.23 $10.23 1
2023-04-06 $10.23 $10.25 $10.23 $10.23 $10.23 1,860
2023-04-05 $10.23 $10.23 $10.23 $10.23 $10.23 9,221
2023-04-04 $10.22 $10.23 $10.22 $10.23 $10.23 12,953
2023-04-03 $10.20 $10.22 $10.20 $10.22 $10.22 5,758
2023-03-31 $10.22 $10.22 $10.22 $10.22 $10.22 25,317
2023-03-30 $10.22 $10.22 $10.22 $10.22 $10.22 79,767
2023-03-29 $10.20 $10.21 $10.20 $10.21 $10.21 42,523
2023-03-28 $10.20 $10.20 $10.20 $10.20 $10.20 80,910
2023-03-27 $10.19 $10.19 $10.19 $10.19 $10.19 56,187
2023-03-24 $10.19 $10.19 $10.19 $10.19 $10.19 10
2023-03-23 $10.19 $10.19 $10.19 $10.19 $10.19 62
2023-03-22 $10.19 $10.19 $10.19 $10.19 $10.19 119
2023-03-21 $10.19 $10.19 $10.19 $10.19 $10.19 161
2023-03-20 $10.19 $10.19 $10.19 $10.19 $10.19 61,341
2023-03-17 $10.18 $10.18 $10.18 $10.18 $10.18 3,088
2023-03-16 $10.18 $10.18 $10.18 $10.18 $10.18 534
2023-03-15 $10.18 $10.18 $10.18 $10.18 $10.18 2,628
2023-03-14 $10.17 $10.19 $10.17 $10.17 $10.17 590
2023-03-13 $10.18 $10.18 $10.17 $10.17 $10.17 506
2023-03-10 $10.18 $10.19 $10.18 $10.18 $10.18 65,924
2023-03-09 $10.18 $10.18 $10.18 $10.18 $10.18 79
2023-03-08 $10.18 $10.18 $10.18 $10.18 $10.18 23,532
2023-03-07 $10.14 $10.17 $10.14 $10.17 $10.17 50,958
2023-03-06 $10.14 $10.14 $10.14 $10.14 $10.14 3,866
2023-03-03 $10.12 $10.12 $10.12 $10.12 $10.12 1
2023-03-02 $10.12 $10.12 $10.12 $10.12 $10.12 2,761
2023-03-01 $10.12 $10.12 $10.12 $10.12 $10.12 2
2023-02-28 $10.12 $10.12 $10.12 $10.12 $10.12 1
2023-02-27 $10.12 $10.12 $10.12 $10.12 $10.12 0
2023-02-24 $10.12 $10.12 $10.12 $10.12 $10.12 9
2023-02-23 $10.12 $10.12 $10.12 $10.12 $10.12 102
2023-02-22 $10.15 $10.15 $10.15 $10.15 $10.15 31
2023-02-21 $10.15 $10.15 $10.15 $10.15 $10.15 403
2023-02-17 $10.11 $10.11 $10.11 $10.11 $10.11 173
2023-02-16 $10.11 $10.11 $10.11 $10.11 $10.11 162
2023-02-15 $10.11 $10.16 $10.11 $10.11 $10.11 95,252
2023-02-14 $10.15 $10.15 $10.12 $10.12 $10.12 1,393
2023-02-13 $10.12 $10.12 $10.12 $10.12 $10.12 29
2023-02-10 $10.12 $10.12 $10.12 $10.12 $10.12 206
2023-02-09 $10.11 $10.12 $10.11 $10.12 $10.12 102,889
2023-02-08 $10.11 $10.11 $10.11 $10.11 $10.11 1,103
2023-02-07 $10.11 $10.11 $10.11 $10.11 $10.11 306
2023-02-06 $10.11 $10.13 $10.11 $10.11 $10.11 3,690
2023-02-03 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-02-02 $10.20 $10.20 $10.11 $10.11 $10.11 1,802
2023-02-01 $10.11 $10.20 $10.11 $10.11 $10.11 1,074
2023-01-31 $10.13 $10.13 $10.11 $10.11 $10.11 18,862
2023-01-30 $10.11 $10.15 $10.11 $10.12 $10.12 14,970
2023-01-27 $10.11 $10.12 $10.11 $10.11 $10.11 146,840
2023-01-26 $10.12 $10.12 $10.11 $10.11 $10.11 8,543
2023-01-25 $10.20 $10.20 $10.10 $10.11 $10.11 43,126
2023-01-24 $10.15 $10.51 $10.10 $10.11 $10.11 33,193
2023-01-23 $10.13 $10.13 $10.10 $10.10 $10.10 1,454
2023-01-20 $10.11 $10.11 $10.10 $10.11 $10.11 1,240,585
2023-01-19 $10.13 $10.13 $10.11 $10.11 $10.11 2,455
2023-01-18 $10.10 $10.12 $10.10 $10.10 $10.10 96,931
2023-01-17 $10.12 $10.14 $10.10 $10.10 $10.10 1,513,289
2023-01-13 $10.12 $10.12 $10.10 $10.11 $10.11 175,470
2023-01-12 $10.10 $10.12 $10.08 $10.10 $10.10 3,857,567
2023-01-11 $10.09 $10.10 $10.08 $10.09 $10.09 305,522
2023-01-10 $10.09 $10.10 $10.08 $10.09 $10.09 594,888
2023-01-09 $10.10 $10.10 $10.07 $10.09 $10.09 983
2023-01-06 $10.06 $10.07 $10.06 $10.07 $10.07 9,910
2023-01-05 $10.06 $10.09 $10.05 $10.07 $10.07 37,628
2023-01-04 $10.02 $10.04 $10.02 $10.04 $10.04 11,300
2023-01-03 $10.00 $10.03 $10.00 $10.01 $10.01 28,934
2022-12-30 $9.98 $10.03 $9.98 $10.02 $10.02 12,900
2022-12-29 $9.99 $9.99 $9.99 $9.99 $9.99 6
2022-12-28 $9.98 $9.99 $9.98 $9.99 $9.99 200
2022-12-27 $9.97 $9.99 $9.97 $9.99 $9.99 3,740
2022-12-23 $10.00 $10.00 $9.99 $10.00 $10.00 12,591
2022-12-22 $10.00 $10.00 $10.00 $10.00 $10.00 27
2022-12-21 $9.98 $10.00 $9.98 $10.00 $10.00 5,000
2022-12-20 $9.99 $9.99 $9.99 $9.99 $9.99 16
2022-12-19 $9.99 $9.99 $9.98 $9.99 $9.99 3,582
2022-12-16 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-12-15 $9.99 $9.99 $9.99 $9.99 $9.99 20,000
2022-12-14 $9.99 $9.99 $9.99 $9.99 $9.99 100,361
2022-12-13 $9.98 $9.98 $9.98 $9.98 $9.98 1
2022-12-12 $9.98 $9.99 $9.98 $9.98 $9.98 51,185
2022-12-09 $9.96 $9.97 $9.96 $9.96 $9.96 105,501
2022-12-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-12-07 $9.96 $9.98 $9.96 $9.96 $9.96 827,505
2022-12-06 $9.97 $9.97 $9.97 $9.97 $9.97 10
2022-12-05 $9.96 $9.99 $9.96 $9.97 $9.97 141,095
2022-12-02 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-12-01 $9.95 $9.96 $9.94 $9.94 $9.94 252,878
2022-11-30 $9.97 $9.97 $9.97 $9.97 $9.97 1,707
2022-11-29 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-28 $9.94 $9.96 $9.94 $9.96 $9.96 299
2022-11-25 $9.94 $9.94 $9.93 $9.93 $9.93 1,191
2022-11-23 $9.94 $9.94 $9.94 $9.94 $9.94 200
2022-11-22 $9.95 $9.97 $9.95 $9.95 $9.95 455,680
2022-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-18 $9.96 $9.96 $9.94 $9.95 $9.95 5,100
2022-11-17 $9.96 $9.96 $9.96 $9.96 $9.96 47
2022-11-16 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-11-15 $9.96 $9.96 $9.96 $9.96 $9.96 300
2022-11-14 $9.91 $9.94 $9.91 $9.93 $9.93 838
2022-11-11 $9.96 $9.96 $9.96 $9.96 $9.96 601
2022-11-10 $9.95 $9.95 $9.94 $9.94 $9.94 391,671
2022-11-09 $9.96 $9.96 $9.95 $9.95 $9.95 700
2022-11-08 $9.99 $9.99 $9.97 $9.98 $9.98 8,549
2022-11-07 $9.95 $9.96 $9.95 $9.95 $9.95 105,522
2022-11-04 $9.98 $9.98 $9.95 $9.97 $9.97 33,424
2022-11-03 $9.97 $9.99 $9.96 $9.99 $9.99 29,256
2022-11-02 $9.95 $9.96 $9.94 $9.96 $9.96 552,102
2022-11-01 $9.95 $9.95 $9.92 $9.93 $9.93 41,835
2022-10-31 $9.93 $9.94 $9.91 $9.93 $9.93 55,400
2022-10-28 $9.94 $9.94 $9.93 $9.93 $9.93 3,290
2022-10-27 $9.93 $9.94 $9.93 $9.94 $9.94 41,736
2022-10-26 $9.92 $9.95 $9.92 $9.95 $9.95 62,703
2022-10-25 $9.92 $9.93 $9.91 $9.92 $9.92 769,379
2022-10-24 $9.91 $9.93 $9.88 $9.93 $9.93 62,224
2022-10-21 $9.87 $9.92 $9.87 $9.92 $9.92 149,226
2022-10-20 $9.87 $9.89 $9.86 $9.88 $9.88 81,197
2022-10-19 $9.86 $9.87 $9.86 $9.87 $9.87 92,497
2022-10-18 $9.86 $9.86 $9.86 $9.86 $9.86 168,246
2022-10-17 $9.86 $9.86 $9.85 $9.86 $9.86 21,577
2022-10-14 $9.86 $9.86 $9.85 $9.85 $9.85 3,864
2022-10-13 $9.85 $9.86 $9.85 $9.86 $9.86 180,761
2022-10-12 $9.85 $9.85 $9.85 $9.85 $9.85 5,852
2022-10-11 $9.84 $9.86 $9.84 $9.85 $9.85 40,392
2022-10-10 $9.83 $9.83 $9.83 $9.83 $9.83 55,633
2022-10-07 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-10-06 $9.82 $9.83 $9.82 $9.83 $9.83 5,135
2022-10-05 $9.78 $9.78 $9.78 $9.78 $9.78 100
2022-10-04 $9.80 $9.80 $9.80 $9.80 $9.80 72
2022-10-03 $9.80 $9.80 $9.80 $9.80 $9.80 335
2022-09-30 $9.81 $9.81 $9.81 $9.81 $9.81 28,400
2022-09-29 $9.81 $9.81 $9.81 $9.81 $9.81 2
2022-09-28 $9.81 $9.81 $9.81 $9.81 $9.81 44
2022-09-27 $9.83 $9.83 $9.80 $9.81 $9.81 107,622
2022-09-26 $9.83 $9.85 $9.82 $9.85 $9.85 160,011
2022-09-23 $9.83 $9.83 $9.83 $9.83 $9.83 102
2022-09-22 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-21 $9.82 $9.82 $9.82 $9.82 $9.82 67
2022-09-20 $9.79 $9.82 $9.79 $9.82 $9.82 2,977
2022-09-19 $9.86 $9.86 $9.86 $9.86 $9.86 2
2022-09-16 $9.86 $9.86 $9.86 $9.86 $9.86 12,135
2022-09-15 $9.85 $9.85 $9.85 $9.85 $9.85 127
2022-09-14 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-09-13 $9.78 $9.78 $9.78 $9.78 $9.78 660
2022-09-12 $9.84 $9.84 $9.84 $9.84 $9.84 1,266
2022-09-09 $9.86 $9.86 $9.83 $9.83 $9.83 1,765
2022-09-08 $9.86 $9.86 $9.85 $9.85 $9.85 484
2022-09-07 $9.85 $9.85 $9.85 $9.85 $9.85 300
2022-09-06 $9.87 $9.87 $9.87 $9.87 $9.87 0
2022-09-02 $9.86 $9.87 $9.85 $9.87 $9.87 18,475
2022-09-01 $9.83 $9.83 $9.83 $9.83 $9.83 2,167
2022-08-31 $9.87 $9.87 $9.87 $9.87 $9.87 312
2022-08-30 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-08-29 $9.83 $9.83 $9.83 $9.83 $9.83 13
2022-08-26 $9.83 $9.83 $9.83 $9.83 $9.83 2
2022-08-25 $9.83 $9.83 $9.83 $9.83 $9.83 13
2022-08-24 $9.87 $9.87 $9.83 $9.83 $9.83 408
2022-08-23 $9.85 $9.86 $9.81 $9.81 $9.81 315,200
2022-08-22 $9.84 $9.84 $9.84 $9.84 $9.84 2
2022-08-19 $9.84 $9.84 $9.84 $9.84 $9.84 16
2022-08-18 $9.84 $9.84 $9.84 $9.84 $9.84 1,200
2022-08-17 $9.84 $9.84 $9.84 $9.84 $9.84 2,800
2022-08-16 $9.83 $9.84 $9.83 $9.84 $9.84 30,276
2022-08-15 $9.84 $9.84 $9.84 $9.84 $9.84 28,216
2022-08-12 $9.84 $9.84 $9.84 $9.84 $9.84 2,802
2022-08-11 $9.84 $9.85 $9.84 $9.84 $9.84 27,758
2022-08-10 $9.83 $9.84 $9.80 $9.84 $9.84 131,124
2022-08-09 $9.84 $9.84 $9.84 $9.84 $9.84 28,109
2022-08-08 $9.85 $9.85 $9.84 $9.84 $9.84 1,300
2022-08-05 $9.84 $9.84 $9.82 $9.84 $9.84 167,424
2022-08-04 $9.80 $9.83 $9.80 $9.83 $9.83 37,870
2022-08-03 $9.84 $9.84 $9.83 $9.84 $9.84 957
2022-08-02 $9.84 $9.84 $9.84 $9.84 $9.84 900
2022-08-01 $9.86 $9.86 $9.82 $9.82 $9.82 8,966
2022-07-29 $9.85 $9.85 $9.83 $9.83 $9.83 6,882
2022-07-28 $9.85 $9.85 $9.82 $9.85 $9.85 10,649
2022-07-27 $9.83 $9.83 $9.83 $9.83 $9.83 51,200
2022-07-26 $9.82 $9.83 $9.82 $9.82 $9.82 26,647
2022-07-25 $9.81 $9.83 $9.81 $9.82 $9.82 45,417
2022-07-22 $9.82 $9.84 $9.81 $9.81 $9.81 60,541
2022-07-21 $9.81 $9.82 $9.81 $9.82 $9.82 80,107
2022-07-20 $9.81 $9.82 $9.81 $9.82 $9.82 50,300
2022-07-19 $9.81 $9.81 $9.81 $9.81 $9.81 200
2022-07-18 $9.81 $9.84 $9.81 $9.81 $9.81 447,633
2022-07-15 $9.82 $9.82 $9.81 $9.81 $9.81 25,150
2022-07-14 $9.81 $9.82 $9.81 $9.82 $9.82 4,212
2022-07-13 $9.80 $9.82 $9.80 $9.82 $9.82 6,802
2022-07-12 $9.80 $9.80 $9.80 $9.80 $9.80 600
2022-07-11 $9.79 $9.79 $9.78 $9.78 $9.78 5,102
2022-07-08 $9.81 $9.81 $9.78 $9.79 $9.79 3,122
2022-07-07 $9.81 $9.81 $9.81 $9.81 $9.81 50
2022-07-06 $9.81 $9.81 $9.81 $9.81 $9.81 235
2022-07-05 $9.79 $9.79 $9.79 $9.79 $9.79 339,139
2022-07-01 $9.78 $9.78 $9.78 $9.78 $9.78 145
2022-06-30 $9.79 $9.80 $9.78 $9.78 $9.78 113,850
2022-06-29 $9.79 $9.79 $9.79 $9.79 $9.79 25
2022-06-28 $9.79 $9.79 $9.79 $9.79 $9.79 1,000
2022-06-27 $9.78 $9.78 $9.78 $9.78 $9.78 7
2022-06-24 $9.79 $9.79 $9.78 $9.78 $9.78 302
2022-06-23 $9.79 $9.79 $9.78 $9.78 $9.78 375,300
2022-06-22 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-06-21 $9.79 $9.79 $9.79 $9.79 $9.79 809
2022-06-17 $9.76 $9.76 $9.76 $9.76 $9.76 309
2022-06-16 $9.76 $9.76 $9.76 $9.76 $9.76 182
2022-06-15 $9.76 $9.76 $9.76 $9.76 $9.76 461
2022-06-14 $9.80 $9.80 $9.80 $9.80 $9.80 47,000
2022-06-13 $9.80 $9.80 $9.80 $9.80 $9.80 3,301
2022-06-10 $9.76 $9.76 $9.76 $9.76 $9.76 361
2022-06-09 $9.76 $9.76 $9.76 $9.76 $9.76 100
2022-06-08 $9.76 $9.76 $9.76 $9.76 $9.76 201
2022-06-07 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-06-06 $9.80 $9.80 $9.80 $9.80 $9.80 63,224
2022-06-03 $9.79 $9.81 $9.75 $9.80 $9.80 5,410
2022-06-02 $9.74 $9.74 $9.74 $9.74 $9.74 1
2022-06-01 $9.74 $9.74 $9.74 $9.74 $9.74 31,000
2022-05-31 $9.79 $9.79 $9.74 $9.74 $9.74 179,404
2022-05-27 $9.76 $9.76 $9.76 $9.76 $9.76 94,654
2022-05-26 $9.77 $9.77 $9.77 $9.77 $9.77 20,450
2022-05-25 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-05-24 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-05-23 $9.76 $9.76 $9.76 $9.76 $9.76 101
2022-05-20 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-05-19 $9.76 $9.76 $9.76 $9.76 $9.76 1
2022-05-18 $9.74 $9.76 $9.74 $9.76 $9.76 5,204
2022-05-17 $9.73 $9.73 $9.73 $9.73 $9.73 102
2022-05-16 $9.73 $9.73 $9.73 $9.73 $9.73 135
2022-05-13 $9.71 $9.74 $9.70 $9.74 $9.74 18,529
2022-05-12 $9.77 $9.77 $9.71 $9.71 $9.71 655,910
2022-05-11 $9.77 $9.77 $9.75 $9.75 $9.75 664,000
2022-05-10 $9.78 $9.79 $9.74 $9.79 $9.79 677,945
2022-05-09 $9.80 $9.80 $9.77 $9.78 $9.78 390,755
2022-05-06 $9.81 $9.81 $9.81 $9.81 $9.81 201
2022-05-05 $9.82 $9.82 $9.82 $9.82 $9.82 5,002
2022-05-04 $9.82 $9.82 $9.82 $9.82 $9.82 30,156
2022-05-03 $9.82 $9.83 $9.82 $9.82 $9.82 77,571
2022-05-02 $9.82 $9.82 $9.82 $9.82 $9.82 103
2022-04-29 $9.82 $9.82 $9.82 $9.82 $9.82 1
2022-04-28 $9.82 $9.82 $9.82 $9.82 $9.82 53,004
2022-04-27 $9.82 $9.82 $9.82 $9.82 $9.82 2
2022-04-26 $9.82 $9.82 $9.82 $9.82 $9.82 50,002
2022-04-25 $9.82 $9.82 $9.81 $9.81 $9.81 105,500
2022-04-22 $9.81 $9.81 $9.81 $9.81 $9.81 8
2022-04-21 $9.81 $9.81 $9.81 $9.81 $9.81 282,135
2022-04-20 $9.81 $9.81 $9.80 $9.81 $9.81 282,821
2022-04-19 $9.81 $9.82 $9.80 $9.81 $9.81 60,800
2022-04-18 $9.81 $9.81 $9.81 $9.81 $9.81 400
2022-04-14 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-04-13 $9.80 $9.80 $9.79 $9.80 $9.80 60,260
2022-04-12 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-04-11 $9.82 $9.82 $9.82 $9.82 $9.82 6,000
2022-04-08 $9.83 $9.83 $9.83 $9.83 $9.83 1,208
2022-04-07 $9.83 $9.83 $9.80 $9.83 $9.83 306
2022-04-06 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-04-05 $9.80 $9.80 $9.80 $9.80 $9.80 1,002
2022-04-04 $9.77 $9.80 $9.77 $9.80 $9.80 193,270
2022-04-01 $9.77 $9.77 $9.76 $9.77 $9.77 83,446
2022-03-31 $9.77 $9.78 $9.77 $9.77 $9.77 52,394
2022-03-30 $9.78 $9.78 $9.78 $9.78 $9.78 44,000
2022-03-29 $9.77 $9.77 $9.77 $9.77 $9.77 1,000
2022-03-28 $9.77 $9.77 $9.77 $9.77 $9.77 26
2022-03-25 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-24 $9.77 $9.77 $9.77 $9.77 $9.77 4,462
2022-03-23 $9.76 $9.76 $9.76 $9.76 $9.76 10
2022-03-22 $9.76 $9.76 $9.76 $9.76 $9.76 1,089
2022-03-21 $9.77 $9.78 $9.75 $9.76 $9.76 44,609
2022-03-18 $9.78 $9.78 $9.78 $9.78 $9.78 15
2022-03-17 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-03-16 $9.78 $9.78 $9.78 $9.78 $9.78 279
2022-03-15 $9.78 $9.78 $9.78 $9.78 $9.78 30
2022-03-14 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-03-11 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-03-10 $9.78 $9.78 $9.78 $9.78 $9.78 32
2022-03-09 $9.78 $9.78 $9.78 $9.78 $9.78 35
2022-03-08 $9.78 $9.78 $9.78 $9.78 $9.78 839
2022-03-07 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-04 $9.77 $9.77 $9.77 $9.77 $9.77 601
2022-03-03 $9.77 $9.77 $9.77 $9.77 $9.77 600
2022-03-02 $9.77 $9.77 $9.77 $9.77 $9.77 3,000
2022-03-01 $9.76 $9.77 $9.76 $9.76 $9.76 5,500
2022-02-28 $9.75 $9.77 $9.75 $9.76 $9.76 22,503
2022-02-25 $9.75 $9.76 $9.75 $9.75 $9.75 79,929
2022-02-24 $9.75 $9.75 $9.75 $9.75 $9.75 8,900
2022-02-23 $9.75 $9.75 $9.75 $9.75 $9.75 1,101
2022-02-22 $9.74 $9.75 $9.74 $9.75 $9.75 30,028
2022-02-18 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-17 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-16 $9.70 $9.70 $9.70 $9.70 $9.70 50
2022-02-15 $9.70 $9.70 $9.70 $9.70 $9.70 109
2022-02-14 $9.70 $9.70 $9.70 $9.70 $9.70 55
2022-02-11 $9.70 $9.70 $9.70 $9.70 $9.70 0
2022-02-10 $9.70 $9.70 $9.70 $9.70 $9.70 76,064
2022-02-09 $9.55 $9.70 $9.55 $9.70 $9.70 377,140
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.