Investindustrial Acquisition Corp - Warrants (30/10/2027) (IIAC-WS) Exchange: NYSE

  1. Profile
  2. Investindustrial Acquisition Corp - Warrants (30/10/2027) (IIAC-WS)

Data as of Aug. 20, 2025

$1.75 ($0.00) 0.25%

Investindustrial Acquisition Corp - Warrants (30/10/2027) - Daily Information
Click for more stock information on Investindustrial Acquisition Corp - Warrants (30/10/2027).
Daily Information Data
Date Aug. 20, 2025
Open $1.79
Previous Close $1.75
High $1.80
Low $1.72
Adjusted Open $1.79
Previous Adjusted Close $1.75
Adjusted High $1.80
Adjusted Low $1.72
Invest in Investindustrial Acquisition Corp - Warrants (30/10/2027) (IIAC-WS)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
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 Investindustrial Acquisition Corp - Warrants (30/10/2027) (IIAC-WS)
Date Open High Low Close Adj.Close Volume
2021-12-17 $1.79 $1.80 $1.72 $1.75 $1.75 31,025
2021-12-16 $1.70 $1.79 $1.67 $1.75 $1.75 35,261
2021-12-15 $1.78 $1.86 $1.73 $1.75 $1.75 13,228
2021-12-14 $1.75 $1.79 $1.72 $1.74 $1.74 19,128
2021-12-13 $1.76 $1.84 $1.72 $1.79 $1.79 15,368
2021-12-10 $1.75 $1.77 $1.66 $1.72 $1.72 55,822
2021-12-09 $1.70 $1.76 $1.60 $1.76 $1.76 141,461
2021-12-08 $1.90 $1.90 $1.67 $1.75 $1.75 133,657
2021-12-07 $2.01 $2.08 $1.87 $1.89 $1.89 129,916
2021-12-06 $1.90 $2.08 $1.90 $1.95 $1.95 175,419
2021-12-03 $1.86 $1.91 $1.85 $1.87 $1.87 6,587
2021-12-02 $1.91 $1.92 $1.91 $1.92 $1.92 1,117
2021-12-01 $1.85 $1.92 $1.85 $1.92 $1.92 3,681
2021-11-30 $1.80 $1.94 $1.80 $1.90 $1.90 6,623
2021-11-29 $1.80 $1.80 $1.79 $1.79 $1.79 43,241
2021-11-26 $1.90 $1.90 $1.77 $1.77 $1.77 28,953
2021-11-24 $1.90 $1.96 $1.90 $1.96 $1.96 154,368
2021-11-23 $1.95 $1.97 $1.86 $1.88 $1.88 31,700
2021-11-22 $1.85 $1.91 $1.85 $1.86 $1.86 37,577
2021-11-19 $1.79 $1.82 $1.79 $1.82 $1.82 2,134
2021-11-18 $1.70 $1.86 $1.70 $1.82 $1.82 98,671
2021-11-17 $1.64 $1.78 $1.64 $1.69 $1.69 21,537
2021-11-16 $1.64 $1.65 $1.64 $1.65 $1.65 400
2021-11-15 $1.59 $1.67 $1.54 $1.67 $1.67 9,691
2021-11-12 $1.67 $1.67 $1.67 $1.67 $1.67 278
2021-11-11 $1.70 $1.75 $1.65 $1.67 $1.67 42,934
2021-11-10 $1.55 $1.66 $1.55 $1.65 $1.65 3,588
2021-11-09 $1.58 $1.58 $1.58 $1.58 $1.58 24
2021-11-08 $1.70 $1.70 $1.58 $1.58 $1.58 14,508
2021-11-05 $1.69 $1.70 $1.69 $1.69 $1.69 4,251
2021-11-04 $1.69 $1.70 $1.69 $1.70 $1.70 80,360
2021-11-03 $1.65 $1.69 $1.65 $1.69 $1.69 2,025
2021-11-02 $1.76 $1.76 $1.65 $1.65 $1.65 12,898
2021-11-01 $1.70 $1.80 $1.70 $1.70 $1.70 11,061
2021-10-29 $1.70 $1.78 $1.68 $1.69 $1.69 23,234
2021-10-28 $1.65 $1.70 $1.62 $1.62 $1.62 3,613
2021-10-27 $1.45 $1.52 $1.41 $1.52 $1.52 51,943
2021-10-26 $1.45 $1.45 $1.45 $1.45 $1.45 100
2021-10-25 $1.45 $1.46 $1.45 $1.45 $1.45 43,421
2021-10-22 $1.45 $1.47 $1.44 $1.47 $1.47 45,253
2021-10-21 $1.39 $1.45 $1.38 $1.45 $1.45 79,521
2021-10-20 $1.38 $1.38 $1.38 $1.38 $1.38 0
2021-10-19 $1.35 $1.38 $1.35 $1.38 $1.38 11,461
2021-10-18 $1.32 $1.33 $1.32 $1.33 $1.33 788
2021-10-15 $1.32 $1.38 $1.32 $1.37 $1.37 2,948
2021-10-14 $1.40 $1.40 $1.35 $1.36 $1.36 67,451
2021-10-13 $1.30 $1.35 $1.30 $1.35 $1.35 166,686
2021-10-12 $1.30 $1.30 $1.30 $1.30 $1.30 724
2021-10-11 $1.30 $1.30 $1.30 $1.30 $1.30 300
2021-10-08 $1.36 $1.36 $1.36 $1.36 $1.36 222
2021-10-07 $1.34 $1.35 $1.34 $1.35 $1.35 1,511
2021-10-06 $1.39 $1.39 $1.28 $1.29 $1.29 9,459
2021-10-05 $1.32 $1.33 $1.30 $1.31 $1.31 1,510
2021-10-04 $1.38 $1.39 $1.35 $1.38 $1.38 2,992
2021-10-01 $1.28 $1.35 $1.27 $1.27 $1.27 36,421
2021-09-30 $1.29 $1.33 $1.29 $1.29 $1.29 4,970
2021-09-29 $1.28 $1.28 $1.28 $1.28 $1.28 100
2021-09-28 $1.48 $1.48 $1.32 $1.32 $1.32 706
2021-09-27 $1.33 $1.34 $1.28 $1.28 $1.28 53,872
2021-09-24 $1.33 $1.33 $1.33 $1.33 $1.33 0
2021-09-23 $1.38 $1.40 $1.33 $1.33 $1.33 16,096
2021-09-22 $1.40 $1.42 $1.37 $1.37 $1.37 23,387
2021-09-21 $1.39 $1.42 $1.34 $1.38 $1.38 70,974
2021-09-20 $1.36 $1.37 $1.34 $1.35 $1.35 8,319
2021-09-17 $1.40 $1.40 $1.33 $1.33 $1.33 7,387
2021-09-16 $1.39 $1.40 $1.37 $1.38 $1.38 78,463
2021-09-15 $1.39 $1.40 $1.37 $1.40 $1.40 2,074
2021-09-14 $1.40 $1.40 $1.38 $1.40 $1.40 28,947
2021-09-13 $1.37 $1.37 $1.37 $1.37 $1.37 1,199
2021-09-10 $1.35 $1.35 $1.35 $1.35 $1.35 26
2021-09-09 $1.35 $1.35 $1.35 $1.35 $1.35 2,101
2021-09-08 $1.34 $1.34 $1.34 $1.34 $1.34 7,000
2021-09-07 $1.30 $1.34 $1.30 $1.33 $1.33 6,335
2021-09-03 $1.25 $1.31 $1.24 $1.31 $1.31 20,620
2021-09-02 $1.20 $1.22 $1.19 $1.19 $1.19 34,059
2021-09-01 $1.29 $1.29 $1.18 $1.18 $1.18 15,140
2021-08-31 $1.20 $1.22 $1.15 $1.22 $1.22 319,335
2021-08-30 $1.14 $1.14 $1.14 $1.14 $1.14 12
2021-08-27 $1.14 $1.14 $1.14 $1.14 $1.14 261
2021-08-26 $1.10 $1.10 $1.10 $1.10 $1.10 1,603
2021-08-25 $1.12 $1.12 $1.08 $1.12 $1.12 25,905
2021-08-24 $1.12 $1.12 $1.11 $1.12 $1.12 10,330
2021-08-23 $1.16 $1.16 $1.11 $1.15 $1.15 21,126
2021-08-20 $1.22 $1.22 $1.14 $1.17 $1.17 159,538
2021-08-19 $1.30 $1.30 $1.22 $1.23 $1.23 22,313
2021-08-18 $1.30 $1.31 $1.29 $1.29 $1.29 7,480
2021-08-17 $1.28 $1.30 $1.28 $1.29 $1.29 42,727
2021-08-16 $1.30 $1.30 $1.28 $1.29 $1.29 25,700
2021-08-13 $1.25 $1.30 $1.23 $1.30 $1.30 24,466
2021-08-12 $1.27 $1.27 $1.27 $1.27 $1.27 153
2021-08-11 $1.26 $1.26 $1.26 $1.26 $1.26 13
2021-08-10 $1.24 $1.26 $1.24 $1.26 $1.26 650
2021-08-09 $1.24 $1.24 $1.24 $1.24 $1.24 1
2021-08-06 $1.28 $1.31 $1.24 $1.24 $1.24 5,554
2021-08-05 $1.26 $1.30 $1.18 $1.25 $1.25 52,202
2021-08-04 $1.25 $1.30 $1.21 $1.30 $1.30 45,608
2021-08-03 $1.25 $1.30 $1.25 $1.25 $1.25 37,470
2021-08-02 $1.23 $1.30 $1.18 $1.25 $1.25 25,109
2021-07-30 $1.22 $1.27 $1.21 $1.25 $1.25 2,531
2021-07-29 $1.34 $1.34 $1.20 $1.20 $1.20 24,170
2021-07-28 $1.39 $1.45 $1.33 $1.33 $1.33 117,381
2021-07-27 $1.45 $1.45 $1.40 $1.44 $1.44 37,761
2021-07-26 $1.45 $1.45 $1.40 $1.45 $1.45 18,505
2021-07-23 $1.45 $1.46 $1.44 $1.45 $1.45 16,945
2021-07-22 $1.45 $1.47 $1.45 $1.45 $1.45 16,989
2021-07-21 $1.44 $1.45 $1.40 $1.45 $1.45 21,930
2021-07-20 $1.40 $1.48 $1.36 $1.42 $1.42 70,255
2021-07-19 $1.34 $1.45 $1.33 $1.40 $1.40 1,038,584
2021-07-16 $1.02 $1.19 $0.99 $1.05 $1.05 47,155
2021-07-15 $1.05 $1.08 $1.00 $1.03 $1.03 30,884
2021-07-14 $1.01 $1.12 $1.01 $1.01 $1.01 62,440
2021-07-13 $1.01 $1.01 $1.01 $1.01 $1.01 6,794
2021-07-12 $1.00 $1.03 $1.00 $1.01 $1.01 3,537
2021-07-09 $1.05 $1.05 $1.00 $1.01 $1.01 9,666
2021-07-08 $1.02 $1.12 $1.00 $1.00 $1.00 33,747
2021-07-07 $1.18 $1.20 $1.10 $1.14 $1.14 8,300
2021-07-06 $1.12 $1.20 $1.04 $1.06 $1.06 33,016
2021-07-02 $1.02 $1.02 $1.00 $1.02 $1.02 88,971
2021-07-01 $1.02 $1.03 $1.00 $1.00 $1.00 10,705
2021-06-30 $1.04 $1.04 $1.04 $1.04 $1.04 295
2021-06-29 $1.04 $1.04 $1.04 $1.04 $1.04 47,860
2021-06-28 $1.03 $1.04 $1.01 $1.01 $1.01 1,558
2021-06-25 $0.97 $1.03 $0.97 $1.03 $1.03 920
2021-06-24 $1.01 $1.05 $1.00 $1.00 $1.00 4,745
2021-06-23 $0.97 $0.97 $0.97 $0.97 $0.97 2,474
2021-06-22 $0.98 $0.98 $0.96 $0.96 $0.96 4,500
2021-06-21 $1.00 $1.01 $0.99 $1.01 $1.01 1,980
2021-06-18 $0.97 $1.00 $0.97 $0.97 $0.97 21,915
2021-06-17 $0.97 $0.97 $0.97 $0.97 $0.97 1,995
2021-06-16 $0.96 $0.97 $0.96 $0.97 $0.97 2,340
2021-06-15 $0.96 $0.96 $0.96 $0.96 $0.96 8,396
2021-06-14 $0.98 $0.98 $0.92 $0.92 $0.92 5,221
2021-06-11 $0.91 $0.95 $0.90 $0.94 $0.94 13,148
2021-06-10 $0.98 $0.98 $0.93 $0.93 $0.93 12,905
2021-06-09 $0.85 $0.98 $0.83 $0.95 $0.95 127,728
2021-06-08 $0.88 $0.93 $0.84 $0.89 $0.89 36,293
2021-06-07 $0.82 $0.87 $0.81 $0.85 $0.85 44,734
2021-06-04 $0.82 $0.86 $0.81 $0.86 $0.86 9,337
2021-06-03 $0.82 $0.82 $0.82 $0.82 $0.82 2,861
2021-06-02 $0.82 $0.84 $0.81 $0.84 $0.84 10,105
2021-06-01 $0.82 $0.86 $0.81 $0.84 $0.84 17,880
2021-05-28 $0.82 $1.18 $0.81 $0.85 $0.85 22,886
2021-05-27 $0.79 $0.84 $0.79 $0.84 $0.84 6,307
2021-05-26 $0.87 $0.87 $0.79 $0.84 $0.84 18,037
2021-05-25 $0.83 $0.87 $0.82 $0.87 $0.87 11,946
2021-05-24 $0.90 $0.90 $0.83 $0.87 $0.87 8,611
2021-05-21 $0.92 $0.93 $0.92 $0.93 $0.93 1,286
2021-05-20 $0.92 $0.92 $0.92 $0.92 $0.92 114
2021-05-19 $0.89 $0.92 $0.89 $0.92 $0.92 1,588
2021-05-18 $0.83 $0.93 $0.83 $0.93 $0.93 3,938
2021-05-17 $0.94 $0.94 $0.94 $0.94 $0.94 693
2021-05-14 $0.95 $0.95 $0.95 $0.95 $0.95 1,000
2021-05-13 $0.86 $0.97 $0.83 $0.97 $0.97 6,367
2021-05-12 $0.89 $0.99 $0.82 $0.97 $0.97 7,835
2021-05-11 $0.89 $0.97 $0.85 $0.97 $0.97 5,334
2021-05-10 $0.95 $0.96 $0.88 $0.93 $0.93 22,001
2021-05-07 $0.95 $1.04 $0.95 $1.04 $1.04 3,899
2021-05-06 $0.97 $0.97 $0.95 $0.95 $0.95 1,006
2021-05-05 $1.00 $1.01 $1.00 $1.01 $1.01 7,535
2021-05-04 $1.05 $1.05 $1.00 $1.00 $1.00 28,951
2021-05-03 $1.05 $1.05 $0.95 $1.01 $1.01 12,846
2021-04-30 $1.09 $1.09 $0.98 $1.08 $1.08 4,582
2021-04-29 $0.97 $1.09 $0.95 $1.09 $1.09 7,710
2021-04-28 $0.98 $1.05 $0.98 $0.99 $0.99 10,630
2021-04-27 $0.98 $0.98 $0.98 $0.98 $0.98 756
2021-04-26 $0.98 $1.04 $0.97 $1.04 $1.04 1,300
2021-04-23 $1.12 $1.13 $1.04 $1.04 $1.04 15,819
2021-04-22 $1.05 $1.05 $1.00 $1.03 $1.03 26,874
2021-04-21 $1.00 $1.02 $1.00 $1.01 $1.01 167,896
2021-04-20 $1.01 $1.05 $0.96 $1.05 $1.05 14,864
2021-04-19 $1.17 $1.17 $1.13 $1.14 $1.14 31,008
2021-04-16 $1.05 $1.14 $1.05 $1.13 $1.13 34,155
2021-04-15 $1.15 $1.16 $1.10 $1.14 $1.14 26,600
2021-04-14 $1.10 $1.18 $1.06 $1.15 $1.15 25,296
2021-04-13 $1.06 $1.08 $1.05 $1.08 $1.08 10,861
2021-04-12 $1.07 $1.07 $1.05 $1.06 $1.06 12,754
2021-04-09 $1.06 $1.08 $1.05 $1.08 $1.08 7,774
2021-04-08 $1.10 $1.10 $1.06 $1.06 $1.06 417
2021-04-07 $0.98 $1.04 $0.98 $1.04 $1.04 29,739
2021-04-06 $1.00 $1.02 $0.97 $0.98 $0.98 19,228
2021-04-05 $0.95 $1.00 $0.90 $0.92 $0.92 16,438
2021-04-01 $0.82 $0.87 $0.82 $0.85 $0.85 6,232
2021-03-31 $0.82 $0.90 $0.80 $0.82 $0.82 27,632
2021-03-30 $0.91 $0.91 $0.90 $0.90 $0.90 500
2021-03-29 $0.97 $1.03 $0.90 $1.02 $1.02 23,674
2021-03-26 $0.91 $0.97 $0.90 $0.97 $0.97 32,461
2021-03-25 $1.00 $1.00 $0.90 $0.90 $0.90 21,083
2021-03-24 $1.05 $1.10 $1.00 $1.02 $1.02 53,273
2021-03-23 $1.15 $1.17 $1.10 $1.10 $1.10 38,977
2021-03-22 $1.13 $1.14 $1.06 $1.14 $1.14 71,992
2021-03-19 $1.20 $1.30 $1.12 $1.12 $1.12 66,571
2021-03-18 $1.15 $1.26 $1.15 $1.20 $1.20 62,524
2021-03-17 $1.17 $1.24 $1.03 $1.24 $1.24 80,580
2021-03-16 $1.20 $1.25 $1.15 $1.25 $1.25 110,573
2021-03-15 $1.20 $1.20 $1.15 $1.20 $1.20 67,966
2021-03-12 $1.15 $1.19 $1.14 $1.18 $1.18 17,042
2021-03-11 $1.10 $1.17 $1.10 $1.17 $1.17 95,712
2021-03-10 $1.12 $1.15 $1.02 $1.08 $1.08 104,660
2021-03-09 $1.20 $1.20 $1.11 $1.14 $1.14 66,637
2021-03-08 $1.17 $1.24 $1.06 $1.15 $1.15 64,429
2021-03-05 $1.10 $1.18 $1.01 $1.17 $1.17 167,926
2021-03-04 $1.29 $1.30 $0.98 $1.20 $1.20 216,742
2021-03-03 $1.51 $1.60 $1.25 $1.35 $1.35 77,966
2021-03-02 $1.67 $1.69 $1.48 $1.48 $1.48 64,923
2021-03-01 $1.75 $1.86 $1.67 $1.71 $1.71 31,063
2021-02-26 $1.72 $1.82 $1.61 $1.80 $1.80 27,623
2021-02-25 $1.82 $1.87 $1.71 $1.77 $1.77 51,279
2021-02-24 $1.97 $2.01 $1.81 $1.86 $1.86 40,725
2021-02-23 $1.92 $2.25 $1.91 $2.07 $2.07 33,495
2021-02-22 $2.32 $2.34 $1.91 $2.17 $2.17 72,724
2021-02-19 $1.91 $2.56 $1.91 $2.05 $2.05 28,084
2021-02-18 $1.90 $1.95 $1.90 $1.91 $1.91 30,829
2021-02-17 $1.90 $1.95 $1.85 $1.90 $1.90 24,998
2021-02-16 $1.85 $1.93 $1.80 $1.83 $1.83 30,167
2021-02-12 $1.88 $1.92 $1.65 $1.70 $1.70 57,557
2021-02-11 $1.90 $1.96 $1.70 $1.76 $1.76 49,935
2021-02-10 $1.95 $2.01 $1.82 $1.90 $1.90 40,539
2021-02-09 $1.83 $2.05 $1.81 $1.93 $1.93 45,228
2021-02-08 $2.05 $2.05 $1.75 $1.89 $1.89 42,953
2021-02-05 $1.90 $2.05 $1.75 $1.76 $1.76 47,623
2021-02-04 $1.60 $1.88 $1.58 $1.84 $1.84 71,260
2021-02-03 $1.56 $1.64 $1.56 $1.64 $1.64 48,993
2021-02-02 $1.55 $1.55 $1.49 $1.55 $1.55 18,390
2021-02-01 $1.70 $1.70 $1.55 $1.55 $1.55 29,468
2021-01-29 $1.33 $1.50 $1.33 $1.44 $1.44 42,912
2021-01-28 $1.35 $1.50 $1.32 $1.32 $1.32 47,227
2021-01-27 $1.68 $1.68 $1.04 $1.25 $1.25 62,440
2021-01-26 $1.81 $2.08 $1.51 $1.53 $1.53 57,102
2021-01-25 $2.00 $2.15 $1.75 $1.81 $1.81 48,431
2021-01-22 $1.80 $2.24 $1.80 $1.95 $1.95 60,640
2021-01-21 $1.87 $2.00 $1.77 $1.85 $1.85 43,009
2021-01-20 $1.78 $1.88 $1.70 $1.75 $1.75 138,756
2021-01-19 $1.83 $1.83 $1.72 $1.72 $1.72 158,623
2021-01-15 $1.73 $1.86 $1.70 $1.79 $1.79 68,261
2021-01-14 $1.83 $1.99 $1.69 $1.69 $1.69 98,792
2021-01-13 $1.75 $1.96 $1.66 $1.92 $1.92 36,801
2021-01-12 $1.69 $1.85 $1.64 $1.70 $1.70 16,690
2021-01-11 $2.10 $2.30 $1.51 $1.51 $1.51 46,321
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.