Southport Acquisition Corp - Units (1 Ord Class A & 1/2 War) (PORT-U) Exchange: NYSE

  1. Profile
  2. Southport Acquisition Corp - Units (1 Ord Class A & 1/2 War) (PORT-U)

Data as of Nov. 18, 2025

$10.74 ($0.00) 0.00%

Southport Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Southport Acquisition Corp - Units (1 Ord Class A & 1/2 War).
Daily Information Data
Date Nov. 18, 2025
Open $10.74
Previous Close $10.74
High $10.74
Low $10.74
Adjusted Open $10.74
Previous Adjusted Close $10.74
Adjusted High $10.74
Adjusted Low $10.74
Invest in Southport Acquisition Corp - Units (1 Ord Class A & 1/2 War) (PORT-U)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for Southport Acquisition Corp - Units (1 Ord Class A & 1/2 War) (PORT-U)
Date Open High Low Close Adj.Close Volume
2024-01-31 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-01-30 $10.74 $10.74 $10.74 $10.74 $10.74 0
2024-01-29 $10.74 $10.74 $10.74 $10.74 $10.74 240
2024-01-26 $10.74 $10.74 $10.74 $10.74 $10.74 232
2024-01-25 $10.73 $10.73 $10.73 $10.73 $10.73 0
2024-01-24 $10.73 $10.73 $10.73 $10.73 $10.73 205
2024-01-23 $10.72 $10.72 $10.63 $10.72 $10.72 569
2024-01-22 $10.72 $10.72 $10.72 $10.72 $10.72 811
2024-01-19 $10.72 $10.72 $10.72 $10.72 $10.72 605
2024-01-18 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-01-17 $10.72 $10.72 $10.72 $10.72 $10.72 1,142
2024-01-16 $10.71 $10.71 $10.71 $10.71 $10.71 0
2024-01-12 $10.71 $10.71 $10.71 $10.71 $10.71 0
2024-01-11 $10.71 $10.71 $10.71 $10.71 $10.71 0
2024-01-10 $10.71 $10.71 $10.71 $10.71 $10.71 225
2024-01-09 $10.71 $10.71 $10.71 $10.71 $10.71 240
2024-01-08 $10.66 $10.68 $10.64 $10.68 $10.68 500
2024-01-05 $10.62 $10.62 $10.62 $10.62 $10.62 0
2024-01-04 $10.62 $10.62 $10.62 $10.62 $10.62 0
2024-01-03 $10.62 $10.62 $10.62 $10.62 $10.62 0
2024-01-02 $10.62 $10.62 $10.62 $10.62 $10.62 0
2023-12-29 $10.62 $10.62 $10.62 $10.62 $10.62 1,084
2023-12-28 $10.68 $10.68 $10.68 $10.68 $10.68 53
2023-12-27 $10.68 $10.68 $10.68 $10.68 $10.68 274
2023-12-26 $10.68 $10.68 $10.68 $10.68 $10.68 228
2023-12-22 $10.68 $10.68 $10.68 $10.68 $10.68 233
2023-12-21 $10.68 $10.68 $10.68 $10.68 $10.68 255
2023-12-20 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-19 $10.68 $10.68 $10.68 $10.68 $10.68 0
2023-12-18 $10.68 $10.68 $10.68 $10.68 $10.68 230
2023-12-15 $10.68 $10.68 $10.68 $10.68 $10.68 275
2023-12-14 $10.67 $10.67 $10.67 $10.67 $10.67 675
2023-12-13 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-12-12 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-12-11 $10.68 $10.68 $10.66 $10.66 $10.66 680
2023-12-08 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-12-07 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-12-06 $10.66 $10.66 $10.66 $10.66 $10.66 251
2023-12-05 $10.67 $10.67 $10.67 $10.67 $10.67 209
2023-12-04 $10.66 $10.66 $10.61 $10.61 $10.61 1,306
2023-12-01 $10.67 $11.18 $10.61 $10.62 $10.62 4,334
2023-11-30 $10.66 $11.17 $10.61 $11.17 $11.17 1,809
2023-11-29 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-11-28 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-11-27 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-11-24 $10.67 $10.67 $10.67 $10.67 $10.67 0
2023-11-22 $10.67 $10.67 $10.67 $10.67 $10.67 2,025
2023-11-21 $10.67 $10.69 $10.62 $10.67 $10.67 2,435
2023-11-20 $10.66 $10.66 $10.66 $10.66 $10.66 0
2023-11-17 $10.66 $10.66 $10.66 $10.66 $10.66 725
2023-11-16 $10.68 $10.68 $10.67 $10.67 $10.67 475
2023-11-15 $10.67 $10.67 $10.67 $10.67 $10.67 450
2023-11-14 $10.66 $10.67 $10.61 $10.66 $10.66 1,550
2023-11-13 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-10 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-09 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-08 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-07 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-06 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-03 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-11-02 $10.64 $10.64 $10.63 $10.63 $10.63 775
2023-11-01 $10.65 $10.65 $10.59 $10.59 $10.59 1,084
2023-10-31 $10.65 $10.65 $10.65 $10.65 $10.65 0
2023-10-30 $10.65 $10.65 $10.61 $10.65 $10.65 1,845
2023-10-27 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-26 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-25 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-24 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-23 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-20 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-19 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-18 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-17 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-16 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-13 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-12 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-11 $10.59 $10.59 $10.59 $10.59 $10.59 0
2023-10-10 $10.59 $10.59 $10.59 $10.59 $10.59 100
2023-10-09 $10.60 $10.60 $10.60 $10.60 $10.60 100
2023-10-06 $10.57 $10.57 $10.57 $10.57 $10.57 123
2023-10-05 $10.59 $10.59 $10.59 $10.59 $10.59 100
2023-10-04 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-10-03 $10.60 $10.60 $10.60 $10.60 $10.60 3,000
2023-10-02 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-09-29 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-09-28 $10.57 $10.57 $10.57 $10.57 $10.57 0
2023-09-27 $10.57 $10.57 $10.57 $10.57 $10.57 333
2023-09-26 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-09-25 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-09-22 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-09-21 $10.63 $10.63 $10.63 $10.63 $10.63 400
2023-09-20 $10.57 $10.58 $10.57 $10.58 $10.58 2,700
2023-09-19 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-18 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-15 $10.55 $10.55 $10.55 $10.55 $10.55 0
2023-09-14 $10.55 $10.55 $10.55 $10.55 $10.55 5,110
2023-09-13 $10.55 $10.55 $10.52 $10.52 $10.52 1,100
2023-09-12 $10.52 $10.52 $10.52 $10.52 $10.52 100
2023-09-11 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-09-08 $10.56 $10.56 $10.56 $10.56 $10.56 1,527
2023-09-07 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-09-06 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-09-05 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-09-01 $10.58 $10.58 $10.52 $10.52 $10.52 13,230
2023-08-31 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-08-30 $10.52 $10.52 $10.52 $10.52 $10.52 47
2023-08-29 $10.52 $10.52 $10.52 $10.52 $10.52 0
2023-08-28 $10.59 $10.59 $10.52 $10.52 $10.52 700
2023-08-25 $10.59 $10.59 $10.52 $10.52 $10.52 1,200
2023-08-24 $10.61 $11.09 $10.55 $10.59 $10.59 1,850
2023-08-23 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-22 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-21 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-18 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-17 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-16 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-15 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-14 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-11 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-10 $10.61 $10.61 $10.61 $10.61 $10.61 0
2023-08-09 $10.56 $10.61 $10.53 $10.61 $10.61 1,900
2023-08-08 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-08-07 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-08-04 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-08-03 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-08-02 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-08-01 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-07-31 $10.56 $10.56 $10.56 $10.56 $10.56 0
2023-07-28 $10.56 $10.56 $10.56 $10.56 $10.56 950
2023-07-27 $10.55 $10.55 $10.55 $10.55 $10.55 100
2023-07-26 $10.55 $11.03 $10.54 $10.54 $10.54 998
2023-07-25 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-24 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-21 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-20 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-19 $10.97 $10.97 $10.97 $10.97 $10.97 1
2023-07-18 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-17 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-14 $10.97 $10.97 $10.97 $10.97 $10.97 0
2023-07-13 $10.97 $10.97 $10.97 $10.97 $10.97 1,591
2023-07-12 $10.45 $10.45 $10.45 $10.45 $10.45 1,000
2023-07-11 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-07-10 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-07-07 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-07-06 $10.49 $10.49 $10.49 $10.49 $10.49 352
2023-07-05 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-07-03 $10.49 $10.49 $10.49 $10.49 $10.49 100
2023-06-30 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-29 $10.49 $10.49 $10.49 $10.49 $10.49 1
2023-06-28 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-27 $10.49 $10.49 $10.49 $10.49 $10.49 3
2023-06-26 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-23 $10.49 $10.49 $10.49 $10.49 $10.49 39
2023-06-22 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-21 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-20 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-16 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-15 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-14 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-13 $10.49 $10.49 $10.49 $10.49 $10.49 1
2023-06-12 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-09 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-08 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-07 $10.49 $10.49 $10.49 $10.49 $10.49 1
2023-06-06 $10.49 $10.49 $10.49 $10.49 $10.49 1
2023-06-05 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-02 $10.49 $10.49 $10.49 $10.49 $10.49 0
2023-06-01 $10.50 $10.50 $10.49 $10.49 $10.49 58,703
2023-05-31 $10.47 $10.47 $10.47 $10.47 $10.47 0
2023-05-30 $10.47 $10.47 $10.47 $10.47 $10.47 1,252
2023-05-26 $10.44 $10.44 $10.44 $10.44 $10.44 2
2023-05-25 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-05-24 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-05-23 $10.44 $10.44 $10.44 $10.44 $10.44 200
2023-05-22 $10.44 $10.44 $10.44 $10.44 $10.44 201
2023-05-19 $10.48 $10.48 $10.43 $10.43 $10.43 700
2023-05-18 $10.42 $10.42 $10.42 $10.42 $10.42 100
2023-05-17 $10.42 $10.42 $10.42 $10.42 $10.42 100
2023-05-16 $10.44 $10.44 $10.44 $10.44 $10.44 100
2023-05-15 $10.43 $10.43 $10.43 $10.43 $10.43 100
2023-05-12 $10.42 $10.42 $10.42 $10.42 $10.42 100
2023-05-11 $10.42 $10.42 $10.42 $10.42 $10.42 100
2023-05-10 $10.42 $10.42 $10.42 $10.42 $10.42 139
2023-05-09 $10.42 $10.42 $10.42 $10.42 $10.42 100
2023-05-08 $10.43 $10.43 $10.43 $10.43 $10.43 100
2023-05-05 $10.42 $10.42 $10.42 $10.42 $10.42 100
2023-05-04 $10.40 $10.40 $10.40 $10.40 $10.40 10
2023-05-03 $10.40 $10.40 $10.40 $10.40 $10.40 0
2023-05-02 $10.40 $10.40 $10.40 $10.40 $10.40 100
2023-05-01 $10.41 $10.41 $10.41 $10.41 $10.41 0
2023-04-28 $10.41 $10.41 $10.41 $10.41 $10.41 100
2023-04-27 $10.40 $10.40 $10.40 $10.40 $10.40 100
2023-04-26 $10.45 $10.45 $10.45 $10.45 $10.45 100
2023-04-25 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-04-24 $10.37 $10.37 $10.37 $10.37 $10.37 100
2023-04-21 $10.40 $10.40 $10.40 $10.40 $10.40 100
2023-04-20 $10.42 $10.42 $10.42 $10.42 $10.42 101
2023-04-19 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-04-18 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-04-17 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-04-14 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-04-13 $10.37 $10.37 $10.37 $10.37 $10.37 0
2023-04-12 $10.37 $10.37 $10.37 $10.37 $10.37 325
2023-04-11 $10.41 $10.41 $10.41 $10.41 $10.41 100
2023-04-10 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-04-06 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-04-05 $10.44 $10.44 $10.44 $10.44 $10.44 0
2023-04-04 $10.44 $10.44 $10.44 $10.44 $10.44 100
2023-04-03 $10.87 $10.87 $10.87 $10.87 $10.87 0
2023-03-31 $10.85 $10.87 $10.85 $10.87 $10.87 1,290
2023-03-30 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-03-29 $10.36 $10.36 $10.36 $10.36 $10.36 0
2023-03-28 $10.36 $10.36 $10.36 $10.36 $10.36 4,600
2023-03-27 $10.36 $10.36 $10.35 $10.35 $10.35 6,700
2023-03-24 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-23 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-22 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-21 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-20 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-17 $10.35 $10.35 $10.35 $10.35 $10.35 1,009
2023-03-16 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-15 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-14 $10.35 $10.35 $10.35 $10.35 $10.35 238
2023-03-13 $10.35 $10.35 $10.35 $10.35 $10.35 100
2023-03-10 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-09 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-08 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-07 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-06 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-03-03 $10.35 $10.35 $10.35 $10.35 $10.35 900
2023-03-02 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-03-01 $10.33 $10.33 $10.33 $10.33 $10.33 0
2023-02-28 $10.33 $10.33 $10.33 $10.33 $10.33 100
2023-02-27 $10.33 $10.33 $10.33 $10.33 $10.33 439
2023-02-24 $10.32 $10.32 $10.32 $10.32 $10.32 764
2023-02-23 $10.31 $10.31 $10.30 $10.31 $10.31 2,158
2023-02-22 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-02-21 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-02-17 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-02-16 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-02-15 $10.31 $10.31 $10.31 $10.31 $10.31 4,204
2023-02-14 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-02-13 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-02-10 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-02-09 $10.35 $10.35 $10.35 $10.35 $10.35 200
2023-02-08 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-02-07 $10.26 $10.26 $10.26 $10.26 $10.26 0
2023-02-06 $10.28 $10.28 $10.26 $10.26 $10.26 1,377
2023-02-03 $10.26 $10.26 $10.26 $10.26 $10.26 100
2023-02-02 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-02-01 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-01-31 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-01-30 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-01-27 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-01-26 $10.24 $10.25 $10.24 $10.25 $10.25 1,200
2023-01-25 $10.21 $10.21 $10.21 $10.21 $10.21 8
2023-01-24 $10.21 $10.21 $10.21 $10.21 $10.21 830
2023-01-23 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-01-20 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-01-19 $10.23 $10.23 $10.23 $10.23 $10.23 0
2023-01-18 $10.19 $10.24 $10.19 $10.23 $10.23 7,691
2023-01-17 $10.22 $10.22 $10.22 $10.22 $10.22 100
2023-01-13 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-12 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-11 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-10 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-09 $10.15 $10.15 $10.15 $10.15 $10.15 0
2023-01-06 $10.15 $10.15 $10.15 $10.15 $10.15 1,500
2023-01-05 $10.19 $10.20 $10.18 $10.20 $10.20 24,094
2023-01-04 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-01-03 $10.17 $10.17 $10.17 $10.17 $10.17 100
2022-12-30 $10.13 $10.13 $10.13 $10.13 $10.13 1,910
2022-12-29 $10.13 $10.13 $10.13 $10.13 $10.13 0
2022-12-28 $10.13 $10.13 $10.13 $10.13 $10.13 100
2022-12-27 $10.03 $10.03 $10.03 $10.03 $10.03 100
2022-12-23 $10.11 $10.11 $10.11 $10.11 $10.11 601
2022-12-22 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-21 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-12-20 $9.98 $10.08 $9.98 $10.08 $10.08 2,501
2022-12-19 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-12-16 $9.98 $9.98 $9.98 $9.98 $9.98 1,025
2022-12-15 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-12-14 $10.50 $10.50 $10.12 $10.12 $10.12 3,133
2022-12-13 $10.09 $10.09 $10.09 $10.09 $10.09 100
2022-12-12 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-12-09 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-12-08 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-12-07 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-12-06 $10.11 $10.11 $10.11 $10.11 $10.11 0
2022-12-05 $10.11 $10.11 $10.11 $10.11 $10.11 492
2022-12-02 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-12-01 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-11-30 $10.09 $10.09 $10.09 $10.09 $10.09 0
2022-11-29 $10.07 $10.09 $10.07 $10.09 $10.09 2,938
2022-11-28 $10.07 $10.07 $10.07 $10.07 $10.07 2,350
2022-11-25 $10.08 $10.08 $10.08 $10.08 $10.08 23
2022-11-23 $10.08 $10.08 $10.08 $10.08 $10.08 48
2022-11-22 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-11-21 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-11-18 $10.03 $10.09 $10.03 $10.08 $10.08 3,648
2022-11-17 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-16 $10.03 $10.05 $10.03 $10.04 $10.04 1,251
2022-11-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-11-14 $10.02 $10.02 $10.02 $10.02 $10.02 9,600
2022-11-11 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-10 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-09 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-08 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-07 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-04 $10.04 $10.04 $10.04 $10.04 $10.04 1
2022-11-03 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-02 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-11-01 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-31 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-28 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-27 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-10-26 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-10-25 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-24 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-21 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-20 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-19 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-18 $10.04 $10.04 $10.04 $10.04 $10.04 2
2022-10-17 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-14 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-13 $10.04 $10.04 $10.04 $10.04 $10.04 0
2022-10-12 $10.04 $10.04 $10.03 $10.04 $10.04 18,604
2022-10-11 $10.03 $10.03 $10.03 $10.03 $10.03 100
2022-10-10 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-07 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-06 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-10-05 $9.89 $9.90 $9.89 $9.90 $9.90 1,200
2022-10-04 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-10-03 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-09-30 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-09-29 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-09-28 $9.97 $10.05 $9.97 $10.05 $10.05 8,289
2022-09-27 $10.01 $10.01 $9.98 $9.98 $9.98 11,434
2022-09-26 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-23 $10.01 $10.01 $10.01 $10.01 $10.01 1
2022-09-22 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-21 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-20 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-19 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-16 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-15 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-14 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-09-13 $10.01 $10.01 $10.01 $10.01 $10.01 700
2022-09-12 $10.02 $10.02 $9.99 $9.99 $9.99 1,305
2022-09-09 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-08 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-07 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-06 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-02 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-09-01 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-31 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-30 $10.02 $10.02 $10.02 $10.02 $10.02 692
2022-08-29 $10.02 $10.02 $10.02 $10.02 $10.02 929
2022-08-26 $10.02 $10.02 $10.02 $10.02 $10.02 986
2022-08-25 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-24 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-23 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-22 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-19 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-18 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-17 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-16 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-15 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-12 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-11 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-10 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-09 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-08 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-08-05 $10.02 $10.02 $10.02 $10.02 $10.02 497
2022-08-04 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-08-03 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-08-02 $10.00 $10.00 $9.98 $9.98 $9.98 1,414
2022-08-01 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-29 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-28 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-27 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-26 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-25 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-22 $10.08 $10.08 $10.08 $10.08 $10.08 2
2022-07-21 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-20 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-07-19 $10.08 $10.08 $10.08 $10.08 $10.08 149
2022-07-18 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-07-15 $10.10 $10.10 $10.10 $10.10 $10.10 0
2022-07-14 $10.10 $10.10 $10.10 $10.10 $10.10 394
2022-07-13 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-07-12 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-07-11 $10.30 $10.30 $10.30 $10.30 $10.30 9
2022-07-08 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-07-07 $10.30 $10.30 $10.30 $10.30 $10.30 2
2022-07-06 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-07-05 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-07-01 $10.30 $10.30 $10.30 $10.30 $10.30 2
2022-06-30 $10.30 $10.30 $10.30 $10.30 $10.30 0
2022-06-29 $10.00 $10.60 $10.00 $10.30 $10.30 94,451
2022-06-28 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-06-27 $10.02 $10.02 $10.02 $10.02 $10.02 1
2022-06-24 $10.02 $10.02 $10.02 $10.02 $10.02 183
2022-06-23 $9.95 $9.95 $9.95 $9.95 $9.95 70
2022-06-22 $9.95 $9.95 $9.95 $9.95 $9.95 4,092
2022-06-21 $9.98 $9.98 $9.94 $9.94 $9.94 500
2022-06-17 $9.97 $9.97 $9.94 $9.95 $9.95 4,515
2022-06-16 $10.01 $10.01 $10.01 $10.01 $10.01 1
2022-06-15 $10.01 $10.01 $10.01 $10.01 $10.01 123
2022-06-14 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-06-13 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-06-10 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-06-09 $9.99 $9.99 $9.97 $9.97 $9.97 416
2022-06-08 $10.45 $10.45 $10.45 $10.45 $10.45 392
2022-06-07 $9.95 $10.00 $9.94 $10.00 $10.00 30,801
2022-06-06 $9.94 $9.96 $9.93 $9.96 $9.96 10,028
2022-06-03 $9.97 $9.98 $9.97 $9.98 $9.98 16,352
2022-06-02 $9.97 $9.97 $9.97 $9.97 $9.97 0
2022-06-01 $9.93 $9.99 $9.93 $9.97 $9.97 4,925
2022-05-31 $9.97 $9.97 $9.97 $9.97 $9.97 37
2022-05-27 $9.97 $9.97 $9.97 $9.97 $9.97 43
2022-05-26 $9.97 $9.97 $9.97 $9.97 $9.97 35
2022-05-25 $9.97 $9.97 $9.96 $9.97 $9.97 5,390
2022-05-24 $9.97 $10.03 $9.92 $10.02 $10.02 3,570
2022-05-23 $10.00 $10.00 $10.00 $10.00 $10.00 900
2022-05-20 $10.04 $10.05 $10.04 $10.05 $10.05 764
2022-05-19 $10.06 $10.25 $9.93 $10.25 $10.25 3,716
2022-05-18 $9.94 $10.02 $9.94 $10.02 $10.02 1,400
2022-05-17 $10.09 $10.09 $9.94 $10.00 $10.00 13,500
2022-05-16 $10.30 $10.30 $10.00 $10.00 $10.00 32,834
2022-05-13 $10.00 $10.00 $10.00 $10.00 $10.00 30
2022-05-12 $10.00 $10.00 $10.00 $10.00 $10.00 100
2022-05-11 $10.01 $10.01 $10.01 $10.01 $10.01 100
2022-05-10 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-05-09 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-05-06 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-05-05 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-05-04 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-05-03 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-05-02 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-04-29 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-04-28 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-04-27 $10.01 $10.01 $10.01 $10.01 $10.01 14,726
2022-04-26 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-04-25 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-04-22 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-04-21 $10.01 $10.01 $10.01 $10.01 $10.01 2,500
2022-04-20 $10.01 $10.01 $10.01 $10.01 $10.01 824
2022-04-19 $10.00 $10.00 $10.00 $10.00 $10.00 2,633
2022-04-18 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-04-14 $9.98 $10.02 $9.98 $10.02 $10.02 8,021
2022-04-13 $9.99 $10.03 $9.99 $10.00 $10.00 7,499
2022-04-12 $9.98 $10.09 $9.98 $10.09 $10.09 3,916
2022-04-11 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-04-08 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-04-07 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-04-06 $10.02 $10.02 $10.02 $10.02 $10.02 0
2022-04-05 $10.03 $10.04 $10.02 $10.02 $10.02 150,000
2022-04-04 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-04-01 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-03-31 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-03-30 $10.03 $10.03 $10.03 $10.03 $10.03 405,050
2022-03-29 $10.00 $10.20 $9.99 $10.20 $10.20 908
2022-03-28 $10.00 $10.00 $10.00 $10.00 $10.00 1,817
2022-03-25 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-03-24 $10.06 $10.06 $10.03 $10.03 $10.03 934
2022-03-23 $10.00 $10.02 $10.00 $10.02 $10.02 1,142
2022-03-22 $10.08 $10.08 $10.08 $10.08 $10.08 0
2022-03-21 $10.19 $10.39 $10.02 $10.08 $10.08 6,903
2022-03-18 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-17 $10.12 $10.12 $10.12 $10.12 $10.12 2
2022-03-16 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-15 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-14 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-11 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-10 $10.12 $10.12 $10.12 $10.12 $10.12 7
2022-03-09 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-08 $10.12 $10.12 $10.12 $10.12 $10.12 5
2022-03-07 $10.12 $10.12 $10.12 $10.12 $10.12 0
2022-03-04 $10.11 $10.15 $10.11 $10.12 $10.12 10,271
2022-03-03 $10.19 $10.19 $10.19 $10.19 $10.19 102
2022-03-02 $9.99 $10.08 $9.99 $10.08 $10.08 3,881
2022-03-01 $10.00 $10.02 $10.00 $10.01 $10.01 1,749
2022-02-28 $10.01 $10.01 $10.00 $10.00 $10.00 3,600
2022-02-25 $9.98 $9.98 $9.98 $9.98 $9.98 100
2022-02-24 $10.01 $10.01 $10.00 $10.00 $10.00 1,030
2022-02-23 $10.01 $10.03 $10.00 $10.00 $10.00 38,072
2022-02-22 $9.99 $9.99 $9.99 $9.99 $9.99 122
2022-02-18 $10.01 $10.01 $10.01 $10.01 $10.01 0
2022-02-17 $10.01 $10.01 $10.01 $10.01 $10.01 80
2022-02-16 $10.01 $10.01 $10.01 $10.01 $10.01 50,000
2022-02-15 $10.02 $10.05 $10.02 $10.05 $10.05 7,730
2022-02-14 $10.02 $10.02 $9.96 $9.96 $9.96 643
2022-02-11 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-02-10 $9.99 $10.00 $9.95 $9.95 $9.95 3,100
2022-02-09 $10.01 $10.01 $9.98 $10.00 $10.00 3,670
2022-02-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2022-02-07 $9.96 $9.96 $9.96 $9.96 $9.96 718
2022-02-04 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-02-03 $10.03 $10.03 $10.03 $10.03 $10.03 2
2022-02-02 $10.03 $10.03 $10.03 $10.03 $10.03 0
2022-02-01 $10.08 $10.08 $10.02 $10.03 $10.03 7,657
2022-01-31 $10.00 $10.07 $10.00 $10.07 $10.07 2,000
2022-01-28 $9.97 $9.97 $9.78 $9.78 $9.78 60,131
2022-01-27 $9.96 $10.02 $9.96 $10.01 $10.01 16,360
2022-01-26 $10.08 $10.08 $10.08 $10.08 $10.08 100
2022-01-25 $9.99 $9.99 $9.99 $9.99 $9.99 0
2022-01-24 $9.99 $9.99 $9.99 $9.99 $9.99 26
2022-01-21 $10.05 $10.05 $9.99 $9.99 $9.99 65,201
2022-01-20 $10.05 $10.05 $10.05 $10.05 $10.05 80
2022-01-19 $10.05 $10.05 $10.05 $10.05 $10.05 0
2022-01-18 $10.05 $10.05 $10.05 $10.05 $10.05 3
2022-01-14 $10.05 $10.05 $10.05 $10.05 $10.05 11
2022-01-13 $10.05 $10.05 $10.05 $10.05 $10.05 20,051
2022-01-12 $10.03 $10.04 $10.03 $10.04 $10.04 56,649
2022-01-11 $10.01 $10.01 $10.01 $10.01 $10.01 5
2022-01-10 $10.01 $10.02 $10.01 $10.01 $10.01 120,856
2022-01-07 $10.02 $10.02 $10.01 $10.02 $10.02 47,955
2022-01-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-01-05 $10.00 $10.00 $10.00 $10.00 $10.00 45
2022-01-04 $10.00 $10.00 $10.00 $10.00 $10.00 10,900
2022-01-03 $10.01 $10.02 $9.98 $9.98 $9.98 27,565
2021-12-31 $10.00 $10.01 $10.00 $10.00 $10.00 126,479
2021-12-30 $10.00 $10.01 $9.96 $10.00 $10.00 3,271
2021-12-29 $10.00 $10.00 $10.00 $10.00 $10.00 237
2021-12-28 $10.00 $10.00 $9.96 $10.00 $10.00 3,415
2021-12-27 $10.02 $10.02 $10.01 $10.02 $10.02 9,050
2021-12-23 $10.01 $10.01 $10.01 $10.01 $10.01 0
2021-12-22 $10.00 $10.01 $10.00 $10.01 $10.01 5,841
2021-12-21 $10.01 $10.01 $10.01 $10.01 $10.01 7,188
2021-12-20 $10.02 $10.02 $10.01 $10.01 $10.01 36,275
2021-12-17 $10.00 $10.01 $10.00 $10.01 $10.01 9,308
2021-12-16 $10.00 $10.00 $9.99 $10.00 $10.00 22,044
2021-12-15 $10.02 $10.02 $10.00 $10.00 $10.00 130,033
2021-12-14 $10.02 $10.05 $10.00 $10.02 $10.02 337,869
2021-12-13 $10.00 $10.03 $10.00 $10.01 $10.01 250,260
2021-12-10 $10.00 $10.02 $9.99 $10.00 $10.00 11,980,068
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.