Aquaron Acquisition Corp. (AQU)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 416 |
| 14 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 13 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 10 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 09 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 08 May 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 400 |
| 07 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 06 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 03 May 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 02 May 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 1,200 |
| 01 May 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 30 Apr 2024 | 11.00 | 11.00 | 10.91 | 10.91 | 10.91 | 1,800 |
| 29 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Apr 2024 | 11.06 | 11.83 | 10.90 | 11.00 | 11.00 | 3,300 |
| 25 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1,400 |
| 24 Apr 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.95 | 64,100 |
| 23 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 22 Apr 2024 | 10.92 | 10.93 | 10.90 | 10.93 | 10.93 | 3,500 |
| 19 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 18 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 17 Apr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 16 Apr 2024 | 10.87 | 10.92 | 10.87 | 10.92 | 10.92 | 160,100 |
| 15 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1,100 |
| 12 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 300 |
| 11 Apr 2024 | 10.87 | 10.87 | 10.85 | 10.86 | 10.86 | 14,000 |
| 10 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 09 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 5,100 |
| 08 Apr 2024 | 10.86 | 10.86 | 10.84 | 10.84 | 10.84 | 15,900 |
| 05 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| 04 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
| 03 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 700 |
| 02 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 28 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 27 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 25 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 21 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 19 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 18 Mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
| 15 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 14 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 13 Mar 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 26,000 |
| 12 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 11 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 08 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 07 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 28,600 |
| 06 Mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 3,000 |
| 05 Mar 2024 | 10.82 | 10.83 | 10.82 | 10.83 | 10.83 | 9,600 |
| 04 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 100 |
| 01 Mar 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 10.83 | 6,100 |
| 29 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 5,000 |
| 28 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11,900 |
| 27 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 8,700 |
| 26 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 23 Feb 2024 | 10.78 | 10.82 | 10.78 | 10.81 | 10.81 | 58,200 |
| 22 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 21 Feb 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 9,400 |
| 20 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 25,000 |
| 16 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 29,200 |
| 15 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 115,400 |
| 14 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 21,000 |
| 13 Feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 9,900 |
| 12 Feb 2024 | 10.76 | 10.99 | 10.76 | 10.82 | 10.82 | 133,000 |
| 09 Feb 2024 | 10.99 | 10.99 | 10.80 | 10.80 | 10.80 | 4,500 |
| 08 Feb 2024 | 11.03 | 11.03 | 10.75 | 10.80 | 10.80 | 4,200 |
| 07 Feb 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 76,100 |
| 06 Feb 2024 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | 1,500 |
| 05 Feb 2024 | 10.80 | 10.99 | 10.80 | 10.80 | 10.80 | 159,500 |
| 02 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 Feb 2024 | 10.79 | 10.79 | 10.78 | 10.78 | 10.78 | 86,000 |
| 31 Jan 2024 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 5,100 |
| 30 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 300 |
| 26 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 70,400 |
| 25 Jan 2024 | 10.78 | 10.82 | 10.77 | 10.77 | 10.77 | 161,700 |
| 24 Jan 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 23 Jan 2024 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | 1,300 |
| 22 Jan 2024 | 10.79 | 10.82 | 10.77 | 10.80 | 10.80 | 133,700 |
| 19 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 18 Jan 2024 | 10.99 | 10.99 | 10.75 | 10.86 | 10.86 | 227,100 |
| 17 Jan 2024 | 10.85 | 10.86 | 10.79 | 10.79 | 10.79 | 4,300 |
| 16 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 12 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 11 Jan 2024 | 10.79 | 10.99 | 10.79 | 10.99 | 10.99 | 2,800 |
| 10 Jan 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 09 Jan 2024 | 10.79 | 10.85 | 10.79 | 10.82 | 10.82 | 2,900 |
| 08 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 04 Jan 2024 | 10.76 | 11.74 | 10.75 | 10.75 | 10.75 | 5,700 |
| 03 Jan 2024 | 10.74 | 10.77 | 10.73 | 10.77 | 10.77 | 30,300 |
| 02 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 18,700 |
| 29 Dec 2023 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | 200 |
| 28 Dec 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 400 |
| 27 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 22 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 21 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.