Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,336.55 +3,798.62 (+6.38%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Acri Capital Acquisition Corporation (ACAC)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 27,315 |
| 02 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 400 |
| 26 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 25 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 24 Apr 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 300 |
| 23 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 18 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 17 Apr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 16 Apr 2024 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | 24,500 |
| 15 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 Apr 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 2,300 |
| 11 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
| 10 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 08 Apr 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 1,800 |
| 05 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 04 Apr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 11,300 |
| 03 Apr 2024 | 11.20 | 11.27 | 11.19 | 11.19 | 11.19 | 22,400 |
| 02 Apr 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 11.19 | 5,400 |
| 01 Apr 2024 | 11.19 | 11.24 | 11.19 | 11.24 | 11.24 | 59,100 |
| 28 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 27 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 50,300 |
| 26 Mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 25 Mar 2024 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | 19,300 |
| 22 Mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 45,800 |
| 21 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 26,700 |
| 20 Mar 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 500 |
| 19 Mar 2024 | 11.22 | 11.22 | 11.19 | 11.22 | 11.22 | 1,200 |
| 18 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 14 Mar 2024 | 11.20 | 11.20 | 11.18 | 11.20 | 11.20 | 8,300 |
| 13 Mar 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 3,200 |
| 12 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 Mar 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 27,700 |
| 08 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
| 07 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 06 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
| 05 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 04 Mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
| 01 Mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 29 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 28 Feb 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 30,200 |
| 27 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100,000 |
| 26 Feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 23 Feb 2024 | 11.18 | 11.18 | 11.14 | 11.15 | 11.15 | 124,800 |
| 22 Feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
| 21 Feb 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | 700 |
| 20 Feb 2024 | 11.13 | 11.24 | 11.13 | 11.15 | 11.15 | 165,500 |
| 16 Feb 2024 | 11.12 | 11.14 | 11.12 | 11.13 | 11.13 | 32,900 |
| 15 Feb 2024 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 19,100 |
| 14 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 13 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100,500 |
| 12 Feb 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 900 |
| 09 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 8,100 |
| 07 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 06 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,100 |
| 05 Feb 2024 | 11.06 | 11.13 | 11.06 | 11.12 | 11.12 | 7,900 |
| 02 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 01 Feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 31 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 30 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 Jan 2024 | 11.49 | 11.49 | 11.14 | 11.14 | 11.14 | 241,600 |
| 26 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| 25 Jan 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | 216,000 |
| 24 Jan 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 75,100 |
| 23 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 18 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 17 Jan 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 Jan 2024 | 11.09 | 11.09 | 11.07 | 11.09 | 11.09 | 500 |
| 12 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
| 11 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 10 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 05 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 04 Jan 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
| 03 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 02 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 29 Dec 2023 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 1,400 |
| 28 Dec 2023 | 11.06 | 11.14 | 11.06 | 11.08 | 11.08 | 15,400 |
| 27 Dec 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 26 Dec 2023 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | 1,500 |
| 22 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 21 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 20 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 19 Dec 2023 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 1,000 |
| 18 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
| 15 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| 14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 19,000 |
| 13 Dec 2023 | 10.95 | 11.02 | 10.95 | 11.01 | 11.01 | 30,100 |
| 12 Dec 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 400 |
| 11 Dec 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 33,500 |
| *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.