Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,304.19 +379.42 (+0.62%) CMC Crypto 200
1,266.29 -46.34 (-3.53%)
Bite Acquisition Corp. (BITE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.65 | 10.51 | 8.50 | 8.96 | 8.96 | 37,000 |
| 09 May 2024 | 8.82 | 8.82 | 8.75 | 8.75 | 8.75 | 500 |
| 08 May 2024 | 8.60 | 9.05 | 8.60 | 8.77 | 8.77 | 3,200 |
| 07 May 2024 | 9.31 | 9.59 | 8.51 | 8.81 | 8.81 | 11,400 |
| 06 May 2024 | 9.22 | 10.40 | 8.86 | 9.31 | 9.31 | 7,500 |
| 03 May 2024 | 10.31 | 11.20 | 8.00 | 8.38 | 8.38 | 29,000 |
| 02 May 2024 | 8.50 | 11.20 | 7.50 | 10.31 | 10.31 | 90,100 |
| 01 May 2024 | 9.27 | 10.81 | 6.50 | 9.70 | 9.70 | 79,600 |
| 30 Apr 2024 | 12.27 | 12.70 | 10.53 | 10.96 | 10.96 | 47,200 |
| 29 Apr 2024 | 10.11 | 12.81 | 10.11 | 11.50 | 11.50 | 3,100 |
| 26 Apr 2024 | 10.64 | 10.79 | 9.82 | 10.72 | 10.72 | 8,200 |
| 25 Apr 2024 | 10.14 | 10.75 | 9.20 | 10.40 | 10.40 | 15,000 |
| 24 Apr 2024 | 10.60 | 10.89 | 9.86 | 10.38 | 10.38 | 12,900 |
| 23 Apr 2024 | 10.76 | 11.00 | 10.75 | 10.89 | 10.89 | 18,100 |
| 22 Apr 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 1,500 |
| 19 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2,100 |
| 18 Apr 2024 | 10.72 | 10.79 | 10.70 | 10.79 | 10.79 | 4,100 |
| 17 Apr 2024 | 10.71 | 10.80 | 10.70 | 10.70 | 10.70 | 49,000 |
| 16 Apr 2024 | 10.73 | 10.80 | 10.66 | 10.75 | 10.75 | 3,100 |
| 15 Apr 2024 | 10.73 | 10.75 | 10.66 | 10.75 | 10.75 | 5,700 |
| 12 Apr 2024 | 10.74 | 10.80 | 10.74 | 10.80 | 10.80 | 300 |
| 11 Apr 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 1,000 |
| 10 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 400 |
| 08 Apr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 05 Apr 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 1,800 |
| 04 Apr 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | 11,000 |
| 03 Apr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 02 Apr 2024 | 10.74 | 10.75 | 10.73 | 10.75 | 10.75 | 16,300 |
| 01 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 28 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 400 |
| 27 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 26 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 200 |
| 25 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 22 Mar 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 700 |
| 21 Mar 2024 | 10.72 | 10.72 | 10.70 | 10.72 | 10.72 | 6,300 |
| 20 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
| 18 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 15 Mar 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 40,900 |
| 14 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2,000 |
| 13 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 12 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 11 Mar 2024 | 10.70 | 10.74 | 10.70 | 10.73 | 10.73 | 17,200 |
| 08 Mar 2024 | 10.74 | 10.74 | 10.67 | 10.67 | 10.67 | 200 |
| 07 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 500 |
| 06 Mar 2024 | 10.69 | 10.72 | 10.69 | 10.70 | 10.70 | 12,000 |
| 05 Mar 2024 | 10.69 | 10.74 | 10.69 | 10.74 | 10.74 | 800 |
| 04 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 4,100 |
| 01 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
| 29 Feb 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | 800 |
| 28 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 27 Feb 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | 11,100 |
| 26 Feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 23 Feb 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 7,400 |
| 22 Feb 2024 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 5,400 |
| 21 Feb 2024 | 10.71 | 10.71 | 10.68 | 10.70 | 10.70 | 27,700 |
| 20 Feb 2024 | 10.74 | 10.74 | 10.72 | 10.72 | 10.72 | 4,600 |
| 16 Feb 2024 | 10.80 | 10.84 | 10.73 | 10.76 | 10.76 | 10,600 |
| 15 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 14 Feb 2024 | 10.79 | 10.79 | 10.73 | 10.73 | 10.73 | 400 |
| 13 Feb 2024 | 10.73 | 10.75 | 10.73 | 10.73 | 10.73 | 120,900 |
| 12 Feb 2024 | 10.74 | 10.74 | 10.71 | 10.74 | 10.74 | 468,900 |
| 09 Feb 2024 | 10.74 | 10.74 | 10.73 | 10.73 | 10.73 | 306,000 |
| 08 Feb 2024 | 10.76 | 10.76 | 10.74 | 10.74 | 10.74 | 1,200 |
| 07 Feb 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 10.75 | 20,000 |
| 06 Feb 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | 31,900 |
| 05 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 02 Feb 2024 | 10.75 | 10.80 | 10.75 | 10.76 | 10.76 | 12,700 |
| 01 Feb 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 900 |
| 31 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 700 |
| 30 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 29 Jan 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 5,700 |
| 26 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Jan 2024 | 10.71 | 10.80 | 10.71 | 10.80 | 10.80 | 300 |
| 24 Jan 2024 | 10.71 | 10.72 | 10.70 | 10.72 | 10.72 | 427,500 |
| 23 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 Jan 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.67 | 600 |
| 18 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 500 |
| 17 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 500 |
| 16 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 12 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 11 Jan 2024 | 10.70 | 10.75 | 10.70 | 10.72 | 10.72 | 500 |
| 10 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 500 |
| 09 Jan 2024 | 10.75 | 10.75 | 10.70 | 10.70 | 10.70 | 1,300 |
| 08 Jan 2024 | 10.63 | 10.79 | 10.63 | 10.79 | 10.79 | 2,700 |
| 05 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 03 Jan 2024 | 10.61 | 10.62 | 10.60 | 10.60 | 10.60 | 2,200 |
| 02 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 29 Dec 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 200 |
| 28 Dec 2023 | 10.61 | 10.69 | 10.61 | 10.69 | 10.69 | 600 |
| 27 Dec 2023 | 10.80 | 10.80 | 10.54 | 10.65 | 10.65 | 7,600 |
| 26 Dec 2023 | 10.55 | 10.71 | 10.55 | 10.57 | 10.57 | 3,700 |
| 22 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 21 Dec 2023 | 10.42 | 10.63 | 10.42 | 10.55 | 10.55 | 2,100 |
| 20 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Dec 2023 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | 10,300 |
| 18 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 18,100 |
| *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.