Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

26 Capital Acquisition Corp Cl A (NQ: ADER )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.870 9.870 9.870 9.870 181 -0.01(-0.11%)
May 26, 2022 9.881 3 +0.02(+0.21%)
May 25, 2022 9.870 9.870 9.860 9.860 25,457 +0.02(+0.20%)
May 20, 2022 9.840 22 -0.02(-0.15%)
May 19, 2022 9.855 9.855 9.855 9.855 128 +0.01(+0.05%)
May 18, 2022 9.855 9.855 9.850 9.850 458 +0.00(+0.00%)
May 17, 2022 9.850 9.850 9.850 9.850 10,574 +0.00(+0.00%)
May 16, 2022 9.860 9.860 9.840 9.850 73,611 -0.03(-0.30%)
May 13, 2022 9.850 9.880 9.850 9.880 39,855 +0.01(+0.10%)
May 12, 2022 9.850 9.870 9.850 9.870 26,068 -0.01(-0.10%)
May 11, 2022 9.870 9.880 9.830 9.880 135,418 -0.01(-0.10%)
May 10, 2022 9.870 9.900 9.870 9.890 5,639 +0.01(+0.10%)
May 09, 2022 9.919 9.919 9.880 9.880 27,710 -0.01(-0.10%)
May 05, 2022 9.890 110 -0.01(-0.10%)
May 04, 2022 9.885 9.900 9.885 9.900 325 +0.00(+0.00%)
May 03, 2022 9.880 9.900 9.880 9.900 23,216 +0.00(+0.00%)
May 02, 2022 9.890 9.910 9.870 9.900 51,621 +0.03(+0.30%)
Apr 29, 2022 9.870 9.870 9.870 9.870 29,053 -0.01(-0.05%)
Apr 26, 2022 9.875 39 +0.02(+0.15%)
Apr 25, 2022 9.870 9.885 9.860 9.860 65,252 -0.01(-0.10%)
Apr 22, 2022 9.870 9.870 9.870 9.870 3,055 +0.00(+0.00%)
Apr 21, 2022 9.860 9.870 9.860 9.870 19,027 +0.00(+0.00%)
Apr 20, 2022 9.860 9.870 9.860 9.870 43,016 +0.01(+0.10%)
Apr 19, 2022 9.860 9.860 9.860 9.860 562 +0.00(+0.00%)
Apr 18, 2022 9.850 9.860 9.850 9.860 11,498 +0.01(+0.10%)
Apr 14, 2022 9.860 9.860 9.840 9.850 82,128 +0.01(+0.10%)
Apr 13, 2022 9.860 9.860 9.830 9.840 36,714 -0.02(-0.20%)
Apr 12, 2022 9.870 9.880 9.860 9.860 39,516 -0.02(-0.20%)
Apr 11, 2022 9.870 9.910 9.870 9.880 1,058 +0.02(+0.20%)
Apr 08, 2022 9.870 9.880 9.860 9.860 221,508 -0.02(-0.15%)
Apr 07, 2022 9.875 9.875 9.875 9.875 223 +0.00(+0.00%)
Apr 05, 2022 9.875 651 -0.01(-0.05%)
Apr 04, 2022 9.870 9.880 9.870 9.880 2,623 +0.01(+0.05%)
Apr 01, 2022 9.870 9.880 9.870 9.875 4,104 -0.01(-0.05%)
Mar 31, 2022 9.870 9.880 9.860 9.880 15,715 +0.02(+0.20%)
Mar 30, 2022 9.870 9.870 9.860 9.860 834 -0.01(-0.10%)
Mar 29, 2022 9.870 9.870 9.870 9.870 101 +0.01(+0.10%)
Mar 28, 2022 9.870 9.870 9.860 9.860 18,551 +0.01(+0.10%)
Mar 25, 2022 9.850 9.850 9.840 9.850 2,095 +0.00(+0.00%)
Mar 24, 2022 9.850 9.850 9.850 9.850 162 +0.02(+0.20%)
Mar 23, 2022 9.820 9.830 9.820 9.830 14,277 -0.02(-0.20%)
Mar 22, 2022 9.810 9.850 9.810 9.850 2,580 +0.00(+0.00%)
Mar 21, 2022 9.810 9.850 9.800 9.850 8,764 +0.04(+0.41%)
Mar 18, 2022 9.830 9.850 9.810 9.810 98,047 +0.00(+0.00%)
Mar 17, 2022 9.850 9.850 9.810 9.810 56,618 +0.00(+0.00%)
Mar 16, 2022 9.840 9.840 9.810 9.810 60,176 +0.01(+0.10%)
Mar 15, 2022 9.860 9.865 9.800 9.800 95,993 -0.05(-0.51%)
Mar 14, 2022 9.860 9.865 9.840 9.850 170,726 -0.02(-0.20%)
Mar 11, 2022 9.870 9.870 9.870 9.870 4,000 +0.01(+0.10%)
Mar 10, 2022 9.860 9.870 9.860 9.860 6,051 -0.02(-0.15%)
Mar 09, 2022 9.880 9.920 9.860 9.875 12,014 +0.00(+0.03%)
Mar 08, 2022 9.880 9.890 9.872 9.872 14,147 -0.01(-0.08%)
Mar 07, 2022 9.890 9.890 9.870 9.880 75,528 -0.01(-0.10%)
Mar 04, 2022 9.890 9.900 9.880 9.890 34,845 +0.03(+0.30%)
Mar 03, 2022 9.890 9.890 9.860 9.860 37,458 -0.02(-0.20%)
Mar 02, 2022 9.870 9.890 9.870 9.880 24,848 +0.02(+0.20%)
Mar 01, 2022 9.890 9.900 9.860 9.860 18,069 -0.03(-0.30%)
Feb 28, 2022 9.900 9.900 9.866 9.890 110,851 +0.00(+0.00%)
Feb 25, 2022 9.900 9.900 9.870 9.890 21,187 +0.02(+0.20%)
Feb 24, 2022 9.870 9.885 9.860 9.870 133,269 -0.01(-0.10%)
Feb 23, 2022 9.870 9.880 9.870 9.880 1,981 +0.00(+0.00%)
Feb 22, 2022 9.870 9.880 9.870 9.880 66,259 +0.02(+0.20%)
Feb 18, 2022 9.860 0 +0.00(+0.00%)
Feb 17, 2022 9.880 9.900 9.860 9.860 400,559 -0.03(-0.30%)
Feb 15, 2022 9.890 152 +0.05(+0.51%)
Feb 14, 2022 9.840 9.850 9.840 9.840 44,457 +0.02(+0.20%)
Feb 11, 2022 9.810 9.840 9.810 9.820 25,275 -0.01(-0.10%)
Feb 10, 2022 9.890 9.890 9.820 9.830 321,353 -0.01(-0.10%)
Feb 09, 2022 9.890 9.890 9.840 9.840 956,677 -0.02(-0.20%)
Feb 08, 2022 9.880 9.880 9.840 9.860 311,011 +0.02(+0.20%)
Feb 07, 2022 9.890 9.895 9.840 9.840 111,725 -0.03(-0.30%)
Feb 04, 2022 9.890 9.890 9.850 9.870 109,305 +0.00(+0.00%)
Feb 03, 2022 9.890 9.850 9.870 111,090 +0.02(+0.20%)
Feb 02, 2022 9.890 9.890 9.840 9.850 218,913 +0.02(+0.20%)
Feb 01, 2022 9.850 9.850 9.830 9.830 405,271 +0.00(+0.00%)
Jan 31, 2022 9.840 9.840 9.810 9.830 87,968 -0.01(-0.10%)
Jan 28, 2022 9.850 9.850 9.820 9.840 16,101 +0.01(+0.10%)
Jan 27, 2022 9.850 9.855 9.830 9.830 302,343 +0.00(+0.00%)
Jan 26, 2022 9.870 9.871 9.830 9.830 8,820 +0.00(+0.00%)
Jan 25, 2022 9.830 9.830 9.830 9.830 589 -0.02(-0.20%)
Jan 24, 2022 9.830 9.850 9.830 9.850 309,416 +0.02(+0.20%)
Jan 21, 2022 9.860 9.870 9.820 9.830 56,473 -0.03(-0.30%)
Jan 20, 2022 9.860 9.860 9.860 9.860 100,123 +0.00(+0.00%)
Jan 19, 2022 9.887 9.887 9.850 9.860 201,421 +0.00(+0.05%)
Jan 18, 2022 9.850 9.860 9.850 9.855 1,536 +0.02(+0.15%)
Jan 14, 2022 9.840 0 -0.04(-0.40%)
Jan 13, 2022 9.900 9.900 9.860 9.880 494,208 -0.01(-0.10%)
Jan 12, 2022 9.890 9.890 9.890 9.890 211 +0.03(+0.30%)
Jan 11, 2022 9.860 9.860 9.860 9.860 839 -0.02(-0.20%)
Jan 10, 2022 9.880 9.890 9.860 9.880 98,983 +0.00(+0.00%)
Jan 07, 2022 9.880 9.880 9.880 9.880 10,080 +0.00(+0.00%)
Jan 06, 2022 9.880 9.880 9.880 9.880 1,208 +0.01(+0.10%)
Jan 05, 2022 9.810 9.880 9.810 9.870 103,245 +0.03(+0.30%)
Jan 04, 2022 9.825 9.840 9.825 9.840 1,287 +0.03(+0.31%)
Jan 03, 2022 9.850 9.860 9.800 9.810 113,313 -0.04(-0.41%)
Dec 31, 2021 9.840 9.850 9.840 9.850 37,933 +0.01(+0.10%)
Dec 30, 2021 9.840 9.850 9.840 9.840 36,552 -0.01(-0.10%)
Dec 29, 2021 9.840 9.850 9.840 9.850 22,045 +0.01(+0.10%)
Dec 28, 2021 9.855 9.855 9.840 9.840 26,839 -0.01(-0.10%)
Dec 27, 2021 9.850 9.855 9.840 9.850 60,826 +0.00(+0.00%)
Dec 23, 2021 9.850 9.850 9.850 9.850 11,073 +0.01(+0.10%)
Dec 22, 2021 9.850 9.850 9.840 9.840 703,326 +0.01(+0.10%)
Dec 21, 2021 9.850 9.855 9.817 9.830 22,521 -0.02(-0.20%)
Dec 20, 2021 9.850 9.850 9.850 9.850 6,281 +0.01(+0.10%)
Dec 16, 2021 9.840 9.840 9.840 93 -0.01(-0.10%)
Dec 15, 2021 9.850 9.870 9.830 9.850 14,389 +0.01(+0.10%)
Dec 14, 2021 9.850 9.878 9.840 9.840 14,698 -0.01(-0.10%)
Dec 13, 2021 9.830 9.850 9.830 9.850 10,573 +0.01(+0.10%)
Dec 10, 2021 9.830 9.840 9.760 9.840 61,070 -0.05(-0.51%)
Dec 09, 2021 9.860 9.900 9.860 9.890 45,964 +0.01(+0.10%)
Dec 08, 2021 9.810 9.880 9.810 9.880 103,139 +0.07(+0.71%)
Dec 07, 2021 9.810 9.830 9.805 9.810 31,719 +0.00(+0.00%)
Dec 06, 2021 9.790 9.810 9.790 9.810 2,664 +0.00(+0.00%)
Dec 03, 2021 9.820 9.860 9.810 9.810 1,012 -0.04(-0.41%)
Dec 02, 2021 9.820 9.870 9.760 9.850 159,011 +0.03(+0.31%)
Dec 01, 2021 9.890 9.890 9.810 9.820 93,668 -0.05(-0.51%)
Nov 30, 2021 9.860 9.890 9.830 9.870 37,256 +0.04(+0.41%)
Nov 29, 2021 9.830 9.870 9.830 9.830 18,965 +0.00(+0.00%)
Nov 26, 2021 9.850 9.882 9.830 9.830 60,252 -0.05(-0.51%)
Nov 24, 2021 9.880 9.900 9.830 9.880 49,937 +0.03(+0.28%)
Nov 23, 2021 9.865 9.890 9.830 9.852 641,702 -0.01(-0.08%)
Nov 22, 2021 9.860 9.880 9.855 9.860 460,336 -0.03(-0.30%)
Nov 19, 2021 9.870 9.910 9.870 9.890 50,092 +0.03(+0.30%)
Nov 17, 2021 9.860 9.860 9.860 57 -0.01(-0.10%)
Nov 16, 2021 9.855 9.890 9.855 9.870 79,207 -0.01(-0.10%)
Nov 15, 2021 9.860 9.900 9.860 9.880 28,937 -0.03(-0.30%)
Nov 12, 2021 9.880 9.920 9.880 9.910 76,867 +0.02(+0.20%)
Nov 11, 2021 9.850 9.900 9.850 9.890 57,742 +0.00(+0.00%)
Nov 10, 2021 9.895 9.890 67,492 +0.01(+0.10%)
Nov 09, 2021 9.900 9.900 9.872 9.880 35,235 -0.02(-0.20%)
Nov 08, 2021 9.890 9.900 9.860 9.900 29,019 +0.01(+0.10%)
Nov 05, 2021 9.880 9.895 9.880 9.890 55,454 +0.00(+0.00%)
Nov 04, 2021 9.900 9.900 9.890 9.890 10,548 +0.01(+0.10%)
Nov 03, 2021 9.870 9.880 9.870 9.880 15,951 -0.01(-0.10%)
Nov 02, 2021 9.870 9.896 9.860 9.890 173,438 +0.02(+0.15%)
Nov 01, 2021 9.870 9.885 9.870 9.875 111,881 +0.01(+0.05%)
Oct 29, 2021 9.860 9.870 9.860 9.870 4,715 +0.00(+0.00%)
Oct 28, 2021 9.870 9.870 9.870 9.870 50,763 -0.02(-0.20%)
Oct 27, 2021 9.864 9.890 9.864 9.890 205,663 +0.01(+0.10%)
Oct 26, 2021 9.870 9.880 25,791 +0.00(+0.00%)
Oct 25, 2021 9.860 9.890 9.860 9.880 86,978 +0.00(+0.00%)
Oct 22, 2021 9.890 9.890 9.850 9.880 1,231,376 +0.02(+0.20%)
Oct 21, 2021 9.860 9.870 9.840 9.860 89,186 -0.00(-0.05%)
Oct 20, 2021 9.850 9.871 9.850 9.865 38,038 +0.01(+0.05%)
Oct 19, 2021 9.840 9.880 9.840 9.860 988,575 +0.01(+0.10%)
Oct 18, 2021 9.860 9.860 9.830 9.850 159,090 +0.02(+0.20%)
Oct 15, 2021 9.820 9.870 9.820 9.830 5,905,132 +0.05(+0.51%)
Oct 14, 2021 9.780 9.780 9.780 9.780 667 +0.07(+0.72%)
Oct 13, 2021 9.760 9.790 9.710 9.710 85,775 -0.06(-0.61%)
Oct 11, 2021 9.770 9.770 9.770 858 +0.00(+0.00%)
Oct 08, 2021 9.770 9.770 9.750 9.770 2,122 -0.01(-0.10%)
Oct 07, 2021 9.780 9.810 9.760 9.780 60,063 -0.02(-0.20%)
Oct 06, 2021 9.770 9.810 9.750 9.800 65,382 +0.04(+0.41%)
Oct 05, 2021 9.740 9.760 9.740 9.760 17,842 +0.01(+0.10%)
Oct 04, 2021 9.740 9.750 9.730 9.750 4,594 +0.00(+0.00%)
Oct 01, 2021 9.750 9.760 9.730 9.750 11,107 +0.03(+0.31%)
Sep 30, 2021 9.710 9.750 9.700 9.720 6,364 -0.03(-0.31%)
Sep 29, 2021 9.740 9.750 9.740 9.750 5,218 +0.01(+0.10%)
Sep 28, 2021 9.710 9.740 9.710 9.740 41,582 +0.04(+0.41%)
Sep 27, 2021 9.700 9.700 9.690 9.700 1,991 -0.02(-0.15%)
Sep 23, 2021 9.715 9.715 9.715 24 -0.01(-0.05%)
Sep 22, 2021 9.710 9.720 9.710 9.720 1,479 +0.03(+0.31%)
Sep 21, 2021 9.720 9.720 9.670 9.690 7,461 -0.02(-0.21%)
Sep 20, 2021 9.700 9.720 9.700 9.710 54,064 +0.01(+0.10%)
Sep 17, 2021 9.730 9.730 9.685 9.700 373,128 -0.02(-0.21%)
Sep 16, 2021 9.690 9.720 9.670 9.720 21,655 +0.02(+0.21%)
Sep 15, 2021 9.710 9.730 9.650 9.700 213,320 +0.00(+0.00%)
Sep 14, 2021 9.700 9.700 9.700 9.700 622 -0.02(-0.21%)
Sep 13, 2021 9.730 9.730 9.696 9.720 10,619 +0.01(+0.05%)
Sep 10, 2021 9.720 9.730 9.715 9.715 3,193 +0.02(+0.15%)
Sep 09, 2021 9.700 9.700 9.700 9.700 134 -0.03(-0.31%)
Sep 08, 2021 9.730 9.730 9.730 9.730 304 +0.01(+0.10%)
Sep 07, 2021 9.700 9.720 9.696 9.720 19,325 +0.02(+0.21%)
Sep 03, 2021 9.660 9.700 9.660 9.700 58,965 +0.02(+0.21%)
Sep 02, 2021 9.660 9.680 9.660 9.680 3,303 +0.00(+0.00%)
Sep 01, 2021 9.670 9.680 9.670 9.680 504 -0.01(-0.10%)
Aug 31, 2021 9.610 9.690 9.610 9.690 26,205 +0.03(+0.31%)
Aug 30, 2021 9.640 9.660 9.640 9.660 1,125 +0.01(+0.10%)
Aug 27, 2021 9.650 9.660 9.640 9.650 3,403 +0.02(+0.21%)
Aug 26, 2021 9.630 9.680 9.630 9.630 8,674 -0.02(-0.21%)
Aug 25, 2021 9.640 9.650 9.630 9.650 12,901 +0.02(+0.21%)
Aug 24, 2021 9.620 9.630 9.600 9.630 60,709 -0.04(-0.41%)
Aug 23, 2021 9.630 9.670 9.630 9.670 1,302 +0.02(+0.21%)
Aug 20, 2021 9.700 9.700 9.630 9.650 20,628 -0.04(-0.41%)
Aug 19, 2021 9.650 9.690 9.650 9.690 22,958 +0.04(+0.41%)
Aug 18, 2021 9.650 9.670 9.640 9.650 20,425 +0.00(+0.00%)
Aug 17, 2021 9.650 9.700 9.650 9.650 509,936 -0.01(-0.09%)
Aug 13, 2021 9.659 9.659 9.659 23 -0.06(-0.63%)
Aug 12, 2021 9.660 9.720 9.650 9.720 263,959 +0.07(+0.73%)
Aug 11, 2021 9.650 9.702 9.650 9.650 2,313 -0.01(-0.10%)
Aug 10, 2021 9.700 9.700 9.660 9.660 83,833 -0.04(-0.41%)
Aug 09, 2021 9.700 9.710 9.700 9.700 977 +0.01(+0.10%)
Aug 05, 2021 9.690 9.690 9.690 204 +0.01(+0.10%)
Aug 04, 2021 9.660 9.720 9.650 9.680 12,824 +0.00(+0.00%)
Aug 03, 2021 9.710 9.720 9.680 9.680 26,020 -0.02(-0.21%)
Aug 02, 2021 9.670 9.740 9.660 9.700 16,508 -0.03(-0.31%)
Jul 30, 2021 9.700 9.740 9.700 9.730 16,935 +0.04(+0.41%)
Jul 29, 2021 9.700 9.710 9.640 9.690 141,724 -0.03(-0.31%)
Jul 28, 2021 9.690 9.730 9.610 9.720 220,067 +0.02(+0.21%)
Jul 27, 2021 9.699 9.700 9.695 9.700 3,756 -0.03(-0.31%)
Jul 26, 2021 9.700 9.740 9.680 9.730 65,952 +0.00(+0.00%)
Jul 23, 2021 9.720 9.730 9.720 9.730 6,383 +0.02(+0.21%)
Jul 21, 2021 9.710 9.710 9.710 1 +0.00(+0.00%)
Jul 20, 2021 9.730 9.770 9.710 9.710 492 -0.11(-1.12%)
Jul 19, 2021 9.720 9.880 9.610 9.820 116,346 +0.08(+0.82%)
Jul 16, 2021 9.740 9.740 9.730 9.740 2,297 +0.00(+0.00%)
Jul 15, 2021 9.710 9.740 9.710 9.740 230,679 +0.00(+0.00%)
Jul 14, 2021 9.740 9.740 9.710 9.740 20,507 +0.01(+0.10%)
Jul 13, 2021 9.720 9.730 9.720 9.730 10,631 +0.01(+0.10%)
Jul 12, 2021 9.710 9.720 9.710 9.720 3,286 +0.00(+0.00%)
Jul 09, 2021 9.710 9.730 9.710 9.720 568 -0.01(-0.10%)
Jul 08, 2021 9.720 9.730 9.710 9.730 3,816 +0.02(+0.20%)
Jul 07, 2021 9.711 9.711 9.711 9.711 154 -0.02(-0.20%)
Jul 06, 2021 9.660 9.730 9.660 9.730 12,853 +0.01(+0.10%)
Jul 02, 2021 9.700 9.730 9.690 9.720 28,607 +0.02(+0.21%)
Jul 01, 2021 9.690 9.700 9.680 9.700 6,503 -0.01(-0.10%)
Jun 30, 2021 9.690 9.720 9.670 9.710 13,155 -0.01(-0.10%)
Jun 29, 2021 9.700 9.720 9.650 9.720 132,352 +0.02(+0.21%)
Jun 28, 2021 9.680 9.700 9.620 9.700 40,253 +0.01(+0.10%)
Jun 25, 2021 9.690 9.700 9.680 9.690 8,482 +0.01(+0.10%)
Jun 24, 2021 9.680 9.700 9.680 9.680 22,405 -0.01(-0.10%)
Jun 23, 2021 9.660 9.710 9.660 9.690 25,241 -0.02(-0.21%)
Jun 22, 2021 9.700 9.710 9.700 9.710 1,380 +0.00(+0.00%)
Jun 21, 2021 9.700 9.710 9.680 9.710 43,176 +0.01(+0.10%)
Jun 18, 2021 9.710 9.710 9.670 9.700 13,059 +0.00(+0.00%)
Jun 17, 2021 9.690 9.700 9.680 9.700 2,371 +0.00(+0.00%)
Jun 16, 2021 9.710 9.710 9.685 9.700 4,314 +0.00(+0.00%)
Jun 15, 2021 9.700 9.710 9.680 9.700 113,076 +0.00(+0.00%)
Jun 14, 2021 9.690 9.710 9.660 9.700 8,782 -0.01(-0.10%)
Jun 11, 2021 9.680 9.730 9.680 9.710 18,271 +0.00(+0.00%)
Jun 10, 2021 9.700 9.710 9.670 9.710 36,976 +0.02(+0.21%)
Jun 09, 2021 9.680 9.710 9.680 9.690 115,396 +0.01(+0.10%)
Jun 08, 2021 9.710 9.710 9.659 9.680 59,887 -0.03(-0.31%)
Jun 07, 2021 9.690 9.710 9.690 9.710 2,025 +0.01(+0.10%)
Jun 03, 2021 9.700 9.700 9.700 251 -0.02(-0.21%)
Jun 02, 2021 9.700 9.730 9.700 9.720 87,602 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.