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 )

11.08 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 30, 2023 10.64 21 -0.01(-0.09%)
May 25, 2023 10.65 61 -0.08(-0.74%)
May 24, 2023 10.71 10.73 10.70 10.73 2,095 +0.03(+0.28%)
May 23, 2023 10.70 10.70 10.70 10.70 1,610 -0.04(-0.37%)
May 22, 2023 10.74 10.74 10.62 10.74 6,696 +0.01(+0.09%)
May 19, 2023 10.64 10.73 10.64 10.73 1,319 +0.00(+0.00%)
May 18, 2023 10.73 10.74 10.73 10.73 3,458 +0.04(+0.37%)
May 17, 2023 10.69 10.76 10.69 10.69 22,524 -0.06(-0.56%)
May 16, 2023 10.72 10.75 10.69 10.75 10,536 +0.07(+0.65%)
May 15, 2023 10.70 10.72 10.65 10.68 30,445 -0.05(-0.47%)
May 12, 2023 10.73 10.73 10.73 10.73 1,165 +0.05(+0.51%)
May 11, 2023 10.80 10.80 10.68 10.68 2,565 -0.12(-1.16%)
May 09, 2023 10.80 97 +0.21(+1.98%)
May 08, 2023 10.59 10.59 10.59 10.59 6,871 -0.14(-1.30%)
May 05, 2023 10.73 10.73 10.73 10.73 362 +0.03(+0.31%)
May 04, 2023 10.54 10.74 10.54 10.70 1,920 -0.06(-0.58%)
May 03, 2023 10.62 10.76 10.62 10.76 5,837 +0.05(+0.47%)
May 02, 2023 10.75 10.75 10.62 10.71 5,077 +0.21(+2.00%)
Apr 28, 2023 10.50 39 -0.05(-0.47%)
Apr 27, 2023 10.51 10.55 10.51 10.55 4,141 +0.06(+0.54%)
Apr 26, 2023 10.50 10.50 10.48 10.49 1,578 -0.01(-0.06%)
Apr 25, 2023 10.48 10.50 10.48 10.50 6,641 +0.03(+0.29%)
Apr 24, 2023 10.40 10.50 10.40 10.47 20,039 +0.01(+0.10%)
Apr 21, 2023 10.46 10.46 10.46 10.46 212 +0.03(+0.29%)
Apr 20, 2023 10.43 10.43 10.43 10.43 13,057 -0.03(-0.29%)
Apr 17, 2023 10.46 9 +0.01(+0.09%)
Apr 13, 2023 10.45 12 -0.01(-0.10%)
Apr 12, 2023 10.43 10.46 10.43 10.46 8,716 +0.01(+0.10%)
Apr 11, 2023 10.44 10.45 10.44 10.45 1,805 +0.01(+0.10%)
Apr 06, 2023 10.44 6 +0.00(+0.00%)
Apr 04, 2023 10.44 14 +0.10(+0.97%)
Mar 31, 2023 10.34 7 +0.00(+0.00%)
Mar 30, 2023 10.35 10.35 10.32 10.34 15,390 -0.01(-0.10%)
Mar 22, 2023 10.35 8 +0.02(+0.18%)
Mar 21, 2023 10.35 10.35 10.33 10.33 7,201 -0.02(-0.18%)
Mar 20, 2023 10.35 10.36 10.35 10.35 6,379 +0.01(+0.10%)
Mar 14, 2023 10.34 11 -0.06(-0.58%)
Mar 13, 2023 10.40 10.40 10.40 10.40 940 +0.08(+0.78%)
Mar 10, 2023 10.32 10.32 10.32 10.32 8,343 -0.08(-0.77%)
Mar 09, 2023 10.35 10.40 10.35 10.40 8,613 +0.04(+0.39%)
Mar 08, 2023 10.35 10.36 10.35 10.36 2,019 +0.00(+0.01%)
Mar 07, 2023 10.36 10.36 10.36 10.36 2,576 -0.02(-0.20%)
Mar 06, 2023 10.38 10.38 10.37 10.38 11,659 -0.02(-0.19%)
Feb 27, 2023 10.40 8 +0.05(+0.48%)
Feb 24, 2023 10.35 10.35 10.35 10.35 449 +0.00(+0.00%)
Feb 23, 2023 10.35 10.38 10.35 10.35 10,445 +0.00(+0.00%)
Feb 21, 2023 10.35 10 -0.04(-0.34%)
Feb 17, 2023 10.38 10.42 10.37 10.38 13,382 +0.01(+0.07%)
Feb 16, 2023 10.37 10.38 10.37 10.38 458 -0.00(-0.02%)
Feb 14, 2023 10.38 20 +0.06(+0.58%)
Feb 13, 2023 10.31 10.36 10.31 10.32 14,566 -0.01(-0.10%)
Feb 10, 2023 10.53 10.75 10.30 10.33 42,325 -0.16(-1.57%)
Feb 09, 2023 10.32 10.50 10.32 10.49 23,123 +0.12(+1.21%)
Feb 08, 2023 10.33 10.40 10.33 10.37 1,741 -0.01(-0.10%)
Feb 07, 2023 10.24 10.52 10.24 10.38 96,142 +0.10(+0.97%)
Feb 06, 2023 10.14 10.28 10.14 10.28 44,550 +0.12(+1.23%)
Feb 03, 2023 10.21 10.21 10.14 10.15 39,492 -0.06(-0.54%)
Feb 01, 2023 10.21 3 +0.05(+0.49%)
Jan 31, 2023 10.17 10.17 10.15 10.16 931 -0.01(-0.10%)
Jan 30, 2023 10.15 10.17 10.15 10.17 2,591 +0.02(+0.20%)
Jan 27, 2023 10.17 10.17 10.15 10.15 6,806 -0.02(-0.20%)
Jan 26, 2023 10.15 10.17 10.14 10.17 5,809 +0.00(+0.00%)
Jan 25, 2023 10.17 10.17 10.16 10.17 1,074 +0.01(+0.10%)
Jan 24, 2023 10.16 10.16 10.16 10.16 108 -0.01(-0.10%)
Jan 23, 2023 10.17 10.17 10.17 10.17 496 +0.00(+0.00%)
Jan 20, 2023 10.14 10.17 10.14 10.17 8,001 +0.01(+0.10%)
Jan 19, 2023 10.16 10.16 10.16 10.16 290 +0.01(+0.10%)
Jan 17, 2023 10.15 114 +0.02(+0.20%)
Jan 13, 2023 10.16 10.16 10.13 10.13 378 -0.03(-0.30%)
Jan 12, 2023 10.16 10.16 10.15 10.16 338 +0.02(+0.20%)
Jan 10, 2023 10.14 13 +0.00(+0.00%)
Jan 09, 2023 10.16 10.16 10.13 10.14 1,229 +0.01(+0.10%)
Jan 04, 2023 10.13 23 +0.06(+0.60%)
Jan 03, 2023 10.14 10.14 10.06 10.07 164,950 -0.06(-0.64%)
Dec 30, 2022 10.12 10.13 10.12 10.13 101,744 -0.03(-0.25%)
Dec 29, 2022 10.12 10.16 10.11 10.16 150,690 +0.04(+0.40%)
Dec 28, 2022 10.13 10.13 10.11 10.12 140,538 -0.01(-0.10%)
Dec 27, 2022 10.14 10.15 10.13 10.13 5,513 +0.01(+0.10%)
Dec 23, 2022 10.13 10.14 10.12 10.12 31,375 -0.01(-0.10%)
Dec 22, 2022 10.12 10.15 10.11 10.13 6,774 -0.01(-0.10%)
Dec 21, 2022 10.10 10.15 10.10 10.14 399,874 +0.08(+0.80%)
Dec 20, 2022 10.08 10.11 10.01 10.06 7,662 +0.04(+0.40%)
Dec 19, 2022 10.03 10.07 10.01 10.02 2,007 -0.05(-0.50%)
Dec 16, 2022 10.05 10.07 10.05 10.07 909 +0.05(+0.50%)
Dec 15, 2022 10.11 10.13 10.02 10.02 1,841 -0.07(-0.69%)
Dec 14, 2022 10.01 10.16 10.00 10.09 37,555 +0.02(+0.20%)
Dec 13, 2022 10.09 10.17 10.03 10.07 36,734 +0.02(+0.19%)
Dec 12, 2022 9.970 10.05 9.970 10.05 2,847 -0.04(-0.39%)
Dec 09, 2022 10.10 10.10 10.07 10.09 2,943 +0.02(+0.20%)
Dec 08, 2022 10.07 10.07 10.05 10.07 857,396 -0.01(-0.10%)
Dec 07, 2022 10.06 10.08 10.04 10.08 35,474 +0.02(+0.18%)
Dec 06, 2022 10.08 10.08 10.06 10.06 55,875 -0.02(-0.18%)
Dec 05, 2022 10.05 10.08 10.05 10.08 70,890 +0.02(+0.20%)
Dec 02, 2022 10.06 10.07 10.03 10.06 26,208 +0.01(+0.10%)
Dec 01, 2022 10.02 10.06 10.02 10.05 41,083 +0.01(+0.10%)
Nov 30, 2022 10.04 10.04 10.03 10.04 64,682 -0.01(-0.10%)
Nov 29, 2022 10.04 10.05 10.03 10.05 164,116 +0.01(+0.10%)
Nov 28, 2022 10.04 10.05 10.03 10.04 24,986 -0.01(-0.05%)
Nov 25, 2022 10.04 10.04 10.03 10.04 210,667 -0.01(-0.05%)
Nov 23, 2022 10.06 10.06 10.04 10.05 1,606,807 +0.03(+0.30%)
Nov 22, 2022 10.01 10.03 10.01 10.02 403,374 +0.04(+0.40%)
Nov 21, 2022 9.980 9.980 9.980 9.980 23,210 +0.01(+0.10%)
Nov 17, 2022 9.970 8 +0.01(+0.10%)
Nov 16, 2022 9.975 9.975 9.960 9.960 91,454 -0.01(-0.15%)
Nov 15, 2022 9.970 9.990 9.970 9.975 677,760 -0.01(-0.05%)
Nov 14, 2022 9.980 9.980 9.980 9.980 56,723 +0.00(+0.00%)
Nov 11, 2022 9.980 9.985 9.970 9.980 183,760 -0.01(-0.10%)
Nov 10, 2022 9.995 9.995 9.965 9.990 171,667 -0.01(-0.10%)
Nov 09, 2022 9.990 10.00 9.990 10.00 5,211 +0.01(+0.10%)
Nov 08, 2022 9.995 9.995 9.990 9.990 100,404 -0.00(-0.05%)
Nov 07, 2022 10.000 10.00 9.995 9.995 12,651 -0.01(-0.05%)
Nov 04, 2022 9.990 10.00 9.990 10.00 33,217 +0.01(+0.10%)
Nov 02, 2022 9.990 64 +0.02(+0.20%)
Nov 01, 2022 9.990 9.990 9.970 9.970 92,448 -0.01(-0.15%)
Oct 31, 2022 9.990 9.990 9.980 9.985 9,706 -0.01(-0.10%)
Oct 28, 2022 9.990 10.00 9.990 9.995 102,815 -0.01(-0.05%)
Oct 27, 2022 9.990 10.01 9.990 10.00 1,094,249 +0.00(+0.00%)
Oct 26, 2022 10.00 10.01 10.00 10.00 183,373 -0.01(-0.05%)
Oct 25, 2022 10.00 10.01 10.00 10.01 993,229 +0.12(+1.16%)
Oct 24, 2022 9.890 9.900 9.890 9.890 90,692 -0.02(-0.20%)
Oct 21, 2022 9.890 9.910 9.890 9.910 118,025 +0.02(+0.20%)
Oct 20, 2022 9.885 9.900 9.885 9.890 227,842 +0.00(+0.00%)
Oct 19, 2022 9.880 9.890 9.875 9.890 164,110 +0.00(+0.00%)
Oct 18, 2022 9.880 9.890 9.870 9.890 34,341 +0.02(+0.20%)
Oct 17, 2022 9.870 9.870 9.860 9.870 32,893 +0.00(+0.00%)
Oct 14, 2022 9.870 9.880 9.860 9.870 4,053 +0.01(+0.10%)
Oct 13, 2022 9.870 9.880 9.860 9.860 61,619 -0.02(-0.20%)
Oct 10, 2022 9.880 5 +0.02(+0.20%)
Oct 07, 2022 9.860 9.870 9.850 9.860 67,833 +0.00(+0.00%)
Oct 06, 2022 9.870 9.870 9.860 9.860 50,805 +0.00(+0.00%)
Oct 05, 2022 9.860 9.860 9.860 9.860 48,904 +0.00(+0.00%)
Oct 04, 2022 9.860 9.860 9.850 9.860 29,822 +0.00(+0.00%)
Oct 03, 2022 9.860 9.870 9.860 9.860 113,678 -0.01(-0.10%)
Sep 30, 2022 9.870 9.870 9.870 9.870 50,927 +0.00(+0.00%)
Sep 29, 2022 9.865 9.870 9.865 9.870 489 +0.01(+0.10%)
Sep 28, 2022 9.860 9.860 9.860 9.860 2,601 +0.00(+0.00%)
Sep 27, 2022 9.850 9.860 9.850 9.860 5,951 +0.00(+0.00%)
Sep 26, 2022 9.850 9.860 9.850 9.860 43,124 +0.01(+0.10%)
Sep 23, 2022 9.850 9.850 9.850 9.850 15,552 +0.00(+0.00%)
Sep 21, 2022 9.850 4,502 +0.00(+0.00%)
Sep 20, 2022 9.860 9.860 9.850 9.850 157,245 -0.01(-0.05%)
Sep 19, 2022 9.865 9.865 9.850 9.855 32,316 -0.00(-0.05%)
Sep 16, 2022 9.860 9.880 9.860 9.860 173,061 +0.01(+0.10%)
Sep 15, 2022 9.850 9.850 9.850 9.850 4,626 -0.02(-0.20%)
Sep 13, 2022 9.870 9.870 9.870 9.870 200 +0.00(+0.00%)
Sep 12, 2022 9.870 9.875 9.870 9.870 87,072 -0.01(-0.10%)
Sep 09, 2022 9.875 9.880 9.875 9.880 640 +0.01(+0.10%)
Sep 08, 2022 9.875 9.875 9.870 9.870 100,053 -0.01(-0.10%)
Sep 07, 2022 9.880 9.880 9.880 9.880 105 +0.00(+0.00%)
Sep 02, 2022 9.880 139 +0.01(+0.07%)
Sep 01, 2022 9.873 9.873 9.873 9.873 1,722 -0.01(-0.07%)
Aug 31, 2022 9.875 9.880 9.875 9.880 283 +0.01(+0.10%)
Aug 26, 2022 9.870 171 -0.01(-0.10%)
Aug 25, 2022 9.880 9.880 9.880 9.880 99,708 +0.00(+0.00%)
Aug 24, 2022 9.880 9.880 9.880 9.880 238 -0.01(-0.10%)
Aug 23, 2022 9.897 9.897 9.890 9.890 1,793 +0.01(+0.10%)
Aug 18, 2022 9.880 241 -0.01(-0.10%)
Aug 17, 2022 9.885 9.900 9.885 9.890 651,697 +0.01(+0.10%)
Aug 15, 2022 9.880 51 +0.01(+0.05%)
Aug 12, 2022 9.880 9.880 9.875 9.875 11,804 +0.01(+0.05%)
Aug 11, 2022 9.870 9.875 9.870 9.870 2,722 +0.00(+0.00%)
Aug 10, 2022 9.870 9.870 9.870 9.870 248 +0.00(+0.00%)
Aug 09, 2022 9.870 9.880 9.870 9.870 55,558 +0.00(+0.00%)
Aug 04, 2022 9.870 33 -0.01(-0.10%)
Aug 03, 2022 9.880 9.885 9.875 9.880 9,625 +0.00(+0.00%)
Aug 02, 2022 9.870 9.885 9.870 9.880 96,298 +0.01(+0.10%)
Aug 01, 2022 9.870 9.880 9.870 9.870 3,623 +0.00(+0.00%)
Jul 29, 2022 9.880 9.880 9.860 9.870 1,160,639 +0.00(+0.00%)
Jul 28, 2022 9.880 9.880 9.860 9.870 416,965 +0.01(+0.10%)
Jul 27, 2022 9.870 9.875 9.860 9.860 8,455 -0.02(-0.15%)
Jul 26, 2022 9.860 9.875 9.860 9.875 21,028 +0.03(+0.25%)
Jul 25, 2022 9.840 9.860 9.840 9.850 35,511 +0.01(+0.08%)
Jul 21, 2022 9.842 106 +0.00(+0.02%)
Jul 20, 2022 9.840 9.840 9.840 9.840 2,084 -0.01(-0.05%)
Jul 19, 2022 9.840 9.850 9.840 9.845 24,234 +0.01(+0.05%)
Jul 18, 2022 9.830 9.840 9.830 9.840 1,064,597 +0.01(+0.10%)
Jul 14, 2022 9.830 100 +0.00(+0.00%)
Jul 13, 2022 9.830 9.840 9.825 9.830 87,120 -0.01(-0.05%)
Jul 12, 2022 9.830 9.835 9.830 9.835 2,603 +0.00(+0.00%)
Jul 11, 2022 9.835 9.835 9.835 9.835 114 +0.01(+0.05%)
Jul 08, 2022 9.830 9.830 9.830 9.830 765 +0.00(+0.00%)
Jul 07, 2022 9.840 9.840 9.830 9.830 7,622 -0.01(-0.10%)
Jul 06, 2022 9.830 9.840 9.820 9.840 22,083 +0.01(+0.10%)
Jul 05, 2022 9.830 9.830 9.830 9.830 408 +0.01(+0.10%)
Jul 01, 2022 9.815 9.825 9.815 9.820 40,650 +0.01(+0.10%)
Jun 30, 2022 9.835 9.835 9.810 9.810 51,198 -0.03(-0.25%)
Jun 29, 2022 9.850 9.850 9.830 9.835 128,394 -0.01(-0.15%)
Jun 28, 2022 9.850 9.850 9.850 9.850 235 +0.00(+0.00%)
Jun 24, 2022 9.850 15 +0.01(+0.10%)
Jun 23, 2022 9.830 9.840 9.830 9.840 108,184 +0.02(+0.20%)
Jun 22, 2022 9.830 9.830 9.820 9.820 14,065 +0.00(+0.00%)
Jun 21, 2022 9.820 9.830 9.820 9.820 5,049 +0.00(+0.00%)
Jun 17, 2022 9.820 9.825 9.820 9.820 10,355 -0.00(-0.05%)
Jun 16, 2022 9.822 9.830 9.820 9.825 520,954 +0.00(+0.05%)
Jun 15, 2022 9.820 9.829 9.820 9.820 28,371 -0.00(-0.05%)
Jun 14, 2022 9.845 9.845 9.820 9.825 185,394 -0.01(-0.05%)
Jun 13, 2022 9.860 9.860 9.816 9.830 234,487 -0.04(-0.41%)
Jun 10, 2022 9.880 9.880 9.860 9.870 82,463 -0.03(-0.30%)
Jun 09, 2022 9.880 9.900 9.880 9.900 20,511 +0.00(+0.00%)
Jun 08, 2022 9.900 9.900 9.880 9.900 25,982 +0.01(+0.10%)
Jun 07, 2022 9.900 9.920 9.890 9.890 39,149 -0.03(-0.30%)
Jun 06, 2022 9.900 9.920 9.890 9.920 185,256 +0.01(+0.10%)
Jun 03, 2022 9.920 9.920 9.875 9.910 235,041 +0.06(+0.61%)
Jun 02, 2022 9.870 9.870 9.850 9.850 940,666 -0.02(-0.20%)
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.