Bite Acquisition Corp (BITE) Historical Stock Data
9.15 ↓0.16 (-1.72%)
As of May 7, 2024, 11:18am EST.
Historical Data
In the past 30 trading days, BITE is up 0.52% a day on average. There have been 25 days where Bite Acquisition Corp closed green and 5 days where BITE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.22 | 9.31 | ↑$0.09 (0.98%) | 8.87 | 10.40 | 7.51K |
| 2024-05-03 | 10.31 | 8.38 | ↓$1.93 (-18.72%) | 8.00 | 11.20 | 28.97K |
| 2024-05-02 | 8.50 | 10.31 | ↑$1.81 (21.29%) | 7.50 | 11.20 | 90.07K |
| 2024-05-01 | 9.27 | 9.70 | ↑$0.43 (4.67%) | 6.50 | 10.81 | 79.59K |
| 2024-04-30 | 12.27 | 10.96 | ↓$1.31 (-10.68%) | 10.53 | 12.70 | 45.96K |
| 2024-04-29 | 10.11 | 11.50 | ↑$1.39 (13.75%) | 10.11 | 12.81 | 3.14K |
| 2024-04-26 | 10.64 | 10.72 | ↑$0.08 (0.75%) | 9.82 | 10.79 | 8.17K |
| 2024-04-25 | 10.14 | 10.40 | ↑$0.26 (2.56%) | 9.20 | 10.75 | 15.01K |
| 2024-04-24 | 10.60 | 10.38 | ↓$0.22 (-2.08%) | 9.86 | 10.89 | 12.87K |
| 2024-04-23 | 10.76 | 10.89 | ↑$0.13 (1.21%) | 10.75 | 11.00 | 18.13K |
| 2024-04-22 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.80 | 10.85 | 1.54K |
| 2024-04-19 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 2.15K |
| 2024-04-18 | 10.72 | 10.79 | ↑$0.07 (0.65%) | 10.70 | 10.79 | 4.06K |
| 2024-04-17 | 10.71 | 10.70 | ↓$0.01 (-0.09%) | 10.70 | 10.80 | 48.99K |
| 2024-04-16 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.66 | 10.80 | 3.14K |
| 2024-04-15 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.66 | 10.75 | 5.68K |
| 2024-04-12 | 10.74 | 10.80 | ↑$0.06 (0.55%) | 10.74 | 10.80 | 301 |
| 2024-04-11 | 10.78 | 10.80 | ↑$0.02 (0.18%) | 10.78 | 10.80 | 0.98K |
| 2024-04-10 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 68 |
| 2024-04-09 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 393 |
| 2024-04-08 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.76 | 10.76 | 4 |
| 2024-04-05 | 10.74 | 10.76 | ↑$0.02 (0.19%) | 10.74 | 10.76 | 1.84K |
| 2024-04-04 | 10.75 | 10.75 | ↑$0.00 (0.00%) | 10.74 | 10.75 | 11.01K |
| 2024-04-02 | 10.74 | 10.75 | ↑$0.01 (0.09%) | 10.73 | 10.75 | 16.29K |
| 2024-04-01 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 18 |
| 2024-03-28 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 417 |
| 2024-03-27 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 3 |
| 2024-03-26 | 10.73 | 10.73 | ↑$0.00 (0.00%) | 10.73 | 10.73 | 169 |
| 2024-03-25 | 10.74 | 10.74 | ↑$0.00 (0.00%) | 10.74 | 10.74 | 110 |
| 2024-03-22 | 10.74 | 10.73 | ↓$0.01 (-0.13%) | 10.73 | 10.74 | 657 |
Create an account or log in to view more rows.
$BITE has just been halted from trading.
$BITE has just been halted from trading.
$BITE has just been halted from trading.
$BITE has just been halted from trading.
$BITE has just been halted from trading.
$BITE When in doubt
zoom out. ??
$BITE might see a whole 1% green
$BITE YALL READY????????
$BITE now is the time to slap that ask!!!
$BITE keep it going