Athena Consumer Acquisition Corp (ACAQ) Historical Stock Data

2.40 ↓0.15 (-5.88%)

As of October 19, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ACAQ is down -4.55% a day on average. There have been 14 days where Athena Consumer Acquisition Corp closed green and 16 days where ACAQ closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-19	7.40	2.55	↓$4.85 (-65.54%)	2.43	8.00	0.96M
2023-10-18	8.42	8.71	↑$0.29 (3.44%)	7.88	9.75	72.17K
2023-10-17	9.50	8.75	↓$0.76 (-7.95%)	7.80	9.69	43.53K
2023-10-16	9.40	9.75	↑$0.35 (3.72%)	8.00	9.75	32.72K
2023-10-13	9.10	9.40	↑$0.30 (3.30%)	9.00	9.85	19.44K
2023-10-12	9.54	9.25	↓$0.29 (-3.04%)	8.82	10.18	35.63K
2023-10-11	7.90	9.73	↑$1.83 (23.16%)	7.69	11.30	718.12K
2023-10-10	5.92	6.30	↑$0.38 (6.42%)	5.54	6.45	36.23K
2023-10-09	7.00	5.97	↓$1.03 (-14.71%)	5.60	7.31	53.97K
2023-10-06	6.31	6.62	↑$0.31 (4.91%)	5.90	8.50	318.68K
2023-10-05	5.00	5.72	↑$0.72 (14.40%)	4.33	8.49	209.68K
2023-10-04	5.58	5.05	↓$0.53 (-9.50%)	4.81	5.80	17.48K
2023-10-03	5.55	5.58	↑$0.03 (0.54%)	5.20	5.99	37.67K
2023-10-02	9.69	5.53	↓$4.16 (-42.93%)	4.91	10.00	161.01K
2023-09-29	9.58	7.46	↓$2.12 (-22.12%)	7.25	11.15	55.34K
2023-09-28	10.01	9.56	↓$0.45 (-4.50%)	9.51	10.09	11.05K
2023-09-27	10.99	9.38	↓$1.61 (-14.65%)	8.72	11.92	37.45K
2023-09-26	10.10	10.70	↑$0.60 (5.94%)	10.05	11.25	23.33K
2023-09-25	10.72	9.90	↓$0.82 (-7.65%)	9.50	10.87	49.26K
2023-09-22	11.36	11.00	↓$0.36 (-3.16%)	10.90	11.36	56.25K
2023-09-21	11.30	11.38	↑$0.08 (0.67%)	11.25	11.50	66.18K
2023-09-20	11.78	11.17	↓$0.61 (-5.18%)	11.11	11.78	271.26K
2023-09-19	11.17	11.52	↑$0.35 (3.13%)	10.94	12.80	25.73K
2023-09-18	11.03	10.91	↓$0.12 (-1.09%)	10.91	11.49	5.29K
2023-09-15	11.09	11.08	↓$0.01 (-0.09%)	11.08	11.52	103.06K
2023-09-14	11.26	10.90	↓$0.36 (-3.20%)	10.90	11.56	15.58K
2023-09-13	11.17	11.17	↑$0.00 (0.00%)	11.17	11.17	395
2023-09-12	11.10	11.10	↑$0.00 (0.00%)	11.10	11.10	25K
2023-09-11	10.92	11.00	↑$0.08 (0.73%)	10.84	11.00	2.99K
2023-09-08	11.10	10.93	↓$0.17 (-1.58%)	10.93	11.15	54.22K