Ascendant Digital Acquisition Corp (ACND) Historical Stock Data
9.52 ↑0.00 (0.00%)
As of July 21, 2021, 3:52pm EST.
Historical Data
In the past 30 trading days, ACND is up 1.12% a day on average. There have been 19 days where Ascendant Digital Acquisition Corp closed green and 11 days where ACND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-08-06 | 12.99 | 12.77 | ↓$0.22 (-1.69%) | 12.54 | 13.28 | 61.70K |
| 2021-08-05 | 13.35 | 12.83 | ↓$0.52 (-3.90%) | 12.60 | 13.97 | 193.80K |
| 2021-08-04 | 13.30 | 13.35 | ↑$0.05 (0.38%) | 12.84 | 14.37 | 210.06K |
| 2021-08-03 | 15.07 | 13.53 | ↓$1.54 (-10.22%) | 12.05 | 15.30 | 434.35K |
| 2021-08-02 | 15.10 | 15.06 | ↓$0.04 (-0.26%) | 14.28 | 15.99 | 300.04K |
| 2021-07-30 | 12.80 | 14.07 | ↑$1.27 (9.92%) | 12.55 | 16.97 | 0.97M |
| 2021-07-29 | 11.25 | 13.79 | ↑$2.54 (22.58%) | 11.25 | 14.00 | 527.85K |
| 2021-07-28 | 11.01 | 11.20 | ↑$0.19 (1.73%) | 10.56 | 11.24 | 176.49K |
| 2021-07-27 | 12.00 | 11.16 | ↓$0.84 (-7.00%) | 10.98 | 12.12 | 384.17K |
| 2021-07-26 | 10.96 | 11.80 | ↑$0.84 (7.66%) | 10.95 | 12.00 | 604.71K |
| 2021-07-23 | 10.33 | 10.93 | ↑$0.60 (5.76%) | 10.10 | 11.20 | 359.06K |
| 2021-07-22 | 9.00 | 10.05 | ↑$1.05 (11.67%) | 9.00 | 11.50 | 411.08K |
| 2021-07-21 | 8.81 | 9.52 | ↑$0.71 (8.06%) | 8.81 | 9.76 | 192.69K |
| 2021-07-20 | 8.79 | 8.77 | ↓$0.02 (-0.23%) | 8.74 | 9.06 | 53.97K |
| 2021-07-19 | 9.08 | 8.79 | ↓$0.29 (-3.19%) | 8.65 | 9.10 | 96.22K |
| 2021-07-16 | 9.34 | 9.13 | ↓$0.21 (-2.25%) | 9.13 | 9.44 | 72.49K |
| 2021-07-15 | 9.85 | 9.30 | ↓$0.55 (-5.58%) | 9.08 | 9.85 | 315.61K |
| 2021-07-14 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.98 | 646.96K |
| 2021-07-13 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 1.84M |
| 2021-07-12 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 701.06K |
| 2021-07-09 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.96 | 9.98 | 0.94M |
| 2021-07-08 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 893.32K |
| 2021-07-07 | 9.96 | 9.97 | ↑$0.00 (0.05%) | 9.96 | 9.98 | 130.57K |
| 2021-07-06 | 9.99 | 9.96 | ↓$0.03 (-0.30%) | 9.96 | 9.99 | 197.82K |
| 2021-07-02 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 0.92M |
| 2021-07-01 | 9.95 | 9.96 | ↑$0.01 (0.10%) | 9.95 | 9.98 | 42.30K |
| 2021-06-30 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.97 | 158.04K |
| 2021-06-29 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.95 | 9.98 | 35.57K |
| 2021-06-28 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.96 | 9.98 | 47.91K |
| 2021-06-25 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.97 | 18.94K |
Create an account or log in to view more rows.
$ACND Bears get cremated today
$ACND used to this fuckery!! Not leaving no chance !
$ACND R-E-L-A-X Green is coming
$ACND when's the offering?
$ACND I think I like this stock more everyday
$ACND still bullish
$ACND we just getting started
$ACND shorting it
$ACND come back next earning
$ACND HERE WE GO