AP Acquisition Corp (APCA) Historical Stock Data
11.45 ↑0.00 (0.00%)
As of June 21, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, APCA is down -0.35% a day on average. There have been 21 days where AP Acquisition Corp closed green and 9 days where APCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 11.47 | 11.45 | ↓$0.02 (-0.13%) | 11.45 | 11.47 | 98.40K |
| 2024-06-20 | 11.44 | 11.46 | ↑$0.02 (0.13%) | 11.44 | 11.46 | 15.53K |
| 2024-06-18 | 11.44 | 11.46 | ↑$0.02 (0.17%) | 11.44 | 11.46 | 108.10K |
| 2024-06-17 | 11.49 | 11.45 | ↓$0.04 (-0.32%) | 11.45 | 12.35 | 417.16K |
| 2024-06-14 | 11.46 | 11.48 | ↑$0.02 (0.13%) | 11.45 | 11.48 | 66.31K |
| 2024-06-13 | 11.45 | 11.47 | ↑$0.02 (0.17%) | 11.45 | 11.48 | 372.79K |
| 2024-06-12 | 11.47 | 11.47 | ↑$0.00 (0.00%) | 11.47 | 11.48 | 1.08K |
| 2024-06-11 | 11.82 | 11.47 | ↓$0.35 (-3.00%) | 11.45 | 11.82 | 30.51K |
| 2024-06-10 | 11.48 | 11.45 | ↓$0.03 (-0.26%) | 11.45 | 11.48 | 27.33K |
| 2024-06-07 | 11.45 | 11.46 | ↑$0.01 (0.09%) | 11.45 | 11.46 | 1.22K |
| 2024-06-06 | 11.48 | 11.46 | ↓$0.02 (-0.17%) | 11.45 | 11.48 | 53.98K |
| 2024-06-05 | 11.45 | 11.47 | ↑$0.02 (0.17%) | 11.45 | 11.47 | 4.01K |
| 2024-06-04 | 11.41 | 11.45 | ↑$0.04 (0.35%) | 11.41 | 11.47 | 5.30K |
| 2024-06-03 | 11.79 | 11.44 | ↓$0.35 (-2.93%) | 11.41 | 11.79 | 6.53K |
| 2024-05-31 | 11.40 | 11.43 | ↑$0.03 (0.26%) | 11.40 | 11.80 | 5.48K |
| 2024-05-30 | 11.40 | 11.44 | ↑$0.04 (0.35%) | 11.40 | 11.71 | 13.89K |
| 2024-05-29 | 11.40 | 11.42 | ↑$0.02 (0.18%) | 11.40 | 12.10 | 5.86K |
| 2024-05-28 | 11.40 | 11.42 | ↑$0.02 (0.18%) | 11.40 | 12.12 | 8.66K |
| 2024-05-24 | 11.42 | 11.40 | ↓$0.02 (-0.18%) | 11.40 | 12.42 | 14.92K |
| 2024-05-23 | 11.41 | 11.42 | ↑$0.01 (0.09%) | 11.40 | 11.43 | 66.36K |
| 2024-05-22 | 12.21 | 11.42 | ↓$0.79 (-6.47%) | 11.40 | 12.21 | 13.67K |
| 2024-05-21 | 11.41 | 11.41 | ↓$0.00 (-0.02%) | 11.41 | 11.81 | 3.44K |
| 2024-05-20 | 11.40 | 11.41 | ↑$0.01 (0.09%) | 11.40 | 11.48 | 12.66K |
| 2024-05-17 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 12.14 | 3.34K |
| 2024-05-16 | 11.39 | 11.40 | ↑$0.01 (0.09%) | 11.39 | 11.41 | 29.55K |
| 2024-05-15 | 11.39 | 11.40 | ↑$0.01 (0.09%) | 11.39 | 11.76 | 139.24K |
| 2024-05-14 | 11.36 | 11.39 | ↑$0.03 (0.26%) | 11.36 | 11.40 | 7.02K |
| 2024-05-13 | 11.38 | 11.39 | ↑$0.01 (0.09%) | 11.38 | 11.76 | 3.50K |
| 2024-05-10 | 11.37 | 11.38 | ↑$0.01 (0.09%) | 11.37 | 12.05 | 50.85K |
| 2024-05-09 | 11.37 | 11.38 | ↑$0.01 (0.09%) | 11.36 | 11.38 | 68.30K |
Create an account or log in to view more rows.
$APCA Call or puts monday?
$APCA buying!
$APCA whelp. you win this round. goodluck
$APCA Just buy and hold
$APCA we need more volume
$APCA bears haha
$APCA down hard at open
$APCA FYI - leaning bullish
$APCA good place to average up
$APCA has just been halted from trading.