NYSE American - Nasdaq Real Time Price USD

Bite Acquisition Corp. (BITE)

10.85 +0.05 (+0.46%)
At close: April 22 at 3:59 PM EDT
10.85 0.00 (0.00%)
Pre-Market: 8:12 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 10.85 10.85 10.80 10.85 10.85 1,500
Apr 19, 2024 10.80 10.80 10.80 10.80 10.80 2,100
Apr 18, 2024 10.72 10.79 10.70 10.79 10.79 4,100
Apr 17, 2024 10.71 10.80 10.70 10.70 10.70 49,000
Apr 16, 2024 10.73 10.80 10.66 10.75 10.75 3,100
Apr 15, 2024 10.73 10.75 10.66 10.75 10.75 5,700
Apr 12, 2024 10.74 10.80 10.74 10.80 10.80 300
Apr 11, 2024 10.78 10.80 10.78 10.80 10.80 1,000
Apr 10, 2024 10.70 10.70 10.70 10.70 10.70 -
Apr 9, 2024 10.70 10.70 10.70 10.70 10.70 400
Apr 8, 2024 10.76 10.76 10.76 10.76 10.76 -
Apr 5, 2024 10.74 10.76 10.74 10.76 10.76 1,800
Apr 4, 2024 10.75 10.75 10.74 10.75 10.75 11,000
Apr 3, 2024 10.75 10.75 10.75 10.75 10.75 -
Apr 2, 2024 10.74 10.75 10.73 10.75 10.75 16,300
Apr 1, 2024 10.73 10.73 10.73 10.73 10.73 -
Mar 28, 2024 10.73 10.73 10.73 10.73 10.73 400
Mar 27, 2024 10.73 10.73 10.73 10.73 10.73 -
Mar 26, 2024 10.73 10.73 10.73 10.73 10.73 200
Mar 25, 2024 10.74 10.74 10.74 10.74 10.74 100
Mar 22, 2024 10.74 10.74 10.73 10.73 10.73 700
Mar 21, 2024 10.72 10.72 10.70 10.72 10.72 6,300
Mar 20, 2024 10.70 10.70 10.70 10.70 10.70 -
Mar 19, 2024 10.70 10.70 10.70 10.70 10.70 100
Mar 18, 2024 10.71 10.71 10.71 10.71 10.71 -
Mar 15, 2024 10.71 10.71 10.70 10.71 10.71 40,900
Mar 14, 2024 10.71 10.71 10.71 10.71 10.71 2,000
Mar 13, 2024 10.73 10.73 10.73 10.73 10.73 -
Mar 12, 2024 10.73 10.73 10.73 10.73 10.73 -
Mar 11, 2024 10.70 10.74 10.70 10.73 10.73 17,200
Mar 8, 2024 10.74 10.74 10.67 10.67 10.67 200
Mar 7, 2024 10.71 10.71 10.71 10.71 10.71 500
Mar 6, 2024 10.69 10.72 10.69 10.70 10.70 12,000
Mar 5, 2024 10.69 10.74 10.69 10.74 10.74 800
Mar 4, 2024 10.71 10.71 10.71 10.71 10.71 4,100
Mar 1, 2024 10.69 10.69 10.69 10.69 10.69 200
Feb 29, 2024 10.75 10.75 10.69 10.69 10.69 800
Feb 28, 2024 10.75 10.75 10.75 10.75 10.75 100
Feb 27, 2024 10.75 10.75 10.69 10.69 10.69 11,100
Feb 26, 2024 10.69 10.69 10.69 10.69 10.69 100
Feb 23, 2024 10.69 10.69 10.68 10.69 10.69 7,400
Feb 22, 2024 10.66 10.68 10.66 10.68 10.68 5,400
Feb 21, 2024 10.71 10.71 10.68 10.70 10.70 27,700
Feb 20, 2024 10.74 10.74 10.72 10.72 10.72 4,600
Feb 16, 2024 10.80 10.84 10.73 10.76 10.76 10,600
Feb 15, 2024 10.73 10.73 10.73 10.73 10.73 -
Feb 14, 2024 10.79 10.79 10.73 10.73 10.73 400
Feb 13, 2024 10.73 10.75 10.73 10.73 10.73 120,900
Feb 12, 2024 10.74 10.74 10.71 10.74 10.74 468,900
Feb 9, 2024 10.74 10.74 10.73 10.73 10.73 306,000
Feb 8, 2024 10.76 10.76 10.74 10.74 10.74 1,200
Feb 7, 2024 10.78 10.78 10.74 10.75 10.75 20,000
Feb 6, 2024 10.77 10.77 10.75 10.75 10.75 31,900
Feb 5, 2024 10.75 10.75 10.75 10.75 10.75 300
Feb 2, 2024 10.75 10.80 10.75 10.76 10.76 12,700
Feb 1, 2024 10.75 10.80 10.75 10.80 10.80 900
Jan 31, 2024 10.75 10.75 10.75 10.75 10.75 700
Jan 30, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 29, 2024 10.74 10.75 10.74 10.75 10.75 5,700
Jan 26, 2024 10.80 10.80 10.80 10.80 10.80 -
Jan 25, 2024 10.71 10.80 10.71 10.80 10.80 300
Jan 24, 2024 10.71 10.72 10.70 10.72 10.72 427,500
Jan 23, 2024 10.67 10.67 10.67 10.67 10.67 -
Jan 22, 2024 10.67 10.67 10.67 10.67 10.67 -
Jan 19, 2024 10.71 10.71 10.67 10.67 10.67 600
Jan 18, 2024 10.64 10.64 10.64 10.64 10.64 500
Jan 17, 2024 10.69 10.69 10.69 10.69 10.69 500
Jan 16, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 12, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 11, 2024 10.70 10.75 10.70 10.72 10.72 500
Jan 10, 2024 10.63 10.63 10.63 10.63 10.63 500
Jan 9, 2024 10.75 10.75 10.70 10.70 10.70 1,300
Jan 8, 2024 10.63 10.79 10.63 10.79 10.79 2,700
Jan 5, 2024 10.60 10.60 10.60 10.60 10.60 -
Jan 4, 2024 10.60 10.60 10.60 10.60 10.60 -
Jan 3, 2024 10.61 10.62 10.60 10.60 10.60 2,200
Jan 2, 2024 10.59 10.59 10.59 10.59 10.59 -
Dec 29, 2023 10.59 10.59 10.59 10.59 10.59 200
Dec 28, 2023 10.61 10.69 10.61 10.69 10.69 600
Dec 27, 2023 10.80 10.80 10.54 10.65 10.65 7,600
Dec 26, 2023 10.55 10.71 10.55 10.57 10.57 3,700
Dec 22, 2023 10.55 10.55 10.55 10.55 10.55 -
Dec 21, 2023 10.42 10.63 10.42 10.55 10.55 2,100
Dec 20, 2023 10.55 10.55 10.55 10.55 10.55 -
Dec 19, 2023 10.60 10.60 10.55 10.55 10.55 10,300
Dec 18, 2023 10.55 10.55 10.55 10.55 10.55 18,100
Dec 15, 2023 10.55 10.56 10.53 10.53 10.53 17,100
Dec 14, 2023 10.55 10.68 10.55 10.55 10.55 2,400
Dec 13, 2023 10.58 10.60 10.42 10.55 10.55 4,400
Dec 12, 2023 10.58 10.58 10.55 10.58 10.58 8,400
Dec 11, 2023 10.55 10.55 10.55 10.55 10.55 -
Dec 8, 2023 10.55 10.55 10.55 10.55 10.55 -
Dec 7, 2023 10.55 10.55 10.55 10.55 10.55 5,000
Dec 6, 2023 10.45 10.55 10.45 10.55 10.55 300
Dec 5, 2023 10.60 10.60 10.42 10.42 10.42 300
Dec 4, 2023 10.42 10.42 10.42 10.42 10.42 100
Dec 1, 2023 10.43 10.43 10.43 10.43 10.43 100
Nov 30, 2023 10.45 10.45 10.45 10.45 10.45 100
Nov 29, 2023 10.45 10.45 10.45 10.45 10.45 -
Nov 28, 2023 10.45 10.45 10.45 10.45 10.45 -
Nov 27, 2023 10.45 10.45 10.45 10.45 10.45 -
Nov 24, 2023 10.45 10.45 10.45 10.45 10.45 -
Nov 22, 2023 10.45 10.45 10.45 10.45 10.45 -
Nov 21, 2023 10.48 10.50 10.45 10.45 10.45 1,300
Nov 20, 2023 10.51 10.64 10.42 10.44 10.44 2,400
Nov 17, 2023 10.78 10.78 10.42 10.48 10.48 7,900
Nov 16, 2023 10.54 10.69 10.48 10.48 10.48 9,100
Nov 15, 2023 10.48 10.48 10.42 10.42 10.42 2,000
Nov 14, 2023 10.80 10.80 10.80 10.80 10.80 -
Nov 13, 2023 10.80 10.80 10.80 10.80 10.80 1,000
Nov 10, 2023 10.72 10.72 10.72 10.72 10.72 -
Nov 9, 2023 10.72 10.79 10.72 10.72 10.72 1,000
Nov 8, 2023 10.41 10.41 10.41 10.41 10.41 -
Nov 7, 2023 10.41 10.41 10.41 10.41 10.41 -
Nov 6, 2023 10.42 10.42 10.41 10.41 10.41 200
Nov 3, 2023 10.41 10.41 10.41 10.41 10.41 -
Nov 2, 2023 10.41 10.41 10.41 10.41 10.41 1,100
Nov 1, 2023 10.41 10.41 10.41 10.41 10.41 200
Oct 31, 2023 10.41 10.42 10.41 10.41 10.41 700
Oct 30, 2023 10.41 10.41 10.41 10.41 10.41 300
Oct 27, 2023 10.41 10.41 10.41 10.41 10.41 300
Oct 26, 2023 10.41 10.60 10.41 10.42 10.42 3,700
Oct 25, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 24, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 23, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 20, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 19, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 18, 2023 10.45 10.50 10.41 10.41 10.41 5,800
Oct 17, 2023 10.43 10.43 10.43 10.43 10.43 100
Oct 16, 2023 10.41 10.41 10.41 10.41 10.41 200
Oct 13, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 12, 2023 10.41 10.41 10.41 10.41 10.41 -
Oct 11, 2023 10.41 10.41 10.41 10.41 10.41 300
Oct 10, 2023 10.47 10.47 10.47 10.47 10.47 -
Oct 9, 2023 10.47 10.47 10.47 10.47 10.47 -
Oct 6, 2023 10.65 10.65 10.47 10.47 10.47 200
Oct 5, 2023 10.47 10.47 10.47 10.47 10.47 -
Oct 4, 2023 10.45 10.47 10.41 10.47 10.47 37,700
Oct 3, 2023 10.46 10.46 10.46 10.46 10.46 1,100
Oct 2, 2023 10.44 10.65 10.44 10.48 10.48 1,100
Sep 29, 2023 10.41 10.41 10.41 10.41 10.41 -
Sep 28, 2023 10.49 10.49 10.41 10.41 10.41 20,400
Sep 27, 2023 10.41 10.41 10.41 10.41 10.41 -
Sep 26, 2023 10.41 10.41 10.41 10.41 10.41 300
Sep 25, 2023 10.47 10.47 10.47 10.47 10.47 800
Sep 22, 2023 10.47 10.47 10.47 10.47 10.47 -
Sep 21, 2023 10.47 10.47 10.47 10.47 10.47 -
Sep 20, 2023 10.41 10.47 10.41 10.47 10.47 500
Sep 19, 2023 10.48 10.48 10.48 10.48 10.48 -
Sep 18, 2023 10.48 10.48 10.48 10.48 10.48 -
Sep 15, 2023 10.48 10.48 10.48 10.48 10.48 -
Sep 14, 2023 10.48 10.48 10.48 10.48 10.48 -
Sep 13, 2023 10.48 10.48 10.48 10.48 10.48 -
Sep 12, 2023 10.48 10.48 10.48 10.48 10.48 2,700
Sep 11, 2023 10.41 11.00 10.41 10.42 10.42 2,000
Sep 8, 2023 10.48 10.48 10.47 10.48 10.48 4,300
Sep 7, 2023 10.48 10.48 10.48 10.48 10.48 -
Sep 6, 2023 10.48 10.48 10.48 10.48 10.48 1,100
Sep 5, 2023 10.48 10.48 10.48 10.48 10.48 200
Sep 1, 2023 10.54 10.54 10.44 10.44 10.44 1,300
Aug 31, 2023 10.41 10.41 10.41 10.41 10.41 -
Aug 30, 2023 10.69 10.69 10.41 10.41 10.41 14,000
Aug 29, 2023 10.50 10.89 10.49 10.59 10.59 1,700
Aug 28, 2023 10.48 10.52 10.42 10.42 10.42 1,400
Aug 25, 2023 10.48 11.00 10.41 10.42 10.42 5,200
Aug 24, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 23, 2023 10.41 10.42 10.41 10.42 10.42 500
Aug 22, 2023 10.47 10.47 10.47 10.47 10.47 -
Aug 21, 2023 10.46 10.47 10.46 10.47 10.47 200
Aug 18, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 17, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 16, 2023 10.42 10.42 10.42 10.42 10.42 -
Aug 15, 2023 10.41 10.42 10.41 10.42 10.42 11,800
Aug 14, 2023 10.21 10.58 10.21 10.41 10.41 7,300
Aug 11, 2023 10.42 10.75 10.41 10.75 10.75 1,500
Aug 10, 2023 10.43 10.43 10.43 10.43 10.43 -
Aug 9, 2023 10.43 10.43 10.42 10.43 10.43 10,300
Aug 8, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 7, 2023 10.45 10.45 10.45 10.45 10.45 -
Aug 4, 2023 10.46 10.46 10.41 10.45 10.45 99,700
Aug 3, 2023 10.46 10.46 10.46 10.46 10.46 6,000
Aug 2, 2023 10.48 10.48 10.48 10.48 10.48 -
Aug 1, 2023 10.46 10.50 10.46 10.48 10.48 11,000
Jul 31, 2023 10.55 10.55 10.55 10.55 10.55 -
Jul 28, 2023 10.55 10.55 10.55 10.55 10.55 -
Jul 27, 2023 10.54 10.55 10.54 10.55 10.55 1,000
Jul 26, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 25, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 24, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 21, 2023 10.45 10.45 10.45 10.45 10.45 -
Jul 20, 2023 10.44 10.45 10.44 10.45 10.45 3,800
Jul 19, 2023 10.44 10.44 10.44 10.44 10.44 -
Jul 18, 2023 10.44 10.44 10.44 10.44 10.44 -
Jul 17, 2023 10.44 10.44 10.44 10.44 10.44 2,500
Jul 14, 2023 10.49 10.49 10.43 10.44 10.44 1,700
Jul 13, 2023 10.55 10.55 10.39 10.41 10.41 429,100
Jul 12, 2023 10.39 10.40 10.39 10.40 10.40 2,000
Jul 11, 2023 10.40 10.40 10.39 10.39 10.39 20,300
Jul 10, 2023 10.39 10.40 10.39 10.40 10.40 50,500
Jul 7, 2023 10.38 10.38 10.38 10.38 10.38 150,400
Jul 6, 2023 10.36 10.36 10.36 10.36 10.36 100
Jul 5, 2023 10.37 10.37 10.37 10.37 10.37 400
Jul 3, 2023 10.36 10.36 10.35 10.36 10.36 500
Jun 30, 2023 10.33 10.33 10.33 10.33 10.33 400
Jun 29, 2023 10.37 10.40 10.37 10.39 10.39 1,900
Jun 28, 2023 10.36 10.38 10.33 10.36 10.36 3,000
Jun 27, 2023 10.36 10.36 10.33 10.36 10.36 1,500
Jun 26, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 23, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 22, 2023 10.33 11.35 10.31 10.31 10.31 12,000
Jun 21, 2023 10.33 10.33 10.30 10.33 10.33 7,100
Jun 20, 2023 10.31 10.31 10.31 10.31 10.31 1,700
Jun 16, 2023 10.30 10.30 10.30 10.30 10.30 300
Jun 15, 2023 10.31 10.31 10.31 10.31 10.31 100
Jun 14, 2023 10.42 10.84 10.30 10.56 10.56 1,400
Jun 13, 2023 10.34 10.35 10.34 10.35 10.35 1,400
Jun 12, 2023 10.31 10.31 10.31 10.31 10.31 1,600
Jun 9, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 8, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 7, 2023 10.33 10.33 10.31 10.31 10.31 1,300
Jun 6, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 5, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 2, 2023 10.31 10.31 10.31 10.31 10.31 -
Jun 1, 2023 10.33 10.33 10.30 10.31 10.31 900
May 31, 2023 10.32 10.32 10.32 10.32 10.32 -
May 30, 2023 10.32 10.32 10.32 10.32 10.32 -
May 26, 2023 10.32 10.32 10.32 10.32 10.32 100
May 25, 2023 10.30 10.30 10.30 10.30 10.30 100
May 24, 2023 10.31 10.31 10.31 10.31 10.31 -
May 23, 2023 10.31 10.31 10.31 10.31 10.31 -
May 22, 2023 10.31 10.31 10.31 10.31 10.31 100
May 19, 2023 10.80 10.80 10.80 10.80 10.80 -
May 18, 2023 10.80 10.80 10.80 10.80 10.80 -
May 17, 2023 10.80 10.80 10.80 10.80 10.80 -
May 16, 2023 10.80 10.80 10.80 10.80 10.80 200
May 15, 2023 10.38 10.38 10.38 10.38 10.38 -
May 12, 2023 10.38 10.38 10.38 10.38 10.38 100
May 11, 2023 10.40 10.40 10.40 10.40 10.40 -
May 10, 2023 10.40 10.40 10.40 10.40 10.40 -
May 9, 2023 10.45 10.46 10.40 10.40 10.40 600
May 8, 2023 10.59 10.59 10.59 10.59 10.59 200
May 5, 2023 10.39 10.39 10.39 10.39 10.39 200
May 4, 2023 10.35 10.35 10.35 10.35 10.35 -
May 3, 2023 10.35 10.35 10.35 10.35 10.35 -
May 2, 2023 10.34 10.37 10.34 10.35 10.35 31,700
May 1, 2023 10.50 10.50 10.30 10.35 10.35 21,000
Apr 28, 2023 10.31 10.31 10.31 10.31 10.31 -
Apr 27, 2023 10.31 10.31 10.31 10.31 10.31 2,200
Apr 26, 2023 10.30 10.31 10.30 10.31 10.31 500
Apr 25, 2023 10.30 10.30 10.30 10.30 10.30 -
Apr 24, 2023 10.30 10.30 10.30 10.30 10.30 300

Related Tickers

TRTL TortoiseEcofin Acquisition Corp. III
10.80
+0.47%
 
HUDA Hudson Acquisition I Corp.
12.00
-3.92%
 
CLBR Colombier Acquisition Corp. II
10.33
+0.00%
 
PGSS Pegasus Digital Mobility Acquisition Corp.
10.52
-0.66%
 
ARRW Arrowroot Acquisition Corp.
18.00
+54.64%
 
RWOD Redwoods Acquisition Corp.
8.85
-12.25%