Alpha Capital Acquisition Co (ASPC) Historical Stock Data
6.95 ↑0.00 (0.00%)
As of August 3, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ASPC is up 0.05% a day on average. There have been 20 days where Alpha Capital Acquisition Co closed green and 10 days where ASPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.54 | 6.95 | ↓$0.59 (-7.82%) | 6.28 | 7.55 | 393.29K |
| 2022-08-02 | 10.39 | 10.03 | ↓$0.36 (-3.46%) | 9.90 | 10.94 | 330.67K |
| 2022-08-01 | 10.87 | 10.20 | ↓$0.67 (-6.16%) | 9.54 | 11.34 | 193.75K |
| 2022-07-29 | 9.00 | 10.81 | ↑$1.81 (20.11%) | 8.80 | 10.81 | 33.69K |
| 2022-07-28 | 9.51 | 9.20 | ↓$0.31 (-3.26%) | 8.85 | 9.60 | 29.19K |
| 2022-07-27 | 9.95 | 10.05 | ↑$0.10 (1.01%) | 9.95 | 10.05 | 84.49K |
| 2022-07-26 | 9.98 | 10.02 | ↑$0.04 (0.40%) | 9.96 | 10.02 | 13.76K |
| 2022-07-25 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.96 | 10.59 | 96.94K |
| 2022-07-22 | 9.99 | 9.97 | ↓$0.02 (-0.16%) | 9.96 | 9.99 | 80.13K |
| 2022-07-21 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.96 | 9.99 | 169.77K |
| 2022-07-20 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.98 | 2.51K |
| 2022-07-19 | 9.98 | 9.98 | ↑$0.00 (0.00%) | 9.97 | 9.98 | 505 |
| 2022-07-18 | 9.98 | 9.97 | ↓$0.01 (-0.13%) | 9.95 | 9.98 | 13.08K |
| 2022-07-15 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.98 | 7.44K |
| 2022-07-14 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 3.09K |
| 2022-07-13 | 9.95 | 9.98 | ↑$0.03 (0.30%) | 9.94 | 9.98 | 753.31K |
| 2022-07-12 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.95 | 21.49K |
| 2022-07-08 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.90 | 9.94 | 2K |
| 2022-07-07 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.87 | 9.89 | 13.64K |
| 2022-07-06 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.88 | 9.92 | 148.99K |
| 2022-07-05 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 100 |
| 2022-07-01 | 9.88 | 9.91 | ↑$0.03 (0.30%) | 9.88 | 9.91 | 8.02K |
| 2022-06-30 | 9.92 | 9.88 | ↓$0.03 (-0.35%) | 9.88 | 9.92 | 12.31K |
| 2022-06-29 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 3 |
| 2022-06-28 | 9.92 | 9.92 | ↑$0.00 (0.00%) | 9.92 | 9.92 | 206 |
| 2022-06-23 | 9.88 | 9.92 | ↑$0.04 (0.40%) | 9.88 | 9.92 | 5 |
| 2022-06-22 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 104 |
| 2022-06-21 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 68 |
| 2022-06-17 | 9.86 | 9.91 | ↑$0.05 (0.51%) | 9.86 | 9.91 | 9.09K |
| 2022-06-16 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.91 | 47 |
Create an account or log in to view more rows.
$ASPC let it ride
$ASPC I still don’t wanna buy it
$ASPC Dip buyers are going to get wrecked
$ASPC Green by EOD guarentee
$ASPC It's coming
load 'em up.
$ASPC I'll say it again slowwwllyyyy! Better stocks to short by far
$ASPC who here can't stand the CEO?
$ASPC bought more
$ASPC Fake dip news.
$ASPC Momentum is building...