Dark

ACTCW
ArcLight Clean Transition Corp. Warrant
stock NASDAQ

Inactive

Jun 14, 2021

6.10USD-6.728%(-0.44)254,346

Pre-market

0.00USD-100.000%(-6.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-14	6.5000	6.7400	6.0100	6.1000	-6.728%	254,346	0.000%
2021-06-11	6.3200	6.7000	6.3001	6.5400	+2.508%	285,626	-6.728%
2021-06-10	6.4000	6.4900	6.1500	6.3800	-0.623%	126,804	-4.389%
2021-06-09	6.3000	6.5300	6.0900	6.4200	+1.905%	211,611	-4.984%
2021-06-08	6.1101	6.3800	5.9500	6.3000	+1.124%	240,816	-3.175%
2021-06-07	6.4250	6.5000	6.0700	6.2300	+0.484%	143,653	-2.087%
2021-06-04	6.1100	6.3000	6.1000	6.2000	+2.479%	72,208	-1.613%
2021-06-03	5.9500	6.3900	5.7100	6.0500	-1.626%	91,473	+0.826%
2021-06-02	5.8600	6.2500	5.8600	6.1500	+4.949%	213,699	-0.813%
2021-06-01	5.5400	5.9000	5.5100	5.8600	+6.545%	170,544	+4.096%
2021-05-28	5.2000	5.5400	5.1700	5.5000	+6.796%	169,215	+10.909%
2021-05-27	5.1700	5.3800	5.0300	5.1500	+2.590%	115,121	+18.447%
2021-05-26	4.8100	5.0988	4.8000	5.0200	+5.021%	123,038	+21.514%
2021-05-25	4.7300	4.8500	4.6600	4.7800	+3.017%	71,278	+27.615%
2021-05-24	4.7500	4.7900	4.4101	4.6400	-1.695%	118,615	+31.466%
2021-05-21	4.5800	4.8000	4.5500	4.7200	+7.273%	146,641	+29.237%
2021-05-20	4.3300	4.6100	4.3300	4.4000	+2.326%	109,770	+38.636%
2021-05-19	3.8600	4.5000	3.8600	4.3000	0.000%	137,536	+41.860%
2021-05-18	3.9600	4.6000	3.9600	4.3000	+8.586%	233,300	+41.860%
2021-05-17	4.0100	4.2200	3.9500	3.9600	+4.392%	173,527	+54.040%
2021-05-14	3.8000	3.9600	3.5400	3.7934	+1.157%	234,457	+60.806%
2021-05-13	4.0300	4.1600	3.4700	3.7500	-3.846%	425,269	+62.667%
2021-05-12	4.0000	4.0000	3.8100	3.9000	-3.941%	392,895	+56.410%
2021-05-11	4.0000	4.1699	3.8800	4.0600	-2.636%	277,189	+50.246%
2021-05-10	4.4700	4.6400	4.0100	4.1699	-6.712%	239,415	+46.286%
2021-05-07	4.2000	4.5500	4.1894	4.4699	+7.450%	206,060	+36.468%
2021-05-06	4.2000	4.3900	3.8900	4.1600	-4.368%	364,575	+46.635%
2021-05-05	5.0900	5.0900	4.2500	4.3500	-0.458%	288,037	+40.230%
2021-05-04	4.6600	4.7199	4.3100	4.3700	-7.806%	248,001	+39.588%
2021-05-03	5.1500	5.2399	4.7100	4.7400	-10.397%	80,488	+28.692%
2021-04-30	4.8600	5.4600	4.8600	5.2900	-5.197%	104,381	+15.312%
2021-04-29	5.8000	6.0020	5.4900	5.5800	-2.105%	57,072	+9.319%
2021-04-28	5.7600	5.9727	5.6500	5.7000	-4.523%	52,357	+7.018%
2021-04-27	5.9000	6.0000	5.5700	5.9700	+4.371%	82,725	+2.178%
2021-04-26	5.5400	5.8150	5.4000	5.7200	+7.317%	94,544	+6.643%
2021-04-23	4.8200	5.5000	4.8200	5.3300	+13.731%	145,624	+14.447%
2021-04-22	5.4400	5.4500	4.2500	4.6865	-4.162%	232,127	+30.161%
2021-04-21	3.6500	4.9300	3.6200	4.8900	+29.708%	323,652	+24.744%
2021-04-20	4.1000	4.4276	3.6900	3.7700	-4.557%	332,391	+61.804%
2021-04-19	4.5200	4.5900	3.9000	3.9500	-14.317%	262,260	+54.430%
2021-04-16	4.7700	4.9099	4.5400	4.6100	-5.533%	217,310	+32.321%
2021-04-15	5.1207	5.3600	4.8000	4.8800	+2.092%	146,496	+25.000%
2021-04-14	5.2000	5.2500	4.7600	4.7800	-7.184%	135,694	+27.615%
2021-04-13	5.3400	5.5800	4.9300	5.1500	-3.738%	142,396	+18.447%
2021-04-12	5.9500	5.9500	5.1900	5.3500	-10.084%	80,827	+14.019%
2021-04-09	5.8500	6.0100	5.7500	5.9500	-2.936%	82,427	+2.521%
2021-04-08	6.1400	6.3100	5.7600	6.1300	-5.692%	66,197	-0.489%
2021-04-07	6.6000	6.6000	6.1000	6.5000	+1.562%	110,205	-6.154%
2021-04-06	6.0000	6.5900	5.9001	6.4000	+6.136%	187,653	-4.688%
2021-04-05	6.6100	6.6100	6.0000	6.0300	-2.899%	138,758	+1.161%
2021-04-01	6.7500	6.8500	6.0600	6.2100	+8.566%	161,286	-1.771%
2021-03-31	5.0000	5.8800	5.0000	5.7200	+24.348%	460,778	+6.643%
2021-03-30	4.7900	4.7900	4.1310	4.6000	-0.433%	133,382	+32.609%
2021-03-29	4.8800	4.8881	4.5800	4.6200	-6.667%	71,957	+32.035%
2021-03-26	4.9500	5.1100	4.7400	4.9500	+1.227%	123,759	+23.232%
2021-03-25	4.6600	5.1100	4.5600	4.8900	-2.395%	204,412	+24.744%
2021-03-24	5.7000	5.7000	4.8200	5.0100	-9.124%	147,379	+21.756%
2021-03-23	6.1001	6.3000	5.3600	5.5130	-12.213%	325,133	+10.648%
2021-03-22	6.2000	6.4400	6.1200	6.2800	+2.114%	117,288	-2.866%
2021-03-19	6.0000	6.2100	5.9000	6.1500	+0.490%	158,691	-0.813%
2021-03-18	6.7400	6.7400	6.0100	6.1200	-5.701%	187,804	-0.327%
2021-03-17	5.9500	6.6800	5.8500	6.4900	+2.853%	141,262	-6.009%
2021-03-16	6.9100	6.9100	6.1200	6.3100	-7.207%	149,588	-3.328%
2021-03-15	7.0800	7.2000	6.6000	6.8001	-6.335%	180,648	-10.295%
2021-03-12	5.9500	7.2600	5.9500	7.2600	+15.238%	217,821	-15.978%
2021-03-11	6.2100	6.3800	5.9113	6.3000	+11.504%	202,433	-3.175%
2021-03-10	5.7000	6.2400	5.6000	5.6500	+4.824%	261,724	+7.965%
2021-03-09	5.0600	5.6000	4.9370	5.3900	+15.914%	431,191	+13.173%
2021-03-08	4.9200	5.6000	4.0200	4.6500	-7.000%	503,477	+31.183%
2021-03-05	4.7500	5.0000	3.3000	5.0000	+5.485%	940,191	+22.000%
2021-03-04	5.5600	6.2400	4.0600	4.7400	-20.470%	911,324	+28.692%
2021-03-03	7.1000	7.1000	5.9500	5.9600	-17.222%	421,115	+2.349%
2021-03-02	7.3301	7.4299	7.0500	7.2000	-0.826%	203,613	-15.278%
2021-03-01	7.1000	7.2900	7.0500	7.2600	+6.765%	130,142	-15.978%
2021-02-26	7.3900	7.3900	6.5000	6.8000	-5.752%	264,056	-10.294%
2021-02-25	7.6400	7.8685	7.0101	7.2150	-5.686%	412,745	-15.454%
2021-02-24	7.6700	8.1863	7.5000	7.6500	+5.517%	408,937	-20.261%
2021-02-23	7.8500	7.8500	6.8400	7.2500	-12.651%	538,577	-15.862%
2021-02-22	8.4800	8.9800	8.2200	8.3000	-1.775%	358,377	-26.506%
2021-02-19	8.5000	8.8900	8.3100	8.4500	+0.476%	302,940	-27.811%
2021-02-18	8.2900	8.5400	8.0100	8.4100	-0.237%	280,713	-27.467%
2021-02-17	8.1900	8.5000	7.9200	8.4300	+4.720%	411,086	-27.639%
2021-02-16	8.1000	8.3797	7.9500	8.0500	-0.862%	602,788	-24.224%
2021-02-12	7.7900	8.2000	7.7100	8.1200	+4.169%	388,200	-24.877%
2021-02-11	7.8999	7.9250	7.6600	7.7950	-1.578%	431,740	-21.745%
2021-02-10	7.9000	8.0200	7.5500	7.9200	+0.635%	493,393	-22.980%
2021-02-09	8.0300	8.0750	7.8000	7.8700	-1.870%	300,330	-22.490%
2021-02-08	8.1100	8.3900	7.9700	8.0200	+0.881%	356,678	-23.940%
2021-02-05	7.6500	8.1900	7.6500	7.9500	-1.242%	309,239	-23.270%
2021-02-04	8.4000	8.4000	7.8200	8.0500	-0.494%	309,839	-24.224%
2021-02-03	8.0000	8.3500	7.9500	8.0900	+2.405%	368,297	-24.598%
2021-02-02	7.9100	8.0200	7.7100	7.9000	+2.199%	757,108	-22.785%
2021-02-01	7.5000	7.9600	7.5000	7.7300	+4.601%	623,273	-21.087%
2021-01-29	7.5000	7.6100	7.1300	7.3900	-0.805%	395,950	-17.456%
2021-01-28	7.4000	7.9700	7.2500	7.4500	+4.930%	503,734	-18.121%
2021-01-27	7.9000	8.1026	7.1000	7.1000	-11.361%	756,572	-14.085%
2021-01-26	8.6700	8.7583	8.0100	8.0100	-7.612%	745,068	-23.845%
2021-01-25	8.8000	9.3500	8.5000	8.6700	-0.345%	879,619	-29.642%
2021-01-22	8.4800	8.9800	8.2800	8.7000	+3.819%	663,191	-29.885%
2021-01-21	8.8000	8.8000	8.2100	8.3800	-4.989%	1,022,035	-27.208%
2021-01-20	8.9400	8.9498	8.4200	8.8200	+0.800%	874,612	-30.839%
2021-01-19	8.9800	9.3900	8.2900	8.7500	+8.696%	1,787,415	-30.286%
2021-01-15	8.2000	8.6500	7.5000	8.0500	+1.385%	1,722,542	-24.224%
2021-01-14	7.6780	8.5000	7.4000	7.9400	+14.409%	1,235,220	-23.174%
2021-01-13	7.4901	7.6000	6.7697	6.9400	-11.253%	1,798,299	-12.104%
2021-01-12	6.3900	8.7700	6.2000	7.8200	+231.356%	7,870,174	-21.995%
2021-01-11	2.4000	2.5900	2.3500	2.3600	+0.855%	527,769	+158.475%
2021-01-08	2.6000	2.9799	2.3300	2.3400	+0.862%	393,367	+160.684%
2021-01-07	2.4100	2.6600	2.2200	2.3200	-0.429%	171,151	+162.931%
2021-01-06	2.3400	2.4999	2.2200	2.3300	+3.326%	97,186	+161.803%
2021-01-05	2.2000	2.3300	2.1700	2.2550	+2.505%	61,532	+170.510%
2021-01-04	2.4500	2.4500	2.1000	2.1999	-4.410%	151,252	+177.285%
2020-12-31	2.3500	2.4000	2.2400	2.3014	-3.298%	62,833	+165.056%
2020-12-30	2.4500	2.6700	2.3500	2.3799	-0.837%	103,779	+156.313%
2020-12-29	2.8500	2.9000	2.1800	2.4000	-3.992%	157,078	+154.167%
2020-12-28	3.0600	3.1998	2.4000	2.4998	-11.358%	307,060	+144.020%
2020-12-24	2.7000	3.1000	2.6000	2.8201	+8.465%	210,472	+116.304%
2020-12-23	1.9600	2.9400	1.9500	2.6000	+36.126%	284,393	+134.615%
2020-12-22	2.0200	2.0200	1.9000	1.9100	-1.036%	143,512	+219.372%
2020-12-21	1.9900	1.9998	1.8000	1.9300	-1.026%	125,241	+216.062%
2020-12-18	1.8600	1.9700	1.8500	1.9500	-2.500%	63,514	+212.821%
2020-12-17	1.8200	2.0000	1.7900	2.0000	+12.994%	176,334	+205.000%
2020-12-16	1.8034	1.8400	1.5700	1.7700	+1.724%	255,817	+244.633%
2020-12-15	1.8100	1.8300	1.6000	1.7400	-0.571%	361,403	+250.575%
2020-12-14	1.7300	1.8400	1.6600	1.7500	+11.465%	183,030	+248.571%
2020-12-11	1.6500	1.7200	1.5200	1.5700	+0.641%	257,609	+288.535%
2020-12-10	1.6500	1.7000	1.5500	1.5600	+4.000%	204,838	+291.026%
2020-12-09	1.5800	1.6000	1.4600	1.5000	-5.660%	325,409	+306.667%
2020-12-08	1.7000	1.8000	1.5600	1.5900	-5.917%	105,249	+283.648%
2020-12-07	1.5500	2.2700	1.4002	1.6900	+17.361%	205,661	+260.947%
2020-12-04	1.3300	1.5000	1.3200	1.4400	+10.769%	207,848	+323.611%
2020-12-03	1.2700	1.3300	1.2100	1.3000	+3.175%	64,701	+369.231%
2020-12-02	1.4000	1.4300	1.2550	1.2600	-11.268%	120,468	+384.127%
2020-12-01	1.3875	1.4600	1.2600	1.4200	0.000%	20,288	+329.577%

.dark-mode .rBkvdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBkvdd{ color: #333333; background-color: white; border: 2px solid #333333; }ACTCWArcLight Clean Transition Corp. Warrantstock NASDAQ

ACTCW
ArcLight Clean Transition Corp. Warrant
stock NASDAQ