NasdaqCM - Delayed Quote
USD
Amanat Acquisition Corp (AMAN)
10.13
-0.02
(-0.20%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
10.14 | 10.14 | 10.13 | 10.13 | 10.13 | 5,500 |
|
Nov 5, 2026
|
10.13 | 10.18 | 10.11 | 10.15 | 10.15 | 74,900 |
|
Nov 4, 2026
|
10.12 | 10.17 | 10.11 | 10.14 | 10.14 | 78,500 |
|
Nov 3, 2026
|
10.10 | 10.15 | 10.09 | 10.11 | 10.11 | 740,700 |
|
Nov 2, 2026
|
10.10 | 10.14 | 10.09 | 10.11 | 10.11 | 176,500 |
|
Oct 30, 2026
|
10.15 | 10.15 | 10.10 | 10.10 | 10.10 | 383,500 |
|
Oct 29, 2026
|
10.19 | 10.19 | 10.13 | 10.15 | 10.15 | 701,900 |
|
Oct 28, 2026
|
10.17 | 10.21 | 10.15 | 10.18 | 10.18 | 130,300 |
|
Oct 27, 2026
|
10.19 | 10.22 | 10.15 | 10.19 | 10.19 | 112,800 |
|
Oct 26, 2026
|
10.19 | 10.26 | 10.08 | 10.20 | 10.20 | 295,900 |
|
Oct 23, 2026
|
10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
|
Oct 22, 2026
|
10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
|
Oct 21, 2026
|
10.32 | 10.32 | 10.22 | 10.22 | 10.22 | 30,900 |
|
Oct 20, 2026
|
10.20 | 10.31 | 10.20 | 10.25 | 10.25 | 31,700 |
|
Oct 19, 2026
|
10.31 | 10.31 | 10.20 | 10.25 | 10.25 | 5,800 |
|
Oct 16, 2026
|
10.32 | 10.36 | 10.29 | 10.29 | 10.29 | 8,700 |
|
Oct 15, 2026
|
10.40 | 10.40 | 10.30 | 10.32 | 10.32 | 13,000 |
|
Oct 14, 2026
|
10.35 | 10.36 | 10.30 | 10.35 | 10.35 | 10,300 |
|
Oct 13, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 700 |
|
Oct 12, 2026
|
10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 600 |
|
Oct 9, 2026
|
10.43 | 10.50 | 10.41 | 10.41 | 10.41 | 700 |
|
Oct 8, 2026
|
10.46 | 10.60 | 10.34 | 10.50 | 10.50 | 18,200 |
|
Oct 7, 2026
|
10.54 | 10.63 | 10.50 | 10.50 | 10.50 | 4,100 |
|
Oct 6, 2026
|
10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 300 |
|
Oct 5, 2026
|
10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 500 |
|
Oct 2, 2026
|
10.50 | 10.65 | 10.40 | 10.50 | 10.50 | 23,800 |
|
Oct 1, 2026
|
10.50 | 10.64 | 10.50 | 10.64 | 10.64 | 800 |
|
Sep 30, 2026
|
10.45 | 10.69 | 10.45 | 10.68 | 10.68 | 3,100 |
|
Sep 29, 2026
|
10.65 | 10.65 | 10.61 | 10.61 | 10.61 | 700 |
|
Sep 28, 2026
|
10.64 | 10.64 | 10.62 | 10.63 | 10.63 | 1,700 |
|
Sep 25, 2026
|
10.54 | 10.65 | 10.52 | 10.65 | 10.65 | 3,300 |
|
Sep 24, 2026
|
10.65 | 10.65 | 10.52 | 10.64 | 10.64 | 3,100 |
|
Sep 23, 2026
|
10.75 | 10.78 | 10.55 | 10.68 | 10.68 | 4,500 |
|
Sep 22, 2026
|
10.70 | 10.78 | 10.60 | 10.72 | 10.72 | 6,300 |
|
Sep 21, 2026
|
10.79 | 10.79 | 10.60 | 10.70 | 10.70 | 3,800 |
|
Sep 18, 2026
|
10.66 | 10.75 | 10.62 | 10.62 | 10.62 | 1,400 |
|
Sep 17, 2026
|
10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 2,600 |
|
Sep 16, 2026
|
10.68 | 10.68 | 10.65 | 10.65 | 10.65 | 4,500 |
|
Sep 15, 2026
|
10.69 | 10.71 | 10.65 | 10.71 | 10.71 | 1,200 |
|
Sep 14, 2026
|
10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
|
Sep 11, 2026
|
10.49 | 10.70 | 10.49 | 10.70 | 10.70 | 800 |
|
Sep 10, 2026
|
10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
|
Sep 9, 2026
|
10.74 | 10.75 | 10.70 | 10.74 | 10.74 | 7,100 |
|
Sep 8, 2026
|
10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 7,400 |
|
Sep 4, 2026
|
10.70 | 10.75 | 10.68 | 10.73 | 10.73 | 1,300 |
|
Sep 3, 2026
|
10.68 | 10.72 | 10.68 | 10.72 | 10.72 | 1,000 |
|
Sep 2, 2026
|
10.63 | 10.71 | 10.54 | 10.65 | 10.65 | 5,300 |
|
Sep 1, 2026
|
10.65 | 10.72 | 10.65 | 10.67 | 10.67 | 4,400 |
|
Aug 31, 2026
|
10.73 | 10.75 | 10.55 | 10.69 | 10.69 | 43,100 |
|
Aug 28, 2026
|
10.67 | 10.75 | 10.65 | 10.74 | 10.74 | 2,100 |
|
Aug 27, 2026
|
10.65 | 10.74 | 10.65 | 10.70 | 10.70 | 8,000 |
|
Aug 26, 2026
|
10.70 | 10.79 | 10.49 | 10.70 | 10.70 | 52,900 |
|
Aug 25, 2026
|
10.70 | 10.73 | 10.50 | 10.69 | 10.69 | 14,700 |
|
Aug 24, 2026
|
10.70 | 10.73 | 10.69 | 10.72 | 10.72 | 28,600 |
|
Aug 21, 2026
|
10.66 | 10.71 | 10.51 | 10.71 | 10.71 | 19,000 |
|
Aug 20, 2026
|
10.70 | 10.71 | 10.62 | 10.68 | 10.68 | 17,400 |
|
Aug 19, 2026
|
10.44 | 10.75 | 10.44 | 10.72 | 10.72 | 75,700 |
|
Aug 18, 2026
|
10.57 | 10.75 | 10.57 | 10.67 | 10.67 | 70,700 |
|
Aug 17, 2026
|
10.49 | 10.56 | 10.49 | 10.54 | 10.54 | 47,900 |
|
Aug 14, 2026
|
10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 900 |
|
Aug 13, 2026
|
10.36 | 10.45 | 10.36 | 10.45 | 10.45 | 3,000 |
|
Aug 12, 2026
|
10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 200 |
|
Aug 11, 2026
|
10.40 | 10.49 | 10.38 | 10.40 | 10.40 | 13,900 |
|
Aug 10, 2026
|
10.42 | 10.50 | 10.27 | 10.27 | 10.27 | 2,000 |
|
Aug 7, 2026
|
10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 17,100 |
|
Aug 6, 2026
|
10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
|
Aug 5, 2026
|
10.30 | 10.46 | 10.26 | 10.45 | 10.45 | 64,800 |
|
Aug 4, 2026
|
10.31 | 10.35 | 10.28 | 10.33 | 10.33 | 151,800 |
|
Aug 3, 2026
|
10.25 | 10.34 | 10.24 | 10.33 | 10.33 | 27,200 |
|
Jul 31, 2026
|
10.25 | 10.26 | 10.21 | 10.21 | 10.21 | 22,200 |
|
Jul 30, 2026
|
10.16 | 10.28 | 10.16 | 10.24 | 10.24 | 192,100 |
|
Jul 29, 2026
|
10.17 | 10.18 | 10.15 | 10.15 | 10.15 | 23,800 |
|
Jul 28, 2026
|
10.20 | 10.22 | 10.14 | 10.15 | 10.15 | 233,600 |
|
Jul 27, 2026
|
10.10 | 10.21 | 10.10 | 10.15 | 10.15 | 61,600 |
|
Jul 24, 2026
|
10.09 | 10.11 | 10.08 | 10.11 | 10.11 | 18,900 |
|
Jul 23, 2026
|
10.11 | 10.11 | 10.08 | 10.08 | 10.08 | 9,400 |
|
Jul 22, 2026
|
10.09 | 10.09 | 10.07 | 10.09 | 10.09 | 27,800 |
|
Jul 21, 2026
|
10.10 | 10.12 | 10.09 | 10.12 | 10.12 | 3,900 |
|
Jul 20, 2026
|
10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 3,000 |
|
Jul 17, 2026
|
10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 1,800 |
|
Jul 16, 2026
|
10.09 | 10.10 | 10.08 | 10.08 | 10.08 | 7,900 |
|
Jul 15, 2026
|
10.11 | 10.13 | 10.07 | 10.07 | 10.07 | 45,600 |
|
Jul 14, 2026
|
10.10 | 10.13 | 10.09 | 10.12 | 10.12 | 32,500 |
|
Jul 13, 2026
|
10.14 | 10.14 | 10.11 | 10.11 | 10.11 | 57,800 |
|
Jul 10, 2026
|
10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
|
Jul 9, 2026
|
10.12 | 10.15 | 10.11 | 10.11 | 10.11 | 65,700 |
|
Jul 8, 2026
|
10.15 | 10.15 | 10.12 | 10.12 | 10.12 | 93,700 |
|
Jul 7, 2026
|
10.10 | 10.16 | 10.10 | 10.13 | 10.13 | 17,900 |
|
Jul 6, 2026
|
10.14 | 10.16 | 10.12 | 10.12 | 10.12 | 11,300 |
|
Jul 2, 2026
|
10.16 | 10.18 | 10.15 | 10.15 | 10.15 | 2,500 |
|
Jul 1, 2026
|
10.14 | 10.18 | 10.14 | 10.15 | 10.15 | 19,100 |
|
Jun 30, 2026
|
10.15 | 10.20 | 10.10 | 10.16 | 10.16 | 56,600 |
|
Jun 29, 2026
|
10.08 | 10.70 | 10.06 | 10.16 | 10.16 | 274,900 |
|
Jun 26, 2026
|
10.08 | 10.13 | 10.08 | 10.08 | 10.08 | 4,000 |
|
Jun 25, 2026
|
10.16 | 10.16 | 10.06 | 10.06 | 10.06 | 12,300 |
|
Jun 24, 2026
|
10.16 | 10.16 | 10.07 | 10.07 | 10.07 | 1,900 |
|
Jun 23, 2026
|
9.98 | 10.10 | 9.98 | 10.10 | 10.10 | 57,800 |
|
Jun 22, 2026
|
10.07 | 10.09 | 10.07 | 10.08 | 10.08 | 17,800 |
|
Jun 18, 2026
|
10.16 | 10.16 | 10.06 | 10.08 | 10.08 | 4,300 |
|
Jun 17, 2026
|
10.06 | 10.11 | 10.06 | 10.08 | 10.08 | 115,800 |
|
Jun 16, 2026
|
10.10 | 10.10 | 10.07 | 10.07 | 10.07 | 20,400 |
|
Jun 15, 2026
|
10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 42,300 |
|
Jun 12, 2026
|
10.08 | 10.13 | 10.07 | 10.10 | 10.10 | 21,400 |
|
Jun 11, 2026
|
10.06 | 10.10 | 10.06 | 10.08 | 10.08 | 16,300 |
|
Jun 10, 2026
|
10.11 | 10.11 | 10.08 | 10.08 | 10.08 | 64,200 |
|
Jun 9, 2026
|
10.13 | 10.16 | 10.09 | 10.09 | 10.09 | 311,900 |
|
Jun 8, 2026
|
10.19 | 10.21 | 10.09 | 10.11 | 10.11 | 661,900 |
|
Jun 5, 2026
|
10.09 | 10.24 | 10.06 | 10.09 | 10.09 | 1,001,200 |
|
Jun 4, 2026
|
10.06 | 10.10 | 10.06 | 10.08 | 10.08 | 48,300 |
|
Jun 3, 2026
|
10.10 | 10.12 | 10.00 | 10.06 | 10.06 | 650,600 |
|
Jun 2, 2026
|
10.12 | 10.13 | 10.10 | 10.10 | 10.10 | 60,700 |
|
Jun 1, 2026
|
10.14 | 10.17 | 10.06 | 10.10 | 10.10 | 218,200 |
|
May 29, 2026
|
10.40 | 10.40 | 10.13 | 10.13 | 10.13 | 14,100 |
|
May 28, 2026
|
10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 21,500 |
|
May 27, 2026
|
10.21 | 10.21 | 10.13 | 10.15 | 10.15 | 38,300 |
|
May 26, 2026
|
10.14 | 10.20 | 10.13 | 10.13 | 10.13 | 7,700 |
|
May 22, 2026
|
10.15 | 10.24 | 10.13 | 10.14 | 10.14 | 53,600 |
|
May 21, 2026
|
10.12 | 10.23 | 10.10 | 10.13 | 10.13 | 50,000 |
|
May 20, 2026
|
10.15 | 10.34 | 10.10 | 10.10 | 10.10 | 90,400 |
|
May 19, 2026
|
10.15 | 10.19 | 10.01 | 10.01 | 10.01 | 1,636,300 |
