7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,859.55

+493.91

+0.64%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

A SPAC III Acquisition Corp. (ASPC)

10.51 -0.10 (-0.94%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.61	10.61	10.51	10.51	10.51	6,200
Oct 29, 2026	10.61	10.75	10.61	10.61	10.61	5,000
Oct 28, 2026	10.63	10.64	10.62	10.64	10.64	1,200
Oct 27, 2026	10.68	10.75	10.62	10.62	10.62	2,900
Oct 26, 2026	10.71	10.71	10.61	10.61	10.61	2,000
Oct 23, 2026	10.69	10.69	10.69	10.69	10.69	-
Oct 22, 2026	10.66	10.69	10.61	10.69	10.69	3,700
Oct 21, 2026	10.78	10.80	10.60	10.69	10.69	15,700
Oct 20, 2026	10.75	10.79	10.75	10.77	10.77	8,800
Oct 19, 2026	10.70	11.00	10.70	10.86	10.86	900
Oct 16, 2026	10.94	10.94	10.90	10.91	10.91	1,100
Oct 15, 2026	10.79	10.90	10.79	10.90	10.90	4,600
Oct 14, 2026	10.75	10.80	10.75	10.77	10.77	8,200
Oct 13, 2026	10.77	10.78	10.77	10.78	10.78	9,700
Oct 12, 2026	10.77	10.77	10.77	10.77	10.77	1,600
Oct 9, 2026	10.82	10.82	10.77	10.77	10.77	2,900
Oct 8, 2026	10.78	10.78	10.77	10.77	10.77	2,400
Oct 7, 2026	10.79	10.79	10.79	10.79	10.79	-
Oct 6, 2026	10.80	10.80	10.79	10.79	10.79	3,300
Oct 5, 2026	10.82	10.82	10.80	10.81	10.81	4,300
Oct 2, 2026	10.81	10.83	10.80	10.83	10.83	4,600
Oct 1, 2026	10.80	10.95	10.80	10.89	10.89	8,300
Sep 30, 2026	10.81	10.81	10.81	10.81	10.81	600
Sep 29, 2026	10.81	10.89	10.80	10.80	10.80	6,700
Sep 28, 2026	10.87	10.87	10.87	10.87	10.87	400
Sep 25, 2026	10.84	10.84	10.84	10.84	10.84	700
Sep 24, 2026	10.81	10.81	10.81	10.81	10.81	200
Sep 23, 2026	10.81	10.81	10.81	10.81	10.81	900
Sep 22, 2026	10.82	10.82	10.82	10.82	10.82	500
Sep 21, 2026	10.82	10.88	10.82	10.83	10.83	7,000
Sep 18, 2026	10.85	10.89	10.73	10.81	10.81	4,700
Sep 17, 2026	10.89	10.99	10.87	10.87	10.87	7,800
Sep 16, 2026	10.93	10.98	10.90	10.90	10.90	900
Sep 15, 2026	11.00	11.06	10.98	10.98	10.98	1,500
Sep 14, 2026	10.88	11.40	10.88	11.00	11.00	37,700
Sep 11, 2026	10.87	11.12	10.87	10.98	10.98	31,300
Sep 10, 2026	10.78	11.09	10.78	10.92	10.92	22,000
Sep 9, 2026	10.88	10.88	10.88	10.88	10.88	500
Sep 8, 2026	10.86	10.92	10.78	10.78	10.78	15,000
Sep 4, 2026	10.82	10.99	10.82	10.99	10.99	2,100
Sep 3, 2026	10.94	11.03	10.88	10.88	10.88	7,800
Sep 2, 2026	10.93	10.98	10.88	10.89	10.89	1,900
Sep 1, 2026	10.85	11.20	10.85	11.01	11.01	46,500
Aug 31, 2026	10.85	10.85	10.85	10.85	10.85	1,200
Aug 28, 2026	10.87	10.97	10.86	10.97	10.97	7,500
Aug 27, 2026	11.00	11.06	10.91	11.00	11.00	5,900
Aug 26, 2026	10.91	11.02	10.91	11.02	11.02	7,000
Aug 25, 2026	11.31	11.31	10.91	10.95	10.95	13,000
Aug 24, 2026	12.03	12.19	11.52	11.52	11.52	39,000
Aug 21, 2026	11.31	12.65	11.00	12.45	12.45	532,500
Aug 20, 2026	10.86	11.28	10.84	10.84	10.84	228,300
Aug 19, 2026	10.76	11.47	10.75	10.85	10.85	229,700
Aug 18, 2026	10.60	10.62	10.60	10.62	10.62	900
Aug 17, 2026	10.60	10.60	10.57	10.57	10.57	1,600
Aug 14, 2026	10.56	10.56	10.56	10.56	10.56	1,300
Aug 13, 2026	10.60	10.60	10.60	10.60	10.60	-
Aug 12, 2026	10.56	10.60	10.56	10.60	10.60	800
Aug 11, 2026	10.56	10.56	10.56	10.56	10.56	1,200
Aug 10, 2026	10.56	10.56	10.56	10.56	10.56	500
Aug 7, 2026	10.59	10.59	10.54	10.59	10.59	2,700
Aug 6, 2026	10.64	10.64	10.55	10.64	10.64	9,200
Aug 5, 2026	10.65	10.65	10.55	10.55	10.55	400
Aug 4, 2026	10.53	10.67	10.53	10.55	10.55	1,000
Aug 3, 2026	10.54	10.54	10.54	10.54	10.54	1,400
Jul 31, 2026	10.51	10.70	10.51	10.63	10.63	3,600
Jul 30, 2026	10.81	10.81	10.81	10.81	10.81	-
Jul 29, 2026	10.81	10.81	10.81	10.81	10.81	1,500
Jul 28, 2026	10.62	10.82	10.62	10.79	10.79	6,800
Jul 27, 2026	10.66	10.66	10.66	10.66	10.66	300
Jul 24, 2026	10.62	10.66	10.62	10.62	10.62	2,900
Jul 23, 2026	10.62	10.68	10.62	10.65	10.65	1,400
Jul 22, 2026	10.75	10.81	10.75	10.81	10.81	800
Jul 21, 2026	10.75	10.76	10.75	10.76	10.76	700
Jul 20, 2026	10.76	10.76	10.76	10.76	10.76	-
Jul 17, 2026	10.76	10.76	10.76	10.76	10.76	800
Jul 16, 2026	10.76	10.76	10.76	10.76	10.76	400
Jul 15, 2026	10.79	10.85	10.69	10.85	10.85	4,900
Jul 14, 2026	10.57	10.57	10.57	10.57	10.57	900
Jul 13, 2026	10.85	10.85	10.85	10.85	10.85	700
Jul 10, 2026	10.85	10.85	10.85	10.85	10.85	-
Jul 9, 2026	10.61	10.85	10.52	10.85	10.85	10,700
Jul 8, 2026	10.78	10.78	10.62	10.62	10.62	1,200
Jul 7, 2026	10.76	10.82	10.60	10.82	10.82	27,000
Jul 6, 2026	10.77	10.77	10.77	10.77	10.77	1,100
Jul 2, 2026	10.85	10.85	10.77	10.77	10.77	600
Jul 1, 2026	10.77	10.77	10.77	10.77	10.77	1,100
Jun 30, 2026	10.76	11.06	10.76	11.06	11.06	800
Jun 29, 2026	10.77	10.77	10.77	10.77	10.77	400
Jun 26, 2026	10.90	10.90	10.90	10.90	10.90	-
Jun 25, 2026	10.90	10.90	10.90	10.90	10.90	3,300
Jun 24, 2026	10.75	11.17	10.75	10.90	10.90	9,100
Jun 23, 2026	10.86	10.86	10.77	10.78	10.78	3,200
Jun 22, 2026	10.77	10.90	10.77	10.89	10.89	3,900
Jun 18, 2026	10.81	10.81	10.78	10.78	10.78	2,700
Jun 17, 2026	10.78	10.78	10.78	10.78	10.78	600
Jun 16, 2026	10.88	10.88	10.77	10.88	10.88	1,500
Jun 15, 2026	10.78	10.88	10.78	10.88	10.88	2,100
Jun 12, 2026	10.97	11.00	10.78	10.78	10.78	4,200
Jun 11, 2026	10.95	10.95	10.76	10.76	10.76	1,100
Jun 10, 2026	10.84	10.85	10.84	10.85	10.85	900
Jun 9, 2026	10.92	10.95	10.76	10.85	10.85	7,100
Jun 8, 2026	10.77	10.77	10.77	10.77	10.77	4,500
Jun 5, 2026	10.76	11.11	10.76	10.76	10.76	5,100
Jun 4, 2026	10.82	10.83	10.77	10.83	10.83	1,600
Jun 3, 2026	10.82	11.40	10.76	11.00	11.00	4,700
Jun 2, 2026	11.05	11.05	11.05	11.05	11.05	1,200
Jun 1, 2026	12.00	12.00	10.75	11.05	11.05	3,800
May 29, 2026	11.17	11.17	10.89	11.01	11.01	2,300
May 28, 2026	11.20	11.21	10.81	11.10	11.10	6,200
May 27, 2026	10.90	11.15	10.81	10.81	10.81	8,700
May 26, 2026	10.68	11.10	10.60	11.10	11.10	2,200
May 22, 2026	11.48	11.48	10.85	11.20	11.20	6,300
May 21, 2026	10.92	11.61	10.80	11.55	11.55	3,400
May 20, 2026	11.45	11.50	11.06	11.06	11.06	1,700
May 19, 2026	11.30	11.30	11.12	11.20	11.20	1,700
May 18, 2026	11.05	11.77	11.05	11.43	11.43	2,700
May 15, 2026	11.11	11.30	11.11	11.12	11.12	1,400
May 14, 2026	11.23	11.53	11.01	11.53	11.53	3,500
May 13, 2026	11.31	11.31	11.00	11.30	11.30	4,900
May 12, 2026	11.23	11.57	11.22	11.30	11.30	4,800
May 11, 2026	11.35	11.71	11.35	11.36	11.36	7,900
May 8, 2026	11.22	11.97	11.22	11.64	11.64	9,300
May 7, 2026	11.37	11.47	11.37	11.40	11.40	2,300
May 6, 2026	11.50	11.60	11.50	11.50	11.50	3,200
May 5, 2026	11.50	11.55	11.36	11.45	11.45	3,900
May 4, 2026	11.55	11.88	11.55	11.55	11.55	3,800
May 1, 2026	11.65	12.00	11.65	11.97	11.97	6,300
Apr 30, 2026	11.55	12.29	11.40	11.70	11.70	18,700
Apr 29, 2026	11.23	12.90	11.23	12.00	12.00	91,500
Apr 28, 2026	11.13	11.68	11.04	11.04	11.04	11,700
Apr 27, 2026	10.90	11.07	10.90	11.07	11.07	1,200
Apr 24, 2026	11.42	11.42	11.04	11.05	11.05	4,300
Apr 23, 2026	11.40	11.69	11.03	11.03	11.03	8,700
Apr 22, 2026	11.30	12.05	11.06	11.57	11.57	17,100
Apr 21, 2026	11.25	11.47	11.10	11.10	11.10	2,200
Apr 20, 2026	11.08	11.16	11.08	11.16	11.16	2,300
Apr 17, 2026	11.17	11.17	11.01	11.01	11.01	2,700
Apr 16, 2026	11.50	11.63	11.27	11.27	11.27	4,700
Apr 15, 2026	11.79	11.79	11.23	11.54	11.54	5,300
Apr 14, 2026	11.19	12.40	11.10	11.78	11.78	30,900
Apr 13, 2026	11.36	11.50	11.19	11.19	11.19	7,100
Apr 10, 2026	12.78	12.78	11.41	11.72	11.72	52,200
Apr 9, 2026	11.10	15.55	11.00	12.80	12.80	226,100
Apr 8, 2026	11.10	11.10	10.94	10.94	10.94	4,100
Apr 7, 2026	10.76	10.94	10.75	10.94	10.94	5,100
Apr 6, 2026	10.90	10.95	10.72	10.94	10.94	3,000
Apr 2, 2026	10.84	10.84	10.77	10.77	10.77	1,100
Apr 1, 2026	10.72	10.96	10.70	10.96	10.96	3,100
Mar 31, 2026	10.80	10.91	10.73	10.82	10.82	4,000
Mar 30, 2026	10.77	10.85	10.77	10.82	10.82	3,900
Mar 27, 2026	10.70	10.81	10.63	10.70	10.70	4,700
Mar 26, 2026	10.91	11.06	10.91	10.94	10.94	4,300
Mar 25, 2026	10.92	10.96	10.75	10.84	10.84	7,000
Mar 24, 2026	10.95	10.95	10.80	10.86	10.86	3,600
Mar 23, 2026	10.96	10.96	10.96	10.96	10.96	1,700
Mar 20, 2026	10.97	10.97	10.78	10.89	10.89	3,900
Mar 19, 2026	11.06	11.10	10.95	11.00	11.00	2,700
Mar 18, 2026	11.34	11.34	10.86	10.91	10.91	3,200
Mar 17, 2026	10.85	11.19	10.80	10.96	10.96	5,200
Mar 16, 2026	11.00	11.00	10.72	10.77	10.77	12,100
Mar 13, 2026	11.49	11.49	10.85	10.85	10.85	5,400
Mar 12, 2026	11.22	11.66	11.14	11.14	11.14	3,900
Mar 11, 2026	11.62	11.62	11.24	11.24	11.24	4,100
Mar 10, 2026	11.67	11.87	11.15	11.15	11.15	12,400
Mar 9, 2026	11.11	11.30	10.71	10.90	10.90	13,400
Mar 6, 2026	11.20	11.39	11.20	11.20	11.20	4,000
Mar 5, 2026	11.31	11.40	11.16	11.16	11.16	6,100
Mar 4, 2026	11.53	11.75	11.29	11.60	11.60	9,000
Mar 3, 2026	11.62	11.90	11.60	11.60	11.60	7,000
Mar 2, 2026	11.57	11.90	11.50	11.90	11.90	9,200
Feb 27, 2026	11.60	12.00	11.60	11.95	11.95	8,100
Feb 26, 2026	11.64	12.03	11.64	11.94	11.94	8,300
Feb 25, 2026	12.00	12.01	11.80	11.89	11.89	7,400
Feb 24, 2026	12.01	12.48	11.88	12.00	12.00	22,300
Feb 23, 2026	12.00	12.00	11.69	11.71	11.71	12,600
Feb 20, 2026	12.15	12.31	12.15	12.30	12.30	12,300
Feb 19, 2026	12.20	12.55	12.17	12.17	12.17	8,900
Feb 18, 2026	12.20	12.71	12.16	12.17	12.17	10,700
Feb 17, 2026	12.55	12.81	12.18	12.52	12.52	13,100
Feb 13, 2026	12.53	12.71	12.43	12.50	12.50	16,600
Feb 12, 2026	12.21	12.80	12.21	12.47	12.47	8,600
Feb 11, 2026	12.70	12.98	12.46	12.88	12.88	12,300
Feb 10, 2026	12.92	13.25	12.48	12.48	12.48	44,400
Feb 9, 2026	13.00	13.51	12.99	12.99	12.99	23,700
Feb 6, 2026	12.72	13.52	12.72	12.88	12.88	34,300
Feb 5, 2026	13.50	14.26	12.70	12.70	12.70	99,900
Feb 4, 2026	14.08	15.06	13.11	13.11	13.11	67,500
Feb 3, 2026	13.38	16.35	13.11	14.58	14.58	102,500
Feb 2, 2026	13.31	13.73	12.55	12.55	12.55	48,100
Jan 30, 2026	13.16	14.68	13.10	14.05	14.05	48,600
Jan 29, 2026	14.85	15.53	13.21	13.37	13.37	59,500
Jan 28, 2026	15.37	16.41	15.01	15.58	15.58	137,100
Jan 27, 2026	12.98	20.34	12.98	15.71	15.71	999,900
Jan 26, 2026	12.79	13.51	12.32	12.33	12.33	69,500
Jan 23, 2026	12.30	14.58	12.23	14.00	14.00	65,900
Jan 22, 2026	13.52	13.89	12.55	12.55	12.55	55,000
Jan 21, 2026	14.00	15.29	13.82	13.85	13.85	39,300
Jan 20, 2026	14.50	14.57	14.30	14.43	14.43	28,000
Jan 16, 2026	15.49	16.54	14.51	15.15	15.15	47,500
Jan 15, 2026	16.92	17.57	16.18	16.18	16.18	51,600
Jan 14, 2026	17.25	17.47	16.00	16.75	16.75	46,100
Jan 13, 2026	17.32	17.99	16.61	17.10	17.10	74,900
Jan 12, 2026	18.95	18.95	16.01	17.66	17.66	458,200
Jan 9, 2026	18.80	19.18	17.09	17.75	17.75	96,100
Jan 8, 2026	22.25	23.50	19.21	21.37	21.37	1,141,500
Jan 7, 2026	15.67	17.87	15.15	16.34	16.34	75,700
Jan 6, 2026	16.27	16.58	15.05	15.99	15.99	80,000
Jan 5, 2026	19.51	19.51	15.00	17.09	17.09	154,200
Jan 2, 2026	26.10	26.10	20.00	21.63	21.63	174,200
Dec 31, 2025	30.16	34.36	22.48	23.42	23.42	515,200
Dec 30, 2025	30.20	31.12	24.67	27.58	27.58	524,800
Dec 29, 2025	33.22	36.99	25.73	27.58	27.58	3,086,000
Dec 26, 2025	22.16	56.00	17.50	24.01	24.01	7,435,800
Dec 24, 2025	14.76	22.69	12.68	13.42	13.42	286,800
Dec 23, 2025	12.00	30.28	12.00	16.10	16.10	729,000
Dec 22, 2025	12.68	12.85	12.07	12.44	12.44	17,200
Dec 19, 2025	12.50	13.81	10.82	13.81	13.81	85,700
Dec 18, 2025	10.40	15.20	10.40	12.00	12.00	161,200
Dec 17, 2025	10.50	10.57	10.40	10.46	10.46	29,200
Dec 16, 2025	10.55	10.71	10.34	10.49	10.49	10,100
Dec 15, 2025	10.31	11.20	10.30	10.55	10.55	27,900
Dec 12, 2025	11.71	12.10	10.94	11.00	11.00	27,700
Dec 11, 2025	12.56	14.49	10.94	13.00	13.00	144,700
Dec 10, 2025	26.00	63.98	16.81	16.81	16.81	3,187,000
Dec 9, 2025	10.45	10.58	10.45	10.48	10.48	279,900
Dec 8, 2025	10.52	10.52	10.52	10.52	10.52	4,500
Dec 5, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 4, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 3, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 2, 2025	10.52	10.52	10.52	10.52	10.52	-
Dec 1, 2025	10.65	10.70	10.52	10.52	10.52	800
Nov 28, 2025	10.65	10.65	10.65	10.65	10.65	-
Nov 26, 2025	10.65	10.65	10.65	10.65	10.65	100
Nov 25, 2025	10.65	10.65	10.65	10.65	10.65	600
Nov 24, 2025	10.60	10.60	10.60	10.60	10.60	400
Nov 21, 2025	11.06	11.06	11.06	11.06	11.06	-
Nov 20, 2025	11.06	11.06	11.06	11.06	11.06	300
Nov 19, 2025	11.51	11.51	10.99	11.11	11.11	1,400
Nov 18, 2025	10.73	10.97	10.73	10.90	10.90	400
Nov 17, 2025	11.20	11.37	11.20	11.21	11.21	1,100
Nov 14, 2025	11.09	11.20	11.05	11.05	11.05	1,800
Nov 13, 2025	10.52	11.50	10.38	11.02	11.02	5,800
Nov 12, 2025	11.11	11.40	10.68	11.10	11.10	2,800
Nov 11, 2025	11.35	11.35	10.35	10.82	10.82	600
Nov 10, 2025	11.65	11.65	10.75	10.75	10.75	2,200
Nov 7, 2025	11.50	11.74	10.70	11.32	11.32	5,000
Nov 6, 2025	11.20	11.55	10.70	11.54	11.54	2,300
Nov 5, 2025	11.40	12.00	11.03	11.21	11.21	3,200
Nov 4, 2025	11.05	11.80	11.05	11.41	11.41	5,000
Nov 3, 2025	10.50	11.90	10.38	11.11	11.11	20,500
Oct 31, 2025	10.51	10.53	10.38	10.50	10.50	9,200

Mobilize your Website

View Site in Mobile | Classic

Share by: