Athena Consumer Acquisition Corp.
Athena Consumer Acquisition Corp. (ACAQ) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
acaq · EOD price history · split-adj. · FMP · as of Oct 19, 2023
Historical Price Data · ACAQ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 19, 2023 | $7.40 | $8.00 | $2.43 | $2.55 | $2.55 | 956K | -65.54% |
| Oct 18, 2023 | $8.42 | $10.00 | $7.84 | $8.71 | $8.71 | 73K | +3.44% |
| Oct 17, 2023 | $9.50 | $9.69 | $7.80 | $8.75 | $8.75 | 44K | -7.95% |
| Oct 16, 2023 | $9.40 | $9.95 | $8.00 | $9.75 | $9.75 | 33K | +3.72% |
| Oct 13, 2023 | $9.10 | $9.89 | $8.95 | $9.40 | $9.40 | 19K | +3.30% |
| Oct 12, 2023 | $9.54 | $10.18 | $8.66 | $9.25 | $9.25 | 36K | -3.04% |
| Oct 11, 2023 | $7.90 | $11.40 | $7.69 | $9.73 | $9.73 | 720K | +23.16% |
| Oct 10, 2023 | $5.92 | $6.45 | $5.54 | $6.30 | $6.30 | 111K | +6.42% |
| Oct 9, 2023 | $7.00 | $7.31 | $5.60 | $5.97 | $5.97 | 54K | -14.71% |
| Oct 6, 2023 | $6.31 | $8.50 | $5.90 | $6.62 | $6.62 | 347K | +4.91% |
| Oct 5, 2023 | $5.00 | $8.49 | $4.28 | $5.72 | $5.72 | 213K | +14.40% |
| Oct 4, 2023 | $5.58 | $5.80 | $4.71 | $5.05 | $5.05 | 17K | -9.50% |
| Oct 3, 2023 | $5.55 | $5.99 | $5.20 | $5.58 | $5.58 | 38K | +0.54% |
| Oct 2, 2023 | $9.69 | $10.00 | $4.91 | $5.53 | $5.53 | 162K | -42.93% |
| Sep 29, 2023 | $9.58 | $11.15 | $7.25 | $7.46 | $7.46 | 83K | -22.12% |
| Sep 28, 2023 | $10.01 | $10.09 | $9.51 | $9.56 | $9.56 | 12K | -4.50% |
| Sep 27, 2023 | $10.99 | $11.92 | $8.72 | $9.38 | $9.38 | 37K | -14.65% |
| Sep 26, 2023 | $10.10 | $11.25 | $10.05 | $10.70 | $10.70 | 23K | +5.94% |
| Sep 25, 2023 | $10.72 | $10.87 | $9.37 | $9.90 | $9.90 | 49K | -7.65% |
| Sep 22, 2023 | $11.36 | $11.36 | $10.90 | $11.00 | $11.00 | 56K | -3.16% |
Annual Stock Price Performance · ACAQ
Jan 1 → Dec 31 · 3 yearsSimilar Companies in Financial Services
View sector
What If You Invested in ACAQ?
If you invested $1,000 in ACAQ at IPO (split-adj.) — how much would it be worth today?
Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Athena Consumer Acquisition Corp. (ACAQ) is classified under Financial Services and trades on NYSE. The quote snapshot on this page shows a last price of $2.55. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.