Accretion Acquisition Corp.
ENERNASDAQFinancial Services
$10.56
+$0.02(+0.19%)
Market Cap$111929668
P/E Ratio—
52W High$10.94
52W Low$10.15
Accretion Acquisition Corp. (ENER) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ener · EOD price history · split-adj. · FMP · as of Jan 4, 2024
5-Year High5Y
$10.94
Jul 13, 2023
-3.5% from here
5-Year Low5Y
$9.69
Dec 17, 2021
+9.0% from low
IPO Priceadj.
$9.72
Dec 2, 2021
+8.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 4, 2024 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Jan 3, 2024 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Jan 2, 2024 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Dec 29, 2023 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Dec 28, 2023 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Dec 27, 2023 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Dec 26, 2023 | $10.55 | $10.57 | $10.54 | $10.56 | $10.56 | 822K | +0.10% |
| Dec 22, 2023 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0K | +0.00% |
| Dec 21, 2023 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0K | +0.00% |
| Dec 20, 2023 | $10.53 | $10.54 | $10.53 | $10.54 | $10.54 | 4K | +0.09% |
| Dec 19, 2023 | $10.53 | $10.53 | $10.52 | $10.53 | $10.53 | 10K | +0.00% |
| Dec 18, 2023 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1K | +0.00% |
| Dec 15, 2023 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0K | +0.00% |
| Dec 14, 2023 | $10.54 | $10.54 | $10.53 | $10.53 | $10.53 | 8K | -0.09% |
| Dec 13, 2023 | $10.56 | $10.56 | $10.54 | $10.54 | $10.54 | 78K | -0.19% |
| Dec 12, 2023 | $10.59 | $10.59 | $10.54 | $10.54 | $10.54 | 5K | -0.46% |
| Dec 11, 2023 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 65K | +0.00% |
| Dec 8, 2023 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
| Dec 7, 2023 | $10.56 | $10.56 | $10.55 | $10.56 | $10.56 | 169K | +0.05% |
| Dec 6, 2023 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0K | +0.00% |
Showing 1–20 of 526 records
Annual Stock Price Performance · ENER
Jan 1 → Dec 31 · 4 years2024+0.0%$10.56 → $10.56
+0.0%
2023+4.8%$10.08 → $10.56
+4.8%
2022+3.3%$9.76 → $10.08
+3.3%
2021+0.1%$9.75 → $9.76
+0.1%
Best Year2023 · +4.8%
Worst Year2024 · +0.0%
Positive Years4 / 4
Avg Annual Return+2.0%
4Y Total Return+8.3%
4Y CAGR~+2.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ENER?
If you invested $1,000 in ENER at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,086
Total Return+8.6%
CAGR~+1.7% / yr
Profit+$86
Based on Dec 2, 2021 · $9.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Accretion Acquisition Corp. (ENER) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.56. 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.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ENER price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ENER historical stock pricesFMP EOD datasplit-adjusted OHLCV