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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ener · 日线历史（复权）· FMP · 截至 2024年1月4日
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.
关于价格历史与 OHLCV 数据
Accretion Acquisition Corp.（ENER）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENER 历史股价FMP 日线复权 OHLCV