Bite Acquisition Corp.
BITENYSEFinancial Services
$12.50
+$3.80(+43.68%)
Market Cap$99991250
P/E Ratio—
52W High$13.5
52W Low$6.5
Bite Acquisition Corp.（BITE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bite · 日线历史（复权）· FMP · 截至 2024年7月10日
5-Year High5Y
$13.50
May 31, 2024
-7.4% from here
5-Year Low5Y
$2.23
Jul 10, 2024
+460.5% from low
IPO Priceadj.
$9.80
Apr 8, 2021
+27.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.66
Jun 9, 2021
+29.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BITE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 10, 2024 | $2.49 | $2.60 | $2.23 | $2.25 | $2.25 | 68K | -9.64% |
| Jun 28, 2024 | $9.48 | $12.50 | $9.48 | $12.50 | $12.50 | 20K | +31.86% |
| Jun 27, 2024 | $8.90 | $9.11 | $8.70 | $8.70 | $8.70 | 2K | -2.25% |
| Jun 26, 2024 | $9.50 | $9.60 | $8.37 | $9.10 | $9.10 | 4K | -4.21% |
| Jun 25, 2024 | $9.00 | $9.00 | $8.22 | $8.22 | $8.22 | 1K | -8.67% |
| Jun 24, 2024 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 1K | +2.67% |
| Jun 21, 2024 | $9.00 | $10.30 | $8.70 | $9.30 | $9.30 | 4K | +3.33% |
| Jun 18, 2024 | $9.52 | $9.57 | $9.52 | $9.57 | $9.57 | 1K | +0.53% |
| Jun 17, 2024 | $8.90 | $9.57 | $8.90 | $9.38 | $9.38 | 6K | +5.39% |
| Jun 14, 2024 | $9.66 | $10.15 | $8.33 | $8.64 | $8.64 | 12K | -10.56% |
| Jun 13, 2024 | $10.10 | $10.10 | $9.38 | $9.40 | $9.40 | 2K | -6.93% |
| Jun 12, 2024 | $10.40 | $10.95 | $9.13 | $9.30 | $9.30 | 8K | -10.58% |
| Jun 11, 2024 | $9.46 | $12.18 | $9.03 | $11.13 | $11.13 | 43K | +17.65% |
| Jun 10, 2024 | $9.15 | $10.02 | $9.15 | $9.30 | $9.30 | 15K | +1.64% |
| Jun 7, 2024 | $9.12 | $9.40 | $8.85 | $9.29 | $9.29 | 7K | +1.86% |
| Jun 6, 2024 | $9.50 | $10.39 | $9.37 | $9.82 | $9.82 | 5K | +3.37% |
| Jun 5, 2024 | $9.51 | $10.90 | $9.06 | $9.52 | $9.52 | 22K | +0.11% |
| Jun 4, 2024 | $10.04 | $10.70 | $9.50 | $9.50 | $9.50 | 9K | -5.38% |
| Jun 3, 2024 | $9.50 | $11.05 | $8.57 | $10.50 | $10.50 | 37K | +10.53% |
| May 31, 2024 | $9.00 | $13.50 | $8.85 | $10.16 | $10.16 | 62K | +12.89% |
Showing 1–20 of 759 records
Annual Stock Price Performance · BITE
Jan 1 → Dec 31 · 4 years2024-78.8%$10.59 → $2.25
-78.8%
2023+5.8%$10.01 → $10.59
+5.8%
2022+3.5%$9.73 → $10.07
+3.5%
2021+0.4%$9.68 → $9.72
+0.4%
Best Year2023 · +5.8%
Worst Year2024 · -78.8%
Positive Years3 / 4
Avg Annual Return-17.3%
4Y Total Return-76.8%
4Y CAGR~-30.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BITE?
If you invested $1,000 in BITE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,276
Total Return+27.6%
CAGR~+5.0% / yr
Profit+$276
Based on Apr 8, 2021 · $9.80Split & 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
Bite Acquisition Corp.（BITE）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $12.50。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
BITE 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。
BITE 历史股价FMP 日线复权 OHLCV