STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Æternity USD (AE-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.046549

-0.002526

(-5.15%)

As of 04:42PM UTC. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.046567	0.048874	0.045619	0.046549	0.046549	472,807
Apr 24, 2024	0.048563	0.053822	0.046485	0.046579	0.046579	492,235
Apr 23, 2024	0.050443	0.059294	0.045976	0.048559	0.048559	537,507
Apr 22, 2024	0.046438	0.061595	0.044431	0.050461	0.050461	547,476
Apr 21, 2024	0.044307	0.051627	0.040684	0.046442	0.046442	526,335
Apr 20, 2024	0.036651	0.046229	0.036204	0.044308	0.044308	482,464
Apr 19, 2024	0.032624	0.040653	0.030682	0.036649	0.036649	486,098
Apr 18, 2024	0.028952	0.034492	0.027044	0.032622	0.032622	462,721
Apr 17, 2024	0.029124	0.029562	0.027114	0.028952	0.028952	431,825
Apr 16, 2024	0.029546	0.029660	0.027184	0.029124	0.029124	419,993
Apr 15, 2024	0.027625	0.030855	0.027067	0.029546	0.029546	420,853
Apr 14, 2024	0.025762	0.028210	0.025465	0.027625	0.027625	421,014
Apr 13, 2024	0.031114	0.031988	0.025359	0.025763	0.025763	432,605
Apr 12, 2024	0.035835	0.036040	0.030177	0.031116	0.031116	417,293
Apr 11, 2024	0.035790	0.036504	0.035629	0.035859	0.035859	411,459
Apr 10, 2024	0.036052	0.036468	0.035423	0.035778	0.035778	418,213
Apr 09, 2024	0.037979	0.038478	0.035560	0.036053	0.036053	428,681
Apr 08, 2024	0.035781	0.038525	0.035404	0.037979	0.037979	411,485
Apr 07, 2024	0.036067	0.039688	0.035577	0.035781	0.035781	427,003
Apr 06, 2024	0.035992	0.036179	0.035589	0.036067	0.036067	413,109
Apr 05, 2024	0.037378	0.038342	0.035610	0.035992	0.035992	420,869
Apr 04, 2024	0.037017	0.041561	0.036271	0.037387	0.037387	439,206
Apr 03, 2024	0.036454	0.037821	0.036271	0.037018	0.037018	416,605
Apr 02, 2024	0.037861	0.038050	0.036188	0.036454	0.036454	422,578
Apr 01, 2024	0.041084	0.041146	0.037496	0.037857	0.037857	433,122
Mar 31, 2024	0.040295	0.041529	0.039824	0.041089	0.041089	435,815
Mar 30, 2024	0.040762	0.041223	0.040132	0.040296	0.040296	451,481
Mar 29, 2024	0.039788	0.042745	0.038241	0.040968	0.040968	491,595
Mar 28, 2024	0.043143	0.048030	0.038240	0.039786	0.039786	553,396
Mar 27, 2024	0.046210	0.048240	0.040678	0.043060	0.043060	508,481
Mar 26, 2024	0.046129	0.048941	0.044644	0.046210	0.046210	463,314
Mar 25, 2024	0.044395	0.048175	0.042701	0.046140	0.046140	457,782
Mar 24, 2024	0.045901	0.046134	0.043077	0.044395	0.044395	434,305
Mar 23, 2024	0.046281	0.046970	0.045724	0.045901	0.045901	433,563
Mar 22, 2024	0.047268	0.048192	0.045961	0.046281	0.046281	434,679
Mar 21, 2024	0.049438	0.050137	0.045332	0.047267	0.047267	460,200
Mar 20, 2024	0.043113	0.052154	0.042841	0.049438	0.049438	463,925
Mar 19, 2024	0.046985	0.049703	0.043099	0.043099	0.043099	636,660
Mar 18, 2024	0.056380	0.056700	0.046497	0.046985	0.046985	760,742
Mar 17, 2024	0.044778	0.056415	0.043925	0.056414	0.056414	747,095
Mar 16, 2024	0.047536	0.050513	0.044748	0.044778	0.044778	849,790
Mar 15, 2024	0.049655	0.051977	0.046450	0.047533	0.047533	1,004,891
Mar 14, 2024	0.058299	0.058739	0.048505	0.049664	0.049664	1,004,266
Mar 13, 2024	0.059512	0.062744	0.057668	0.058304	0.058304	829,278
Mar 12, 2024	0.056916	0.061910	0.056054	0.059510	0.059510	844,950
Mar 11, 2024	0.058704	0.062230	0.056913	0.056916	0.056916	929,761
Mar 10, 2024	0.058288	0.060372	0.057627	0.058703	0.058703	670,736
Mar 09, 2024	0.057370	0.058466	0.053971	0.058288	0.058288	722,104
Mar 08, 2024	0.049732	0.060241	0.049327	0.057370	0.057370	826,186
Mar 07, 2024	0.049621	0.050014	0.046123	0.049732	0.049732	823,109
Mar 06, 2024	0.051419	0.053023	0.049171	0.049639	0.049639	1,018,061
Mar 05, 2024	0.053896	0.054780	0.049496	0.051419	0.051419	1,223,285
Mar 04, 2024	0.054472	0.059472	0.053058	0.053910	0.053910	1,052,966
Mar 03, 2024	0.057832	0.058637	0.052158	0.054479	0.054479	892,923
Mar 02, 2024	0.059721	0.063076	0.055791	0.057841	0.057841	930,863
Mar 01, 2024	0.056845	0.063782	0.052921	0.059721	0.059721	726,033
Feb 29, 2024	0.062384	0.066462	0.055106	0.056845	0.056845	1,008,813
Feb 28, 2024	0.044808	0.064363	0.044273	0.062564	0.062564	1,101,286
Feb 27, 2024	0.035232	0.046152	0.034416	0.044804	0.044804	767,340
Feb 26, 2024	0.030042	0.041123	0.029244	0.035232	0.035232	842,923
Feb 25, 2024	0.027894	0.030085	0.027161	0.030026	0.030026	425,834
Feb 24, 2024	0.028406	0.029614	0.026731	0.027886	0.027886	460,928
Feb 23, 2024	0.023909	0.029431	0.023835	0.028422	0.028422	525,322
Feb 22, 2024	0.023685	0.024847	0.023420	0.023908	0.023908	418,667
Feb 21, 2024	0.026132	0.027230	0.023416	0.023685	0.023685	470,166
Feb 20, 2024	0.025090	0.027377	0.024158	0.026133	0.026133	491,267
Feb 19, 2024	0.022973	0.026451	0.022807	0.025088	0.025088	481,102
Feb 18, 2024	0.022289	0.025773	0.022068	0.022968	0.022968	423,213
Feb 17, 2024	0.022006	0.022457	0.021547	0.022283	0.022283	390,858
Feb 16, 2024	0.020974	0.022210	0.020918	0.022004	0.022004	428,655
Feb 15, 2024	0.019980	0.021694	0.019242	0.020970	0.020970	486,582
Feb 14, 2024	0.019059	0.020572	0.018806	0.019981	0.019981	453,915
Feb 13, 2024	0.019288	0.019319	0.018798	0.019059	0.019059	406,646
Feb 12, 2024	0.018871	0.019345	0.018590	0.019294	0.019294	427,568
Feb 11, 2024	0.019290	0.019374	0.018556	0.018870	0.018870	383,782
Feb 10, 2024	0.019106	0.019313	0.018979	0.019289	0.019289	373,549
Feb 09, 2024	0.018581	0.019304	0.018418	0.019108	0.019108	405,416
Feb 08, 2024	0.018671	0.019309	0.018494	0.018582	0.018582	403,977
Feb 07, 2024	0.017648	0.018992	0.017519	0.018664	0.018664	367,093
Feb 06, 2024	0.017914	0.017959	0.017362	0.017647	0.017647	359,476
Feb 05, 2024	0.017484	0.019013	0.017307	0.017914	0.017914	392,714
Feb 04, 2024	0.017826	0.018351	0.017486	0.017486	0.017486	327,988
Feb 03, 2024	0.017310	0.018018	0.017193	0.017824	0.017824	332,242
Feb 02, 2024	0.017745	0.018163	0.017074	0.017312	0.017312	373,116
Feb 01, 2024	0.017753	0.017984	0.017497	0.017746	0.017746	376,126
Jan 31, 2024	0.018584	0.018695	0.017526	0.017751	0.017751	405,922
Jan 30, 2024	0.018985	0.020598	0.018461	0.018587	0.018587	431,510
Jan 29, 2024	0.018788	0.019661	0.018440	0.018985	0.018985	451,596
Jan 28, 2024	0.019024	0.019739	0.018093	0.018788	0.018788	406,147
Jan 27, 2024	0.018803	0.019941	0.018492	0.019020	0.019020	389,517
Jan 26, 2024	0.017640	0.019279	0.017307	0.018586	0.018586	411,277
Jan 25, 2024	0.018882	0.019365	0.017210	0.017648	0.017648	392,135
Jan 24, 2024	0.016825	0.019756	0.016590	0.018882	0.018882	427,277
Jan 23, 2024	0.016948	0.017839	0.016359	0.016822	0.016822	420,663
Jan 22, 2024	0.017672	0.017774	0.016779	0.016948	0.016948	427,463
Jan 21, 2024	0.017656	0.018538	0.017492	0.017661	0.017661	357,747
Jan 20, 2024	0.017981	0.019092	0.017296	0.017653	0.017653	381,527
Jan 19, 2024	0.017880	0.018262	0.017303	0.017981	0.017981	422,034
Jan 18, 2024	0.018110	0.018834	0.017526	0.017880	0.017880	426,255
Jan 17, 2024	0.019355	0.019529	0.017724	0.018109	0.018109	405,679
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,844.77-28.95(-0.13%)

S&P 5005,027.14-44.49(-0.88%)

DOW37,984.74-476.18(-1.24%)

CAD/USD0.7308+0.0010(+0.14%)

CRUDE OIL82.52-0.29(-0.35%)

Bitcoin CAD87,732.67-802.39(-0.91%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Æternity USD (AE-USD)

S&P/TSX
21,844.77
-28.95(-0.13%)

S&P 500
5,027.14
-44.49(-0.88%)

DOW
37,984.74
-476.18(-1.24%)

CAD/USD
0.7308
+0.0010(+0.14%)

CRUDE OIL
82.52
-0.29(-0.35%)

Bitcoin CAD
87,732.67
-802.39(-0.91%)