Arisz Acquisition Corp. (ARIZ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 04:59PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| May 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 30, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 29, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 26, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 25, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 24, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 23, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 22, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 19, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 18, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 17, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 16, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 12, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 11, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 10, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 09, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 08, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 05, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 04, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 03, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 02, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Apr 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 28, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 27, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 26, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 25, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 22, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 21, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 20, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 19, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 18, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 15, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 14, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 13, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 12, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 11, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 08, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 07, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 06, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 05, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 04, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 01, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Feb 29, 2024 | 8.02 | 8.74 | 5.01 | 6.03 | 6.03 | 72,901 |
| Feb 28, 2024 | 6.20 | 8.27 | 6.20 | 8.25 | 8.25 | 48,243 |
| Feb 27, 2024 | 8.50 | 8.55 | 5.28 | 7.85 | 7.85 | 106,720 |
| Feb 26, 2024 | 7.72 | 9.57 | 6.95 | 9.11 | 9.11 | 32,688 |
| Feb 23, 2024 | 10.40 | 10.61 | 7.10 | 7.36 | 7.36 | 49,721 |
| Feb 22, 2024 | 11.16 | 11.19 | 11.10 | 11.19 | 11.19 | 68,005 |
| Feb 21, 2024 | 11.22 | 11.22 | 11.13 | 11.13 | 11.13 | 2,492 |
| Feb 20, 2024 | 11.19 | 11.27 | 11.14 | 11.21 | 11.21 | 75,406 |
| Feb 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 463 |
| Feb 15, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 451 |
| Feb 14, 2024 | 11.21 | 11.24 | 11.15 | 11.20 | 11.20 | 10,534 |
| Feb 13, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 106 |
| Feb 12, 2024 | 11.11 | 11.11 | 11.10 | 11.11 | 11.11 | 10,201 |
| Feb 09, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Feb 08, 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 505 |
| Feb 07, 2024 | 11.95 | 11.95 | 11.20 | 11.21 | 11.21 | 2,811 |
| Feb 06, 2024 | 11.16 | 11.21 | 11.16 | 11.18 | 11.18 | 164,038 |
| Feb 05, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6,254 |
| Feb 02, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 01, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jan 31, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Jan 30, 2024 | 11.10 | 11.12 | 11.08 | 11.08 | 11.08 | 121,055 |
| Jan 29, 2024 | 11.11 | 11.11 | 11.09 | 11.10 | 11.10 | 24,781 |
| Jan 26, 2024 | 11.10 | 11.13 | 11.10 | 11.11 | 11.11 | 155,054 |
| Jan 25, 2024 | 11.05 | 11.15 | 11.05 | 11.10 | 11.10 | 40,254 |
| Jan 24, 2024 | 11.01 | 11.06 | 11.01 | 11.05 | 11.05 | 232,802 |
| Jan 23, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 22, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jan 19, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2,002 |
| Jan 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 12, 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 25,577 |
| Jan 11, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 101 |
| Jan 10, 2024 | 10.93 | 11.02 | 10.93 | 11.00 | 11.00 | 148,022 |
| Jan 09, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 73,082 |
| Jan 08, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 163 |
| Jan 05, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 100,071 |
| Jan 04, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 03, 2024 | 10.91 | 10.91 | 10.90 | 10.90 | 10.90 | 17,964 |
| Jan 02, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 5,357 |
| Dec 29, 2023 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | 27,064 |
| Dec 28, 2023 | 10.88 | 10.95 | 10.88 | 10.95 | 10.95 | 204,586 |
| Dec 27, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Dec 26, 2023 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 3,502 |
| Dec 22, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 142 |
| Dec 21, 2023 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 1,628 |
| Dec 20, 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| Dec 19, 2023 | 10.81 | 10.88 | 10.80 | 10.88 | 10.88 | 39,440 |
| Dec 18, 2023 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 8,607 |
| Dec 15, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 14, 2023 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | 4,000 |
| Dec 13, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Dec 12, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 5,401 |
| Dec 11, 2023 | 10.80 | 10.82 | 10.80 | 10.80 | 10.80 | 1,679 |
| Dec 08, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.