Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appreciate Holdings, Inc. - Class A Common Stock (NQ: SFR )

0.0722 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2934 0.3300 0.2600 0.3199 5,187,667 +0.04(+16.33%)
May 30, 2023 0.2693 0.2950 0.2600 0.2750 2,520,541 -0.05(-14.12%)
May 26, 2023 0.3913 0.4345 0.3017 0.3202 57,522,752 +0.12(+59.38%)
May 25, 2023 0.2366 0.2400 0.2005 0.2009 642,920 -0.03(-12.65%)
May 24, 2023 0.2600 0.2633 0.2202 0.2300 815,847 -0.04(-14.18%)
May 23, 2023 0.3000 0.3000 0.2550 0.2680 1,006,889 -0.03(-9.31%)
May 22, 2023 0.2880 0.4890 0.2770 0.2955 7,825,658 +0.03(+11.47%)
May 19, 2023 0.2700 0.2759 0.2550 0.2651 286,717 +0.01(+2.83%)
May 18, 2023 0.2790 0.2900 0.2547 0.2578 343,552 +0.01(+3.12%)
May 17, 2023 0.2970 0.3005 0.2484 0.2500 891,692 -0.05(-17.27%)
May 16, 2023 0.3100 0.3150 0.2971 0.3022 277,976 -0.00(-0.92%)
May 15, 2023 0.3400 0.3400 0.2950 0.3050 289,701 -0.01(-4.36%)
May 12, 2023 0.3550 0.3599 0.3189 0.3189 299,843 -0.03(-9.15%)
May 11, 2023 0.4080 0.4080 0.3510 0.3510 346,757 -0.05(-12.25%)
May 10, 2023 0.5200 0.5244 0.3905 0.4000 535,598 -0.11(-21.57%)
May 09, 2023 0.5200 0.5326 0.4626 0.5100 101,483 +0.02(+3.03%)
May 08, 2023 0.5500 0.5500 0.4850 0.4950 406,313 -0.03(-5.34%)
May 05, 2023 0.5900 0.5900 0.5100 0.5229 152,322 -0.07(-11.37%)
May 04, 2023 0.7460 0.7460 0.5702 0.5900 282,081 -0.14(-19.31%)
May 03, 2023 0.6600 0.7611 0.6400 0.7312 165,223 +0.04(+5.92%)
May 02, 2023 0.8300 0.8300 0.6186 0.6903 215,815 -0.14(-17.15%)
May 01, 2023 0.6300 0.8603 0.5807 0.8332 525,710 +0.14(+20.54%)
Apr 28, 2023 0.7349 0.8900 0.6400 0.6912 674,878 -0.22(-24.04%)
Apr 27, 2023 1.130 1.410 0.8301 0.9100 845,029 -0.35(-27.78%)
Apr 26, 2023 1.750 1.950 1.050 1.260 1,650,057 -0.51(-28.81%)
Apr 25, 2023 1.550 2.470 1.380 1.770 8,762,366 -0.23(-11.50%)
Apr 24, 2023 1.590 2.000 1.230 2.000 16,664,269 +0.50(+33.33%)
Apr 21, 2023 0.5000 1.500 0.4500 1.500 12,296,870 +1.04(+228.44%)
Apr 20, 2023 0.5348 0.5348 0.4440 0.4567 31,066 -0.02(-4.14%)
Apr 19, 2023 0.4800 0.5282 0.4600 0.4764 18,948 -0.01(-2.64%)
Apr 18, 2023 0.5003 0.5269 0.4800 0.4893 42,084 -0.01(-1.87%)
Apr 17, 2023 0.5125 0.6300 0.4800 0.4986 88,977 +0.03(+6.02%)
Apr 14, 2023 0.4999 0.4999 0.4501 0.4703 25,088 +0.00(+0.06%)
Apr 13, 2023 0.4500 0.5098 0.4501 0.4700 51,100 +0.03(+8.05%)
Apr 12, 2023 0.4700 0.4695 0.4230 0.4350 37,636 -0.03(-5.62%)
Apr 11, 2023 0.4351 0.4685 0.4031 0.4609 30,789 +0.03(+6.12%)
Apr 10, 2023 0.4800 0.5000 0.4100 0.4343 47,699 -0.04(-8.05%)
Apr 06, 2023 0.4203 0.4768 0.4111 0.4723 16,923 +0.01(+1.79%)
Apr 05, 2023 0.4863 0.4863 0.4020 0.4640 48,665 -0.03(-6.94%)
Apr 04, 2023 0.4650 0.5072 0.4430 0.4986 11,039 +0.01(+2.78%)
Apr 03, 2023 0.5100 0.5400 0.3963 0.4851 103,824 -0.08(-14.89%)
Mar 31, 2023 0.6599 0.6599 0.5506 0.5700 73,628 -0.07(-10.53%)
Mar 30, 2023 0.7000 0.7039 0.6000 0.6371 20,571 -0.04(-5.89%)
Mar 29, 2023 0.7100 0.7197 0.6305 0.6770 36,660 +0.00(+0.45%)
Mar 28, 2023 0.7000 0.7169 0.6711 0.6740 22,935 -0.03(-3.74%)
Mar 27, 2023 0.7500 0.7600 0.6500 0.7002 98,551 -0.03(-4.72%)
Mar 24, 2023 0.7000 0.7700 0.6916 0.7349 24,069 +0.01(+2.07%)
Mar 23, 2023 0.8399 0.8399 0.6800 0.7200 77,324 +0.04(+5.79%)
Mar 22, 2023 0.6700 0.7109 0.6650 0.6806 75,285 +0.02(+3.12%)
Mar 21, 2023 0.6900 0.7200 0.6500 0.6600 107,717 -0.01(-1.02%)
Mar 20, 2023 0.8083 0.8500 0.6612 0.6668 156,276 -0.07(-9.99%)
Mar 17, 2023 1.100 1.100 0.7408 0.7408 322,094 -0.28(-27.37%)
Mar 16, 2023 1.060 1.110 0.9589 1.020 141,048 -0.06(-5.56%)
Mar 15, 2023 1.180 1.250 1.050 1.080 232,084 -0.12(-10.00%)
Mar 14, 2023 1.240 1.390 1.120 1.200 231,658 -0.02(-1.64%)
Mar 13, 2023 1.300 1.790 1.210 1.220 463,361 -0.09(-6.87%)
Mar 10, 2023 1.720 1.720 1.230 1.310 150,780 -0.35(-21.08%)
Mar 09, 2023 1.960 1.960 1.450 1.660 227,420 -0.14(-7.78%)
Mar 08, 2023 2.800 3.750 1.669 1.800 1,454,814 -1.20(-40.00%)
Mar 07, 2023 2.310 3.570 2.260 3.000 2,191,394 -0.06(-1.96%)
Mar 06, 2023 1.210 3.850 1.190 3.060 9,646,911 +1.85(+152.89%)
Mar 03, 2023 1.290 1.300 1.160 1.210 52,768 -0.07(-5.47%)
Mar 02, 2023 1.340 1.364 1.261 1.280 13,923 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.