NASDAQ : AACB
Artius II Acquisition Inc. — Price history
Financials · Shell Companies · United States
Last price 10.59 USD (At close: Aug 19, 2026) · Market cap 293.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Artius II Acquisition Inc. (AACB) closed at 10.59 USD on 2026-08-19. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-19 | 10.58 | 10.59 | 10.58 | 10.59 | 216,597 | +0.09% |
| 2026-08-18 | 10.58 | 10.59 | 10.58 | 10.58 | 111,433 | -0.05% |
| 2026-08-17 | 10.58 | 10.59 | 10.58 | 10.585 | 43,937 | -0.05% |
| 2026-08-14 | 10.58 | 10.59 | 10.57 | 10.59 | 68,555 | +0.14% |
| 2026-08-13 | 10.56 | 10.58 | 10.56 | 10.575 | 859,609 | +0.43% |
| 2026-08-12 | 10.54 | 10.565 | 10.53 | 10.53 | 27,727 | -0.28% |
| 2026-08-11 | 10.57 | 10.6 | 10.56 | 10.56 | 50,337 | -0.09% |
| 2026-08-10 | 10.575 | 10.575 | 10.57 | 10.57 | 50,215 | +0.09% |
| 2026-08-07 | 10.555 | 10.56 | 10.555 | 10.56 | 11,870 | +0.00% |
| 2026-08-05 | 10.55 | 10.56 | 10.55 | 10.56 | 333 | +0.19% |
| 2026-08-04 | 10.565 | 10.57 | 10.53 | 10.54 | 11,055 | +0.00% |
| 2026-08-03 | 10.58 | 10.58 | 10.54 | 10.54 | 43,080 | +0.09% |
| 2026-07-31 | 10.58 | 10.58 | 10.53 | 10.53 | 603 | +0.00% |
| 2026-07-30 | 10.55 | 10.55 | 10.53 | 10.53 | 477 | +0.00% |
| 2026-07-29 | 10.58 | 10.58 | 10.51 | 10.53 | 155,598 | -0.19% |
| 2026-07-28 | 10.56 | 10.56 | 10.51 | 10.55 | 33,456 | +0.38% |
| 2026-07-27 | 10.51 | 10.51 | 10.51 | 10.51 | 7,241 | +0.00% |
| 2026-07-24 | 10.5 | 10.54 | 10.49 | 10.51 | 20,952 | -0.38% |
| 2026-07-23 | 10.49 | 10.55 | 10.48 | 10.55 | 5,428 | +0.09% |
| 2026-07-22 | 10.57 | 10.57 | 10.49 | 10.54 | 8,211 | +0.29% |
| 2026-07-21 | 10.535 | 10.55 | 10.491 | 10.51 | 28,506 | +0.10% |
| 2026-07-20 | 10.5 | 10.58 | 10.5 | 10.5 | 60,286 | -0.38% |
| 2026-07-17 | 10.5 | 10.59 | 10.5 | 10.54 | 27,090 | -0.28% |
| 2026-07-15 | 10.57 | 10.57 | 10.57 | 10.57 | 200 | +0.09% |
| 2026-07-14 | 10.52 | 10.56 | 10.52 | 10.56 | 3,776 | +0.09% |
| 2026-07-13 | 10.54 | 10.55 | 10.515 | 10.55 | 7,724 | +0.38% |
| 2026-07-10 | 10.53 | 10.53 | 10.5 | 10.51 | 10,460 | +0.00% |
| 2026-07-09 | 10.51 | 10.51 | 10.51 | 10.51 | 195 | +0.00% |
| 2026-07-08 | 10.5 | 10.51 | 10.5 | 10.51 | 102,655 | -0.19% |
| 2026-07-07 | 10.5 | 10.53 | 10.5 | 10.53 | 18,146 | +0.14% |
| 2026-07-06 | 10.49 | 10.515 | 10.49 | 10.515 | 868 | -0.05% |
| 2026-07-02 | 10.5 | 10.52 | 10.5 | 10.52 | 17,482 | +0.19% |
| 2026-07-01 | 10.47 | 10.5 | 10.47 | 10.5 | 39,695 | +0.10% |
| 2026-06-30 | 10.47 | 10.49 | 10.47 | 10.49 | 33,309 | +0.00% |
| 2026-06-29 | 10.48 | 10.49 | 10.48 | 10.49 | 258 | +0.00% |
| 2026-06-26 | 10.478 | 10.49 | 10.47 | 10.49 | 560 | +0.00% |
| 2026-06-25 | 10.5 | 10.5 | 10.48 | 10.49 | 202,422 | -0.10% |
| 2026-06-23 | 10.49 | 10.5 | 10.49 | 10.5 | 25,112 | +0.00% |
| 2026-06-22 | 10.47 | 10.5 | 10.47 | 10.5 | 539 | +0.00% |
| 2026-06-17 | 10.5 | 10.51 | 10.5 | 10.5 | 2,224 | -0.10% |
| 2026-06-16 | 10.49 | 10.51 | 10.49 | 10.51 | 105,217 | +0.00% |
| 2026-06-15 | 10.48 | 10.51 | 10.48 | 10.51 | 303 | +0.10% |
| 2026-06-12 | 10.485 | 10.51 | 10.47 | 10.5 | 16,945 | +0.00% |
| 2026-06-11 | 10.46 | 10.5 | 10.46 | 10.5 | 288 | +0.00% |
| 2026-06-10 | 10.46 | 10.5 | 10.46 | 10.5 | 310 | +0.10% |
| 2026-06-09 | 10.47 | 10.5 | 10.47 | 10.49 | 536 | -0.10% |
| 2026-06-08 | 10.46 | 10.5 | 10.46 | 10.5 | 274 | +0.10% |
| 2026-06-04 | 10.51 | 10.51 | 10.48 | 10.49 | 215,190 | -0.10% |
| 2026-06-03 | 10.48 | 10.52 | 10.48 | 10.5 | 552 | -0.17% |
| 2026-06-02 | 10.48 | 10.52 | 10.48 | 10.518 | 938 | -0.30% |
| 2026-06-01 | 10.5 | 10.55 | 10.5 | 10.55 | 3,053 | +0.86% |
| 2026-05-29 | 10.45 | 10.46 | 10.43 | 10.46 | 1,184 | +0.19% |
| 2026-05-28 | 10.44 | 10.44 | 10.44 | 10.44 | 60,123 | +0.00% |
| 2026-05-27 | 10.44 | 10.44 | 10.44 | 10.44 | 1,024 | +0.00% |
| 2026-05-22 | 10.405 | 10.44 | 10.405 | 10.44 | 1,764 | +0.00% |
| 2026-05-15 | 10.44 | 10.44 | 10.44 | 10.44 | 865 | +0.10% |
| 2026-05-12 | 10.43 | 10.43 | 10.43 | 10.43 | 157 | +0.48% |
| 2026-05-11 | 10.38 | 10.38 | 10.38 | 10.38 | 495 | +0.00% |
| 2026-05-07 | 10.38 | 10.38 | 10.38 | 10.38 | 375,145 | +0.00% |
| 2026-05-05 | 10.38 | 10.38 | 10.38 | 10.38 | 52,474 | -0.10% |
| 2026-05-04 | 10.37 | 10.41 | 10.37 | 10.39 | 681 | +0.10% |
| 2026-04-30 | 10.38 | 10.38 | 10.38 | 10.38 | 76,997 | +0.00% |
| 2026-04-29 | 10.38 | 10.38 | 10.37 | 10.38 | 7,444 | -0.10% |
| 2026-04-28 | 10.4 | 10.4 | 10.38 | 10.39 | 4,439 | +0.05% |
| 2026-04-27 | 10.4 | 10.4 | 10.37 | 10.385 | 885 | +0.05% |
| 2026-04-24 | 10.38 | 10.38 | 10.375 | 10.38 | 44,517 | +0.10% |
| 2026-04-23 | 10.4 | 10.4 | 10.37 | 10.37 | 28,238 | +0.00% |
| 2026-04-22 | 10.37 | 10.37 | 10.37 | 10.37 | 104 | -0.10% |
| 2026-04-21 | 10.4 | 10.4 | 10.37 | 10.38 | 66,577 | +0.00% |
| 2026-04-20 | 10.38 | 10.38 | 10.37 | 10.38 | 1,202 | +0.10% |
| 2026-04-17 | 10.37 | 10.37 | 10.37 | 10.37 | 166 | -0.19% |
| 2026-04-16 | 10.37 | 10.39 | 10.37 | 10.39 | 223 | +0.19% |
| 2026-04-15 | 10.37 | 10.37 | 10.37 | 10.37 | 101 | -0.10% |
| 2026-04-14 | 10.38 | 10.38 | 10.38 | 10.38 | 510 | +0.19% |
| 2026-04-13 | 10.36 | 10.36 | 10.36 | 10.36 | 2,036 | +0.00% |
| 2026-04-10 | 10.36 | 10.36 | 10.36 | 10.36 | 9,134 | +0.00% |
| 2026-04-09 | 10.36 | 10.36 | 10.34 | 10.36 | 3,104 | +0.00% |
| 2026-04-08 | 10.36 | 10.36 | 10.36 | 10.36 | 106 | +0.00% |
| 2026-04-07 | 10.36 | 10.36 | 10.36 | 10.36 | 325 | +0.00% |
| 2026-04-06 | 10.36 | 10.38 | 10.34 | 10.36 | 100,096 | +0.19% |
| 2026-04-02 | 10.34 | 10.34 | 10.34 | 10.34 | 447 | +0.00% |
| 2026-04-01 | 10.34 | 10.34 | 10.34 | 10.34 | 527 | +0.00% |
| 2026-03-31 | 10.36 | 10.36 | 10.335 | 10.34 | 1,624 | +0.00% |
| 2026-03-30 | 10.36 | 10.36 | 10.331 | 10.34 | 15,151 | +0.00% |
| 2026-03-27 | 10.34 | 10.34 | 10.34 | 10.34 | 1,992 | -0.10% |
| 2026-03-26 | 10.34 | 10.35 | 10.34 | 10.35 | 223 | +0.10% |
| 2026-03-25 | 10.38 | 10.38 | 10.34 | 10.34 | 2,934 | +0.00% |
| 2026-03-24 | 10.33 | 10.34 | 10.33 | 10.34 | 26,461 | +0.10% |
| 2026-03-23 | 10.34 | 10.38 | 10.33 | 10.33 | 104,372 | -0.10% |
| 2026-03-18 | 10.34 | 10.34 | 10.34 | 10.34 | 36,302 | +0.00% |
| 2026-03-17 | 10.35 | 10.35 | 10.34 | 10.34 | 1,018 | +0.00% |
| 2026-03-13 | 10.34 | 10.34 | 10.34 | 10.34 | 100,024 | +0.10% |
| 2026-03-10 | 10.34 | 10.34 | 10.33 | 10.33 | 2,820 | -0.10% |
| 2026-03-09 | 10.345 | 10.345 | 10.34 | 10.34 | 6,305 | +0.00% |
| 2026-03-04 | 10.33 | 10.34 | 10.33 | 10.34 | 25,386 | -0.01% |
| 2026-02-19 | 10.33 | 10.341 | 10.33 | 10.341 | 25,186 | -0.47% |