MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AACB — Artius II Acquisition Inc. Class A Ordinary Shares
NasdaqArtius II Acquisition Inc. Class A Ordinary Shares
$10.59
+0.01(+0.09%)
- O
- 10.58
- H
- 10.59
- L
- 10.58
- V
- 216.6K
⏱️ End-of-day dataAs of Aug 19, 2026
Latest Close$10.59
Period Return+7.19%
Period High$10.60
Period Low$9.85
Avg Daily Volume47.2K
Total Trading Days343
AACB — Historical OHLCV Price & Volume Table
Apr 7, 2025 — Aug 19, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | $10.58 | $10.59 | $10.58 | $10.59 | +$0.01 | +0.09% | 216,597 | $10.59 | $10.58 $10.59 |
| Aug 18, 2026 | $10.58 | $10.59 | $10.58 | $10.58 | $-0.01 | -0.05% | 111,434 | $10.58 | $10.58 $10.59 |
| Aug 17, 2026 | $10.58 | $10.59 | $10.58 | $10.59 | $-0.01 | -0.05% | 43,941 | $10.58 | $10.58 $10.59 |
| Aug 14, 2026 | $10.58 | $10.59 | $10.57 | $10.59 | +$0.02 | +0.14% | 68,556 | $10.58 | $10.57 $10.59 |
| Aug 13, 2026 | $10.56 | $10.58 | $10.56 | $10.58 | +$0.05 | +0.43% | 859,609 | $10.57 | $10.56 $10.58 |
| Aug 12, 2026 | $10.54 | $10.57 | $10.53 | $10.53 | $-0.03 | -0.28% | 27,727 | $10.54 | $10.53 $10.57 |
| Aug 11, 2026 | $10.57 | $10.60 | $10.56 | $10.56 | $-0.01 | -0.09% | 50,337 | $10.57 | $10.56 $10.60 |
| Aug 10, 2026 | $10.58 | $10.58 | $10.57 | $10.57 | +$0.01 | +0.09% | 50,215 | $10.57 | $10.57 $10.58 |
| Aug 7, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | +$0.00 | +0.00% | 11,870 | $10.56 | $10.56 $10.56 |
| Aug 5, 2026 | $10.55 | $10.56 | $10.55 | $10.56 | +$0.02 | +0.19% | 333 | $10.55 | $10.55 $10.56 |
| Aug 4, 2026 | $10.57 | $10.57 | $10.53 | $10.54 | +$0.00 | +0.00% | 11,055 | $10.55 | $10.53 $10.57 |
| Aug 3, 2026 | $10.58 | $10.58 | $10.54 | $10.54 | +$0.01 | +0.09% | 43,080 | $10.54 | $10.54 $10.58 |
| Jul 31, 2026 | $10.58 | $10.58 | $10.53 | $10.53 | +$0.00 | +0.00% | 603 | $10.54 | $10.53 $10.58 |
| Jul 30, 2026 | $10.55 | $10.55 | $10.53 | $10.53 | +$0.00 | +0.00% | 477 | $10.54 | $10.53 $10.55 |
| Jul 29, 2026 | $10.58 | $10.58 | $10.51 | $10.53 | $-0.02 | -0.19% | 155,598 | $10.54 | $10.51 $10.58 |
| Jul 28, 2026 | $10.56 | $10.56 | $10.51 | $10.55 | +$0.04 | +0.38% | 33,456 | $10.55 | $10.51 $10.56 |
| Jul 27, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | +$0.00 | +0.00% | 7,199 | $10.51 | $10.51 $10.51 |
| Jul 24, 2026 | $10.50 | $10.54 | $10.49 | $10.51 | $-0.04 | -0.38% | 20,952 | $10.51 | $10.49 $10.54 |
| Jul 23, 2026 | $10.49 | $10.55 | $10.48 | $10.55 | +$0.01 | +0.09% | 5,428 | $10.49 | $10.48 $10.55 |
| Jul 22, 2026 | $10.57 | $10.57 | $10.49 | $10.54 | +$0.03 | +0.29% | 8,211 | $10.51 | $10.49 $10.57 |
| Jul 21, 2026 | $10.54 | $10.55 | $10.49 | $10.51 | +$0.01 | +0.10% | 28,506 | $10.50 | $10.49 $10.55 |
| Jul 20, 2026 | $10.50 | $10.58 | $10.50 | $10.50 | $-0.04 | -0.38% | 60,286 | $10.50 | $10.50 $10.58 |
| Jul 17, 2026 | $10.50 | $10.59 | $10.50 | $10.54 | $-0.03 | -0.28% | 27,100 | $10.54 | $10.50 $10.59 |
| Jul 16, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | +$0.00 | +0.00% | 0 | $10.57 | $10.57 $10.57 |
| Jul 15, 2026 | $10.57 | $10.57 | $10.57 | $10.57 | +$0.01 | +0.09% | 200 | $10.57 | $10.57 $10.57 |
| Jul 14, 2026 | $10.52 | $10.56 | $10.52 | $10.56 | +$0.01 | +0.09% | 3,800 | $10.56 | $10.52 $10.56 |
| Jul 13, 2026 | $10.54 | $10.55 | $10.52 | $10.55 | +$0.04 | +0.38% | 7,700 | $10.55 | $10.52 $10.55 |
| Jul 10, 2026 | $10.53 | $10.53 | $10.50 | $10.51 | +$0.00 | +0.00% | 10,500 | $10.51 | $10.50 $10.53 |
| Jul 9, 2026 | $10.51 | $10.51 | $10.51 | $10.51 | +$0.00 | +0.00% | 200 | $10.51 | $10.51 $10.51 |
| Jul 8, 2026 | $10.50 | $10.51 | $10.50 | $10.51 | $-0.02 | -0.19% | 102,700 | $10.51 | $10.50 $10.51 |