NasdaqGM - Delayed Quote USD

PowerUp Acquisition Corp. (PWUP)

Compare
11.69 +0.09 (+0.78%)
At close: October 25 at 4:00 PM EDT
11.69 0.00 (0.00%)
After hours: October 25 at 7:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 11.69 11.69 11.69 11.69 11.69 100
Oct 24, 2024 11.56 11.75 11.44 11.56 11.56 4,900
Oct 23, 2024 11.75 11.75 11.42 11.42 11.42 4,900
Oct 22, 2024 11.72 11.72 11.72 11.72 11.72 700
Oct 21, 2024 11.70 13.00 11.70 13.00 13.00 5,600
Oct 18, 2024 11.99 12.86 11.51 11.72 11.72 2,500
Oct 17, 2024 12.59 13.70 11.64 11.70 11.70 20,800
Oct 16, 2024 12.28 14.47 11.40 11.71 11.71 13,400
Oct 15, 2024 12.00 12.30 11.80 12.30 12.30 900
Oct 14, 2024 11.69 11.99 11.69 11.99 11.99 1,000
Oct 11, 2024 12.60 12.60 11.45 11.45 11.45 1,500
Oct 10, 2024 11.47 11.47 11.47 11.47 11.47 800
Oct 9, 2024 13.00 13.00 13.00 13.00 13.00 300
Oct 8, 2024 12.44 12.44 12.44 12.44 12.44 -
Oct 7, 2024 12.59 12.59 12.44 12.44 12.44 200
Oct 4, 2024 12.41 12.41 12.41 12.41 12.41 -
Oct 3, 2024 12.41 12.41 12.41 12.41 12.41 -
Oct 2, 2024 12.41 12.41 12.41 12.41 12.41 -
Oct 1, 2024 12.41 12.41 12.41 12.41 12.41 800
Sep 30, 2024 12.65 13.04 12.20 12.21 12.21 1,500
Sep 27, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 26, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 25, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 24, 2024 11.59 11.59 11.59 11.59 11.59 400
Sep 23, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 20, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 19, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 18, 2024 11.59 11.59 11.59 11.59 11.59 -
Sep 17, 2024 11.58 11.59 11.58 11.59 11.59 300
Sep 16, 2024 11.46 11.46 11.44 11.44 11.44 700
Sep 13, 2024 11.53 11.53 11.53 11.53 11.53 -
Sep 12, 2024 11.32 11.53 11.31 11.53 11.53 3,300
Sep 11, 2024 11.34 11.65 11.34 11.34 11.34 1,500
Sep 10, 2024 11.28 11.34 11.27 11.34 11.34 3,700
Sep 9, 2024 11.28 11.29 11.28 11.29 11.29 800
Sep 6, 2024 11.23 11.23 11.23 11.23 11.23 -
Sep 5, 2024 11.29 11.34 11.22 11.23 11.23 3,300
Sep 4, 2024 11.23 11.23 11.23 11.23 11.23 100
Sep 3, 2024 11.24 11.24 11.24 11.24 11.24 800
Aug 30, 2024 11.23 11.23 11.23 11.23 11.23 100
Aug 29, 2024 11.23 11.23 11.23 11.23 11.23 100
Aug 28, 2024 11.23 11.23 11.23 11.23 11.23 100
Aug 27, 2024 11.23 11.23 11.23 11.23 11.23 100
Aug 26, 2024 11.23 11.23 11.23 11.23 11.23 100
Aug 23, 2024 11.23 11.23 11.23 11.23 11.23 -
Aug 22, 2024 11.23 11.23 11.23 11.23 11.23 -
Aug 21, 2024 11.23 11.23 11.23 11.23 11.23 -
Aug 20, 2024 11.23 11.23 11.23 11.23 11.23 -
Aug 19, 2024 11.23 11.23 11.23 11.23 11.23 100
Aug 16, 2024 11.22 11.23 11.21 11.23 11.23 300
Aug 15, 2024 11.33 11.33 11.33 11.33 11.33 -
Aug 14, 2024 11.33 11.33 11.33 11.33 11.33 -
Aug 13, 2024 11.34 11.34 11.33 11.33 11.33 300
Aug 12, 2024 11.34 11.34 11.34 11.34 11.34 -
Aug 9, 2024 11.34 11.34 11.34 11.34 11.34 -
Aug 8, 2024 11.34 11.34 11.34 11.34 11.34 300
Aug 7, 2024 11.34 11.34 11.34 11.34 11.34 -
Aug 6, 2024 11.32 11.34 11.32 11.34 11.34 1,700
Aug 5, 2024 11.25 11.25 11.25 11.25 11.25 -
Aug 2, 2024 11.25 11.25 11.25 11.25 11.25 -
Aug 1, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 31, 2024 11.25 11.25 11.25 11.25 11.25 900
Jul 30, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 29, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 26, 2024 11.25 11.25 11.25 11.25 11.25 4,400
Jul 25, 2024 11.23 11.23 11.23 11.23 11.23 -
Jul 24, 2024 11.25 11.25 11.23 11.23 11.23 300
Jul 23, 2024 11.21 11.21 11.21 11.21 11.21 100
Jul 22, 2024 11.25 11.25 11.25 11.25 11.25 100
Jul 19, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 18, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 17, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 16, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 15, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 12, 2024 11.25 11.25 11.25 11.25 11.25 300
Jul 11, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 10, 2024 11.27 11.27 11.27 11.27 11.27 -
Jul 9, 2024 11.27 11.27 11.27 11.27 11.27 200
Jul 8, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 5, 2024 11.25 11.25 11.25 11.25 11.25 200
Jul 3, 2024 11.25 11.25 11.25 11.25 11.25 -
Jul 2, 2024 11.25 11.25 11.25 11.25 11.25 1,100
Jul 1, 2024 11.27 11.27 11.27 11.27 11.27 -
Jun 28, 2024 11.27 11.27 11.27 11.27 11.27 -
Jun 27, 2024 11.27 11.27 11.27 11.27 11.27 100
Jun 26, 2024 11.31 11.31 11.31 11.31 11.31 -
Jun 25, 2024 11.31 11.31 11.31 11.31 11.31 600
Jun 24, 2024 11.31 11.36 11.31 11.36 11.36 1,300
Jun 21, 2024 11.46 11.46 11.46 11.46 11.46 -
Jun 20, 2024 11.46 11.46 11.46 11.46 11.46 -
Jun 18, 2024 11.26 11.46 11.26 11.46 11.46 400
Jun 17, 2024 11.26 11.26 11.26 11.26 11.26 -
Jun 14, 2024 11.26 11.26 11.26 11.26 11.26 -
Jun 13, 2024 11.26 11.26 11.26 11.26 11.26 -
Jun 12, 2024 11.26 11.26 11.26 11.26 11.26 400
Jun 11, 2024 11.40 11.40 11.40 11.40 11.40 -
Jun 10, 2024 11.40 11.40 11.40 11.40 11.40 -
Jun 7, 2024 11.28 11.40 11.26 11.40 11.40 1,000
Jun 6, 2024 11.37 11.37 11.37 11.37 11.37 -
Jun 5, 2024 11.37 11.37 11.37 11.37 11.37 300
Jun 4, 2024 11.40 11.69 11.37 11.37 11.37 2,100
Jun 3, 2024 11.26 11.40 11.26 11.37 11.37 2,700
May 31, 2024 11.22 11.25 11.21 11.25 11.25 900
May 30, 2024 11.22 11.30 11.18 11.30 11.30 8,300
May 29, 2024 11.31 11.40 11.21 11.23 11.23 4,200
May 28, 2024 11.71 12.15 11.36 11.85 11.85 12,900
May 24, 2024 11.38 13.15 11.38 11.75 11.75 23,600
May 23, 2024 11.30 13.70 11.30 12.01 12.01 8,500
May 22, 2024 12.15 12.22 11.17 11.81 11.81 383,000
May 21, 2024 12.00 12.45 11.71 11.72 11.72 10,800
May 20, 2024 12.97 12.97 11.52 11.67 11.67 4,700
May 17, 2024 12.61 12.61 11.17 12.00 12.00 19,600
May 16, 2024 11.18 13.23 11.18 12.00 12.00 22,400
May 15, 2024 11.15 11.15 11.15 11.15 11.15 1,100
May 14, 2024 11.20 11.20 11.20 11.20 11.20 -
May 13, 2024 11.20 11.20 11.20 11.20 11.20 1,600
May 10, 2024 11.23 11.23 11.23 11.23 11.23 150,100
May 9, 2024 11.23 11.23 11.23 11.23 11.23 -
May 8, 2024 11.23 11.23 11.23 11.23 11.23 -
May 7, 2024 11.23 11.23 11.23 11.23 11.23 121,600
May 6, 2024 11.19 11.25 11.19 11.25 11.25 400
May 3, 2024 11.21 11.21 11.18 11.18 11.18 129,100
May 2, 2024 11.19 11.19 11.19 11.19 11.19 2,800
May 1, 2024 11.15 11.15 11.15 11.15 11.15 300
Apr 30, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 29, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 26, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 25, 2024 11.15 11.15 11.12 11.15 11.15 55,600
Apr 24, 2024 11.15 11.15 11.15 11.15 11.15 -
Apr 23, 2024 11.12 11.15 11.12 11.15 11.15 1,000
Apr 22, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 19, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 18, 2024 11.15 11.15 11.12 11.12 11.12 150,700
Apr 17, 2024 11.12 11.12 11.12 11.12 11.12 8,000
Apr 16, 2024 11.12 11.12 11.12 11.12 11.12 -
Apr 15, 2024 11.12 11.12 11.12 11.12 11.12 47,300
Apr 12, 2024 11.11 11.11 11.11 11.11 11.11 71,600
Apr 11, 2024 11.10 11.15 11.10 11.12 11.12 12,400
Apr 10, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 9, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 8, 2024 11.05 11.05 11.05 11.05 11.05 200
Apr 5, 2024 11.08 11.08 11.07 11.07 11.07 5,300
Apr 4, 2024 11.07 11.08 11.07 11.08 11.08 1,400
Apr 3, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 2, 2024 11.05 11.05 11.05 11.05 11.05 -
Apr 1, 2024 11.04 11.05 11.04 11.05 11.05 300
Mar 28, 2024 11.02 11.02 11.02 11.02 11.02 -
Mar 27, 2024 11.02 11.02 11.02 11.02 11.02 -
Mar 26, 2024 11.02 11.02 11.02 11.02 11.02 -
Mar 25, 2024 11.02 11.02 11.02 11.02 11.02 -
Mar 22, 2024 11.02 11.02 11.02 11.02 11.02 -
Mar 21, 2024 11.02 11.02 11.02 11.02 11.02 30,400
Mar 20, 2024 11.02 11.08 11.02 11.05 11.05 6,200
Mar 19, 2024 11.01 11.01 11.01 11.01 11.01 200
Mar 18, 2024 11.00 11.00 11.00 11.00 11.00 15,100
Mar 15, 2024 11.00 11.00 11.00 11.00 11.00 100
Mar 14, 2024 10.98 10.98 10.98 10.98 10.98 100
Mar 13, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 12, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 11, 2024 11.05 11.05 11.05 11.05 11.05 -
Mar 8, 2024 11.04 11.05 11.04 11.05 11.05 4,800
Mar 7, 2024 11.01 11.01 11.01 11.01 11.01 -
Mar 6, 2024 11.05 11.05 11.01 11.01 11.01 113,200
Mar 5, 2024 11.05 11.05 11.05 11.05 11.05 3,100
Mar 4, 2024 10.97 10.97 10.96 10.96 10.96 4,200
Mar 1, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 29, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 28, 2024 11.02 11.02 11.02 11.02 11.02 -
Feb 27, 2024 11.01 11.02 11.01 11.02 11.02 900
Feb 26, 2024 10.96 10.96 10.96 10.96 10.96 400
Feb 23, 2024 11.02 11.02 11.02 11.02 11.02 100
Feb 22, 2024 11.00 11.02 11.00 11.02 11.02 8,100
Feb 21, 2024 10.94 11.00 10.94 11.00 11.00 1,000
Feb 20, 2024 11.00 11.00 11.00 11.00 11.00 2,500
Feb 16, 2024 10.95 11.00 10.94 11.00 11.00 3,800
Feb 15, 2024 10.94 10.97 10.94 10.97 10.97 10,500
Feb 14, 2024 10.94 10.95 10.94 10.95 10.95 95,100
Feb 13, 2024 10.94 10.94 10.94 10.94 10.94 -
Feb 12, 2024 10.94 10.94 10.94 10.94 10.94 1,300
Feb 9, 2024 10.93 10.93 10.93 10.93 10.93 -
Feb 8, 2024 10.93 10.93 10.93 10.93 10.93 133,800
Feb 7, 2024 10.91 10.93 10.91 10.93 10.93 124,700
Feb 6, 2024 10.91 10.91 10.91 10.91 10.91 -
Feb 5, 2024 10.91 10.91 10.91 10.91 10.91 -
Feb 2, 2024 10.91 10.91 10.91 10.91 10.91 -
Feb 1, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 31, 2024 10.91 10.91 10.91 10.91 10.91 5,500
Jan 30, 2024 10.94 10.94 10.94 10.94 10.94 200
Jan 29, 2024 10.91 10.91 10.91 10.91 10.91 300
Jan 26, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 25, 2024 10.95 10.95 10.95 10.95 10.95 100
Jan 24, 2024 10.91 10.91 10.91 10.91 10.91 300
Jan 23, 2024 10.91 10.91 10.91 10.91 10.91 300
Jan 22, 2024 10.95 10.95 10.95 10.95 10.95 -
Jan 19, 2024 10.90 10.95 10.90 10.95 10.95 2,400
Jan 18, 2024 10.90 10.90 10.90 10.90 10.90 -
Jan 17, 2024 10.90 10.90 10.90 10.90 10.90 200
Jan 16, 2024 10.90 10.90 10.90 10.90 10.90 300
Jan 12, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 11, 2024 10.91 10.91 10.91 10.91 10.91 -
Jan 10, 2024 10.91 10.91 10.88 10.91 10.91 16,700
Jan 9, 2024 10.88 10.88 10.88 10.88 10.88 -
Jan 8, 2024 10.88 10.88 10.88 10.88 10.88 300
Jan 5, 2024 10.88 10.88 10.88 10.88 10.88 -
Jan 4, 2024 10.88 10.95 10.88 10.88 10.88 500
Jan 3, 2024 10.88 10.88 10.88 10.88 10.88 800
Jan 2, 2024 10.88 10.88 10.88 10.88 10.88 600
Dec 29, 2023 10.91 10.91 10.89 10.89 10.89 500
Dec 28, 2023 10.88 10.88 10.88 10.88 10.88 -
Dec 27, 2023 10.89 10.89 10.88 10.88 10.88 4,700
Dec 26, 2023 11.32 11.32 11.32 11.32 11.32 -
Dec 22, 2023 11.32 11.32 11.32 11.32 11.32 -
Dec 21, 2023 10.88 11.32 10.88 11.32 11.32 400
Dec 20, 2023 10.88 10.88 10.88 10.88 10.88 -
Dec 19, 2023 10.88 10.88 10.88 10.88 10.88 200
Dec 18, 2023 10.88 10.88 10.88 10.88 10.88 100
Dec 15, 2023 10.87 10.88 10.84 10.88 10.88 24,700
Dec 14, 2023 10.86 10.86 10.86 10.86 10.86 2,500
Dec 13, 2023 10.87 10.87 10.87 10.87 10.87 1,400
Dec 12, 2023 10.86 10.87 10.86 10.87 10.87 18,400
Dec 11, 2023 10.87 10.88 10.86 10.87 10.87 13,000
Dec 8, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 7, 2023 10.87 10.87 10.87 10.87 10.87 200
Dec 6, 2023 10.87 10.87 10.87 10.87 10.87 -
Dec 5, 2023 10.88 10.88 10.86 10.87 10.87 19,900
Dec 4, 2023 10.90 10.90 10.86 10.86 10.86 20,600
Dec 1, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 30, 2023 10.86 10.86 10.86 10.86 10.86 100
Nov 29, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 28, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 27, 2023 10.86 10.86 10.86 10.86 10.86 100
Nov 24, 2023 10.85 10.85 10.85 10.85 10.85 200
Nov 22, 2023 10.86 10.86 10.86 10.86 10.86 1,300
Nov 21, 2023 10.87 10.87 10.87 10.87 10.87 100
Nov 20, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 17, 2023 10.86 10.86 10.86 10.86 10.86 400
Nov 16, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 15, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 14, 2023 10.86 10.86 10.86 10.86 10.86 300
Nov 13, 2023 10.86 10.86 10.86 10.86 10.86 -
Nov 10, 2023 10.86 10.86 10.86 10.86 10.86 200
Nov 9, 2023 10.91 10.91 10.91 10.91 10.91 1,100
Nov 8, 2023 10.91 10.91 10.91 10.91 10.91 -
Nov 7, 2023 10.91 10.91 10.91 10.91 10.91 -
Nov 6, 2023 10.91 10.91 10.91 10.91 10.91 -
Nov 3, 2023 10.91 10.91 10.91 10.91 10.91 100
Nov 2, 2023 10.91 10.91 10.86 10.86 10.86 2,800
Nov 1, 2023 11.10 11.80 11.10 11.80 11.80 200
Oct 31, 2023 11.00 11.00 10.86 10.86 10.86 1,000
Oct 30, 2023 11.20 11.78 10.86 10.86 10.86 5,600
Oct 27, 2023 10.85 10.85 10.85 10.85 10.85 -
Oct 26, 2023 10.79 10.90 10.53 10.85 10.85 800

Related Tickers