| 名前 | ArcLight Clean Transition Corp. Class A Ordinary Shares |
| ティッカー | ACTC |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.9 | 24.5 | 25.82 | 24.95 | 2234700.0 | 24.95 |
| 2021-02-12 | 25.45 | 24.4 | 24.6 | 25.02 | 1734700.0 | 25.02 |
| 2021-02-11 | 24.88 | 24.26 | 24.86 | 24.47 | 1307600.0 | 24.47 |
| 2021-02-10 | 25.91 | 24.03 | 25.78 | 24.86 | 2436100.0 | 24.86 |
| 2021-02-09 | 25.47 | 24.8 | 24.99 | 25.35 | 1656500.0 | 25.35 |
| 2021-02-08 | 26.24 | 25.01 | 25.74 | 25.38 | 1804100.0 | 25.38 |
| 2021-02-05 | 25.59 | 24.34 | 25.15 | 24.94 | 1757300.0 | 24.94 |
| 2021-02-04 | 26.2 | 24.38 | 26.18 | 25.24 | 2800900.0 | 25.24 |
| 2021-02-03 | 26.85 | 25.63 | 26.81 | 25.7 | 2338400.0 | 25.7 |
| 2021-02-02 | 27.88 | 26.24 | 27.23 | 26.5 | 2551800.0 | 26.5 |
| 2021-02-01 | 26.42 | 24.5 | 26.14 | 26.4 | 3593500.0 | 26.4 |
| 2021-01-29 | 24.47 | 22.48 | 23.4 | 23.97 | 2180000.0 | 23.97 |
| 2021-01-28 | 24.39 | 22.5 | 23.59 | 23.32 | 2079300.0 | 23.32 |
| 2021-01-27 | 25.4 | 22.89 | 23.09 | 23.0 | 3635500.0 | 23.0 |
| 2021-01-26 | 25.75 | 24.5 | 25.68 | 24.55 | 2722800.0 | 24.55 |
| 2021-01-25 | 26.9 | 22.1 | 26.07 | 25.0 | 6095600.0 | 25.0 |
| 2021-01-22 | 26.9 | 25.0 | 25.27 | 25.65 | 3500800.0 | 25.65 |
| 2021-01-21 | 27.25 | 25.21 | 27.07 | 25.81 | 4248200.0 | 25.81 |
| 2021-01-20 | 28.8 | 27.5 | 28.5 | 27.9 | 3593400.0 | 27.9 |
| 2021-01-19 | 31.06 | 28.25 | 29.66 | 29.11 | 7611100.0 | 29.11 |
| 2021-01-15 | 28.4 | 26.05 | 26.6 | 26.38 | 7444100.0 | 26.38 |
| 2021-01-14 | 27.9 | 24.1 | 25.0 | 25.24 | 8910100.0 | 25.24 |
| 2021-01-13 | 24.6 | 22.1 | 23.01 | 23.0 | 10488400.0 | 23.0 |
| 2021-01-12 | 25.44 | 18.71 | 20.33 | 25.2 | 58914400.0 | 25.2 |
| 2021-01-11 | 12.68 | 11.8 | 12.4 | 12.19 | 1578100.0 | 12.19 |
| 2021-01-08 | 13.43 | 11.6 | 11.74 | 11.95 | 1661800.0 | 11.95 |
| 2021-01-07 | 11.5 | 11.08 | 11.36 | 11.3 | 437800.0 | 11.3 |
| 2021-01-06 | 11.14 | 10.65 | 10.98 | 10.82 | 196500.0 | 10.82 |
| 2021-01-05 | 11.16 | 10.63 | 10.9 | 10.84 | 133300.0 | 10.84 |
| 2021-01-04 | 11.0 | 10.71 | 11.0 | 10.8 | 210400.0 | 10.8 |
| 2020-12-31 | 11.5 | 10.99 | 11.3 | 11.08 | 254400.0 | 11.08 |
| 2020-12-30 | 11.6 | 11.28 | 11.29 | 11.33 | 348500.0 | 11.33 |
| 2020-12-29 | 11.68 | 10.75 | 11.55 | 11.17 | 583700.0 | 11.17 |
| 2020-12-28 | 12.1 | 11.52 | 12.1 | 11.55 | 1204300.0 | 11.55 |
| 2020-12-24 | 11.85 | 11.4 | 11.59 | 11.51 | 949400.0 | 11.51 |
| 2020-12-23 | 12.0 | 10.66 | 10.75 | 11.0 | 387500.0 | 11.0 |
| 2020-12-22 | 10.65 | 10.39 | 10.55 | 10.39 | 218200.0 | 10.39 |
| 2020-12-21 | 10.53 | 10.35 | 10.47 | 10.4 | 64100.0 | 10.4 |
| 2020-12-18 | 10.5 | 10.3 | 10.49 | 10.44 | 65900.0 | 10.44 |
| 2020-12-17 | 10.51 | 10.45 | 10.51 | 10.5 | 63000.0 | 10.5 |
| 2020-12-16 | 10.55 | 10.35 | 10.55 | 10.47 | 157100.0 | 10.47 |
| 2020-12-15 | 10.65 | 10.39 | 10.6 | 10.4 | 129600.0 | 10.4 |
| 2020-12-14 | 10.75 | 10.44 | 10.44 | 10.6 | 472900.0 | 10.6 |
| 2020-12-11 | 10.4 | 10.15 | 10.15 | 10.31 | 392300.0 | 10.31 |
| 2020-12-10 | 10.2 | 10.01 | 10.09 | 10.1 | 285000.0 | 10.1 |
| 2020-12-09 | 10.19 | 10.0 | 10.19 | 10.1 | 67800.0 | 10.1 |
| 2020-12-08 | 10.2 | 9.99 | 10.2 | 10.1 | 429500.0 | 10.1 |
| 2020-12-07 | 10.4 | 10.0 | 10.15 | 10.16 | 564500.0 | 10.16 |
| 2020-12-04 | 10.48 | 9.76 | 9.76 | 10.15 | 473900.0 | 10.15 |
| 2020-12-03 | 9.83 | 9.75 | 9.83 | 9.81 | 144700.0 | 9.81 |
| 2020-12-02 | 9.9 | 9.74 | 9.77 | 9.81 | 71900.0 | 9.81 |
| 2020-12-01 | 9.89 | 9.75 | 9.87 | 9.79 | 28000.0 | 9.79 |
| 2020-11-30 | 9.95 | 9.79 | 9.95 | 9.82 | 141000.0 | 9.82 |