NasdaqGM - Delayed Quote USD

Helix Acquisition Corp. II (HLXB)

10.82

-0.05

(-0.46%)

At close: May 21 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	10.85	10.90	10.82	10.82	10.82	6,100
May 20, 2025	10.85	10.85	10.85	10.85	10.85	300
May 19, 2025	10.85	10.85	10.85	10.85	10.85	-
May 16, 2025	10.87	10.87	10.85	10.85	10.85	1,800
May 15, 2025	10.85	10.85	10.85	10.85	10.85	-
May 14, 2025	10.85	10.85	10.85	10.85	10.85	-
May 13, 2025	10.85	10.85	10.85	10.85	10.85	-
May 12, 2025	10.85	10.85	10.85	10.85	10.85	-
May 9, 2025	10.91	10.91	10.85	10.85	10.85	1,400
May 8, 2025	10.85	10.85	10.85	10.85	10.85	-
May 7, 2025	10.86	10.86	10.85	10.85	10.85	4,700
May 6, 2025	11.02	11.02	10.85	10.86	10.86	3,200
May 5, 2025	10.98	11.00	10.85	10.85	10.85	6,600
May 2, 2025	10.85	11.19	10.85	10.86	10.86	7,900
May 1, 2025	10.90	10.90	10.85	10.85	10.85	1,000
Apr 30, 2025	10.90	10.90	10.90	10.90	10.90	-
Apr 29, 2025	10.90	10.90	10.90	10.90	10.90	100
Apr 28, 2025	11.15	11.15	10.88	11.00	11.00	32,900
Apr 25, 2025	10.85	11.19	10.85	11.01	11.01	12,400
Apr 24, 2025	10.77	10.88	10.75	10.80	10.80	4,500
Apr 23, 2025	10.74	10.74	10.74	10.74	10.74	-
Apr 22, 2025	10.70	10.74	10.70	10.74	10.74	1,900
Apr 21, 2025	10.71	10.87	10.60	10.77	10.77	10,400
Apr 17, 2025	10.80	10.80	10.77	10.77	10.77	300
Apr 16, 2025	10.62	10.79	10.62	10.79	10.79	6,800
Apr 15, 2025	10.89	10.89	10.89	10.89	10.89	-
Apr 14, 2025	10.72	11.00	10.70	10.89	10.89	1,300
Apr 11, 2025	10.77	10.85	10.70	10.82	10.82	56,600
Apr 10, 2025	10.80	10.84	10.66	10.70	10.70	4,100
Apr 9, 2025	10.79	10.79	10.66	10.66	10.66	5,800
Apr 8, 2025	10.70	10.89	10.66	10.67	10.67	152,800
Apr 7, 2025	11.00	11.00	10.80	10.80	10.80	1,300
Apr 4, 2025	11.01	11.01	10.81	10.81	10.81	1,000
Apr 3, 2025	10.86	10.86	10.86	10.86	10.86	-
Apr 2, 2025	10.86	10.86	10.86	10.86	10.86	-
Apr 1, 2025	10.86	11.09	10.86	10.86	10.86	8,900
Mar 31, 2025	10.80	11.43	10.78	11.30	11.30	125,600
Mar 28, 2025	10.77	10.80	10.75	10.77	10.77	52,500
Mar 27, 2025	10.75	10.75	10.75	10.75	10.75	-
Mar 26, 2025	10.70	10.84	10.65	10.75	10.75	42,500
Mar 25, 2025	10.69	10.77	10.65	10.66	10.66	32,600
Mar 24, 2025	10.77	10.77	10.77	10.77	10.77	16,200
Mar 21, 2025	10.80	10.84	10.75	10.77	10.77	5,200
Mar 20, 2025	10.73	10.73	10.73	10.73	10.73	-
Mar 19, 2025	10.73	10.73	10.73	10.73	10.73	100
Mar 18, 2025	10.77	10.77	10.70	10.75	10.75	62,300
Mar 17, 2025	10.77	10.77	10.72	10.75	10.75	2,400
Mar 14, 2025	10.75	10.79	10.65	10.77	10.77	99,600
Mar 13, 2025	10.75	10.79	10.74	10.79	10.79	900
Mar 12, 2025	10.70	10.72	10.70	10.72	10.72	700
Mar 11, 2025	10.70	10.75	10.66	10.70	10.70	38,100
Mar 10, 2025	10.80	10.80	10.66	10.70	10.70	6,800
Mar 7, 2025	10.85	10.85	10.71	10.84	10.84	3,300
Mar 6, 2025	10.76	10.85	10.68	10.79	10.79	210,400
Mar 5, 2025	10.77	10.85	10.62	10.85	10.85	413,400
Mar 4, 2025	10.82	10.85	10.70	10.82	10.82	9,100
Mar 3, 2025	11.00	11.00	10.60	10.89	10.89	385,700
Feb 28, 2025	11.33	11.35	11.00	11.05	11.05	933,000
Feb 27, 2025	10.65	10.80	10.65	10.80	10.80	600
Feb 26, 2025	10.73	10.73	10.73	10.73	10.73	1,000
Feb 25, 2025	10.80	10.80	10.68	10.70	10.70	5,400
Feb 24, 2025	10.70	10.70	10.70	10.70	10.70	700
Feb 21, 2025	10.70	10.70	10.70	10.70	10.70	-
Feb 20, 2025	10.70	10.70	10.70	10.70	10.70	500
Feb 19, 2025	10.75	10.75	10.70	10.70	10.70	2,300
Feb 18, 2025	10.79	10.80	10.79	10.80	10.80	3,000
Feb 14, 2025	10.70	10.70	10.70	10.70	10.70	900
Feb 13, 2025	10.70	10.70	10.70	10.70	10.70	300
Feb 12, 2025	10.80	10.80	10.80	10.80	10.80	-
Feb 11, 2025	10.80	10.80	10.80	10.80	10.80	-
Feb 10, 2025	10.80	10.80	10.80	10.80	10.80	-
Feb 7, 2025	10.80	10.80	10.80	10.80	10.80	-
Feb 6, 2025	10.80	10.80	10.80	10.80	10.80	100
Feb 5, 2025	10.70	10.70	10.70	10.70	10.70	-
Feb 4, 2025	10.70	10.70	10.70	10.70	10.70	500
Feb 3, 2025	10.68	10.68	10.68	10.68	10.68	700
Jan 31, 2025	10.90	10.90	10.70	10.70	10.70	5,800
Jan 30, 2025	10.70	10.70	10.70	10.70	10.70	300
Jan 29, 2025	10.70	10.70	10.70	10.70	10.70	200
Jan 28, 2025	10.80	10.80	10.65	10.65	10.65	600
Jan 27, 2025	10.70	10.70	10.65	10.65	10.65	400
Jan 24, 2025	10.50	10.86	10.48	10.70	10.70	19,800
Jan 23, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 22, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 21, 2025	10.51	10.51	10.51	10.51	10.51	-
Jan 17, 2025	10.60	10.60	10.50	10.51	10.51	1,900
Jan 16, 2025	10.49	10.60	10.49	10.60	10.60	1,600
Jan 15, 2025	10.48	10.48	10.48	10.48	10.48	-
Jan 14, 2025	10.48	10.48	10.48	10.48	10.48	1,000
Jan 13, 2025	10.69	10.69	10.69	10.69	10.69	100
Jan 10, 2025	10.62	10.75	10.46	10.50	10.50	104,100
Jan 8, 2025	10.93	10.93	10.93	10.93	10.93	-
Jan 7, 2025	10.99	10.99	10.93	10.93	10.93	400
Jan 6, 2025	10.99	10.99	10.99	10.99	10.99	-
Jan 3, 2025	10.99	10.99	10.99	10.99	10.99	-
Jan 2, 2025	10.62	11.00	10.50	10.99	10.99	38,600
Dec 31, 2024	10.50	10.50	10.50	10.50	10.50	5,700
Dec 30, 2024	10.62	10.97	10.61	10.97	10.97	3,300
Dec 27, 2024	10.40	11.59	10.40	10.72	10.72	5,300
Dec 26, 2024	10.41	10.41	10.41	10.41	10.41	-
Dec 24, 2024	10.41	10.41	10.41	10.41	10.41	1,000
Dec 23, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 20, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 18, 2024	10.80	10.80	10.80	10.80	10.80	-
Dec 17, 2024	10.70	10.99	10.70	10.80	10.80	78,600
Dec 16, 2024	10.70	10.70	10.70	10.70	10.70	2,000
Dec 13, 2024	10.65	10.65	10.65	10.65	10.65	100
Dec 12, 2024	10.65	10.65	10.65	10.65	10.65	800
Dec 11, 2024	10.55	10.55	10.55	10.55	10.55	-
Dec 10, 2024	10.50	10.65	10.50	10.55	10.55	8,000
Dec 9, 2024	10.45	10.45	10.45	10.45	10.45	-
Dec 6, 2024	10.45	10.45	10.45	10.45	10.45	-
Dec 5, 2024	10.45	10.45	10.45	10.45	10.45	-
Dec 4, 2024	10.45	10.45	10.45	10.45	10.45	-
Dec 3, 2024	10.45	10.50	10.45	10.45	10.45	151,100
Dec 2, 2024	10.45	10.50	10.45	10.50	10.50	1,600
Nov 29, 2024	10.45	10.45	10.45	10.45	10.45	-
Nov 27, 2024	10.41	10.45	10.39	10.45	10.45	3,900
Nov 26, 2024	10.42	10.42	10.42	10.42	10.42	-
Nov 25, 2024	10.42	10.42	10.42	10.42	10.42	-
Nov 22, 2024	10.42	10.42	10.42	10.42	10.42	-
Nov 21, 2024	10.42	10.42	10.42	10.42	10.42	-
Nov 20, 2024	10.42	10.42	10.42	10.42	10.42	-
Nov 19, 2024	10.42	10.42	10.42	10.42	10.42	-
Nov 18, 2024	10.55	10.56	10.42	10.42	10.42	5,800
Nov 15, 2024	10.56	10.58	10.56	10.58	10.58	2,700
Nov 14, 2024	10.52	10.52	10.52	10.52	10.52	400
Nov 13, 2024	10.48	10.53	10.48	10.52	10.52	2,400
Nov 12, 2024	10.47	10.65	10.46	10.52	10.52	22,400
Nov 11, 2024	10.50	10.50	10.47	10.47	10.47	2,900
Nov 8, 2024	10.47	10.53	10.47	10.53	10.53	2,500
Nov 7, 2024	10.45	10.45	10.45	10.45	10.45	1,900
Nov 6, 2024	10.45	10.59	10.45	10.45	10.45	8,500
Nov 5, 2024	10.47	10.52	10.45	10.45	10.45	83,400
Nov 4, 2024	10.52	10.55	10.52	10.55	10.55	900
Nov 1, 2024	10.58	10.60	10.45	10.59	10.59	6,300
Oct 31, 2024	10.42	10.42	10.42	10.42	10.42	31,100
Oct 30, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 29, 2024	10.50	10.50	10.50	10.50	10.50	5,700
Oct 28, 2024	10.45	10.65	10.45	10.50	10.50	13,000
Oct 25, 2024	10.49	10.49	10.49	10.49	10.49	-
Oct 24, 2024	10.49	10.49	10.49	10.49	10.49	100
Oct 23, 2024	10.35	10.35	10.35	10.35	10.35	-
Oct 22, 2024	10.35	10.35	10.35	10.35	10.35	-
Oct 21, 2024	10.35	10.35	10.35	10.35	10.35	600
Oct 18, 2024	10.36	10.36	10.36	10.36	10.36	-
Oct 17, 2024	10.36	10.43	10.36	10.36	10.36	2,500
Oct 16, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 15, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 14, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 11, 2024	10.50	10.50	10.50	10.50	10.50	-
Oct 10, 2024	10.35	10.50	10.35	10.50	10.50	1,900
Oct 9, 2024	10.35	10.35	10.35	10.35	10.35	-
Oct 8, 2024	10.35	10.35	10.35	10.35	10.35	-
Oct 7, 2024	10.35	10.35	10.35	10.35	10.35	88,100
Oct 4, 2024	10.43	10.43	10.43	10.43	10.43	-
Oct 3, 2024	10.43	10.43	10.43	10.43	10.43	-
Oct 2, 2024	10.43	10.43	10.43	10.43	10.43	-
Oct 1, 2024	10.35	10.43	10.30	10.43	10.43	152,000
Sep 30, 2024	10.44	10.45	10.44	10.45	10.45	1,200
Sep 27, 2024	10.45	10.45	10.45	10.45	10.45	34,000
Sep 26, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 25, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 24, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 23, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 20, 2024	10.45	10.45	10.45	10.45	10.45	-
Sep 19, 2024	10.35	10.45	10.35	10.45	10.45	2,100
Sep 18, 2024	10.35	10.35	10.35	10.35	10.35	1,000
Sep 17, 2024	10.35	10.35	10.35	10.35	10.35	1,300
Sep 16, 2024	10.40	10.40	10.40	10.40	10.40	-
Sep 13, 2024	10.40	10.40	10.40	10.40	10.40	-
Sep 12, 2024	10.40	10.40	10.40	10.40	10.40	100
Sep 11, 2024	10.44	10.44	10.44	10.44	10.44	-
Sep 10, 2024	10.35	10.44	10.35	10.44	10.44	400
Sep 9, 2024	10.35	10.35	10.35	10.35	10.35	200
Sep 6, 2024	10.40	10.45	10.40	10.40	10.40	12,000
Sep 5, 2024	10.40	10.40	10.31	10.33	10.33	2,600
Sep 4, 2024	10.40	10.40	10.40	10.40	10.40	500
Sep 3, 2024	10.39	10.40	10.39	10.40	10.40	400
Aug 30, 2024	10.31	10.31	10.31	10.31	10.31	-
Aug 29, 2024	10.31	10.31	10.31	10.31	10.31	145,100
Aug 28, 2024	10.40	10.40	10.28	10.28	10.28	1,600
Aug 27, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 26, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 23, 2024	10.40	10.40	10.40	10.40	10.40	700
Aug 22, 2024	10.40	10.40	10.40	10.40	10.40	200
Aug 21, 2024	10.50	10.50	10.39	10.39	10.39	2,800
Aug 20, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 19, 2024	10.40	10.41	10.40	10.40	10.40	1,300
Aug 16, 2024	10.40	10.40	10.40	10.40	10.40	100
Aug 15, 2024	10.40	10.40	10.40	10.40	10.40	600
Aug 14, 2024	10.40	10.40	10.32	10.40	10.40	600
Aug 13, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 12, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 9, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 8, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 7, 2024	10.40	10.40	10.40	10.40	10.40	-
Aug 6, 2024	10.39	10.40	10.39	10.40	10.40	800
Aug 5, 2024	10.39	10.39	10.39	10.39	10.39	-
Aug 2, 2024	10.30	10.39	10.30	10.39	10.39	8,800
Aug 1, 2024	10.34	10.34	10.33	10.34	10.34	12,900
Jul 31, 2024	10.39	10.39	10.32	10.39	10.39	1,400
Jul 30, 2024	10.35	10.35	10.29	10.31	10.31	2,000
Jul 29, 2024	10.30	10.30	10.30	10.30	10.30	-
Jul 26, 2024	10.30	10.30	10.30	10.30	10.30	200
Jul 25, 2024	10.36	10.36	10.36	10.36	10.36	500
Jul 24, 2024	10.31	10.39	10.31	10.35	10.35	5,300
Jul 23, 2024	10.31	10.31	10.31	10.31	10.31	200
Jul 22, 2024	10.33	10.40	10.33	10.40	10.40	1,100
Jul 19, 2024	10.28	10.40	10.28	10.39	10.39	5,600
Jul 18, 2024	10.35	10.35	10.35	10.35	10.35	-
Jul 17, 2024	10.25	10.36	10.25	10.35	10.35	20,000
Jul 16, 2024	10.25	10.25	10.25	10.25	10.25	1,000
Jul 15, 2024	10.19	10.22	10.19	10.21	10.21	10,000
Jul 12, 2024	10.18	10.20	10.14	10.20	10.20	19,300
Jul 11, 2024	10.23	10.24	10.23	10.24	10.24	800
Jul 10, 2024	10.25	10.29	10.15	10.29	10.29	4,500
Jul 9, 2024	10.20	10.25	10.20	10.25	10.25	600
Jul 8, 2024	10.21	10.21	10.21	10.21	10.21	-
Jul 5, 2024	10.21	10.21	10.21	10.21	10.21	400
Jul 3, 2024	10.20	10.20	10.20	10.20	10.20	-
Jul 2, 2024	10.15	10.20	10.15	10.20	10.20	900
Jul 1, 2024	10.25	10.25	10.24	10.25	10.25	3,200
Jun 28, 2024	10.24	10.24	10.22	10.22	10.22	19,100
Jun 27, 2024	10.24	10.24	10.24	10.24	10.24	1,800
Jun 26, 2024	10.22	10.22	10.22	10.22	10.22	-
Jun 25, 2024	10.22	10.22	10.22	10.22	10.22	200
Jun 24, 2024	10.21	10.21	10.20	10.20	10.20	3,100
Jun 21, 2024	10.20	10.20	10.20	10.20	10.20	-
Jun 20, 2024	10.20	10.20	10.20	10.20	10.20	-
Jun 18, 2024	10.20	10.20	10.20	10.20	10.20	300
Jun 17, 2024	10.25	10.25	10.20	10.20	10.20	4,700
Jun 14, 2024	10.24	10.24	10.24	10.24	10.24	300
Jun 13, 2024	10.24	10.24	10.24	10.24	10.24	200
Jun 12, 2024	10.28	10.29	10.24	10.24	10.24	1,400
Jun 11, 2024	10.26	10.26	10.26	10.26	10.26	-
Jun 10, 2024	10.26	10.26	10.26	10.26	10.26	-
Jun 7, 2024	10.26	10.26	10.26	10.26	10.26	-
Jun 6, 2024	10.26	10.26	10.26	10.26	10.26	-
Jun 5, 2024	10.26	10.26	10.26	10.26	10.26	-
Jun 4, 2024	10.26	10.26	10.26	10.26	10.26	-
Jun 3, 2024	10.26	10.26	10.26	10.26	10.26	-
May 31, 2024	10.26	10.26	10.26	10.26	10.26	-
May 30, 2024	10.26	10.26	10.26	10.26	10.26	100
May 29, 2024	10.26	10.26	10.26	10.26	10.26	300
May 28, 2024	10.26	10.26	10.26	10.26	10.26	-
May 24, 2024	10.26	10.26	10.26	10.26	10.26	-
May 23, 2024	10.26	10.26	10.26	10.26	10.26	100
May 22, 2024	10.25	10.25	10.25	10.25	10.25	100

WLYW Wally World Media, Inc.

0.0075

0.00%

AOGO Arogo Capital Acquisition Corp.

10.52

0.00%

TAVIU Tavia Acquisition Corp.

10.29

-1.63%

QETA Quetta Acquisition Corporation

10.72

+0.37%

TACI TransAtlantic Capital Inc.

0.0001

0.00%

YHNA YHN Acquisition I Limited

10.35

0.00%

RFAI RF Acquisition Corp II

10.49

-0.12%

IBAC IB Acquisition Corp.

10.41

+0.19%

SWSS Clean Energy Special Situations Corp.

10.70

0.00%

PPYA Papaya Growth Opportunity Corp. I

10.91

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Helix Acquisition Corp. II (HLXB)

Related Tickers