USAR - Inflection Point Acquisition Corp. II
22.85
0.270 1.182%
Share volume: 27,785,092
Last Updated: 04-21-2026
Trading/Investment Offices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$22.58
0.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $22.26 | $22.26 | $24.30 | $24.30 | $22.01 | $22.01 | $22.85 | $22.85 | 27,785,092 | $27,785,092.00 |
| 04-20-2026 | $21.40 | $21.40 | $23.69 | $23.69 | $21.27 | $21.27 | $22.58 | $22.58 | 43,419,517 | $43,419,517.00 |
| 04-17-2026 | $19.62 | $19.62 | $20.88 | $20.88 | $19.22 | $19.22 | $19.95 | $19.95 | 19,893,835 | $19,893,835.00 |
| 04-16-2026 | $18.71 | $18.71 | $18.80 | $18.80 | $17.87 | $17.87 | $18.43 | $18.43 | 10,142,413 | $10,142,413.00 |
| 04-15-2026 | $17.33 | $17.33 | $18.77 | $18.77 | $17.20 | $17.20 | $18.35 | $18.35 | 14,991,721 | $14,991,721.00 |
| 04-14-2026 | $17.38 | $17.38 | $17.79 | $17.79 | $16.48 | $16.48 | $16.99 | $16.99 | 8,427,727 | $8,427,727.00 |
| 04-13-2026 | $15.71 | $15.71 | $17.05 | $17.05 | $15.47 | $15.47 | $16.79 | $16.79 | 9,800,115 | $9,800,115.00 |
| 04-10-2026 | $17.17 | $17.17 | $18.15 | $18.15 | $16.12 | $16.12 | $16.15 | $16.15 | 12,676,733 | $12,676,733.00 |
| 04-09-2026 | $16.38 | $16.38 | $17.17 | $17.17 | $16.06 | $16.06 | $16.72 | $16.72 | 8,693,835 | $8,693,835.00 |
| 04-08-2026 | $16.01 | $16.01 | $16.98 | $16.98 | $15.96 | $15.96 | $16.78 | $16.78 | 15,427,781 | $15,427,781.00 |