USAR - Inflection Point Acquisition Corp. II
14.23
-1.190 -8.363%
Share volume: 12,241,695
Last Updated: 03-30-2026
Trading/Investment Offices:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$15.42
-1.19
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $15.69 | $15.69 | $15.97 | $15.97 | $13.87 | $13.87 | $14.23 | $14.23 | 12,241,695 | $12,241,695.00 |
| 03-27-2026 | $15.75 | $15.75 | $15.95 | $15.95 | $15.05 | $15.05 | $15.42 | $15.42 | 8,794,640 | $8,794,640.00 |
| 03-26-2026 | $16.30 | $16.30 | $16.59 | $16.59 | $15.79 | $15.79 | $16.00 | $16.00 | 9,831,850 | $9,831,850.00 |
| 03-25-2026 | $17.11 | $17.11 | $17.60 | $17.60 | $16.44 | $16.44 | $16.64 | $16.64 | 9,433,633 | $9,433,633.00 |
| 03-24-2026 | $17.08 | $17.08 | $17.33 | $17.33 | $16.25 | $16.25 | $16.60 | $16.60 | 11,385,341 | $11,385,341.00 |
| 03-23-2026 | $16.97 | $16.97 | $17.72 | $17.72 | $16.41 | $16.41 | $17.39 | $17.39 | 13,864,639 | $13,864,639.00 |
| 03-20-2026 | $18.00 | $18.00 | $18.00 | $18.00 | $15.80 | $15.80 | $16.24 | $16.24 | 33,930,809 | $33,930,809.00 |
| 03-19-2026 | $17.82 | $17.82 | $18.13 | $18.13 | $17.28 | $17.28 | $17.81 | $17.81 | 11,399,704 | $11,399,704.00 |
| 03-18-2026 | $19.39 | $19.39 | $19.69 | $19.69 | $18.36 | $18.36 | $18.40 | $18.40 | 12,070,781 | $12,070,781.00 |
| 03-17-2026 | $19.24 | $19.24 | $20.20 | $20.20 | $19.11 | $19.11 | $19.68 | $19.68 | 9,665,489 | $9,665,489.00 |