USAR - Inflection Point Acquisition Corp. II
21.86
-1.230 -5.627%
Share volume: 15,244,681
Last Updated: 04-24-2026
Trading/Investment Offices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$23.09
-1.23
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $24.05 | $24.05 | $24.07 | $24.07 | $21.64 | $21.64 | $21.86 | $21.86 | 15,244,681 | $15,151,360.00 |
| 04-23-2026 | $24.98 | $24.98 | $25.35 | $25.35 | $22.32 | $22.32 | $23.09 | $23.09 | 19,730,803 | $19,730,803.00 |
| 04-22-2026 | $24.18 | $24.18 | $25.95 | $25.95 | $24.16 | $24.16 | $25.41 | $25.41 | 30,052,292 | $30,052,292.00 |
| 04-21-2026 | $22.26 | $22.26 | $24.30 | $24.30 | $22.01 | $22.01 | $22.85 | $22.85 | 27,923,120 | $27,923,120.00 |
| 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 |