Anzu Special Acquisition Corp I - Class A (ANZU) Exchange: NASDAQ

  1. Overview
  2. Anzu Special Acquisition Corp I - Class A (ANZU)

Data as of April 26, 2024

$5.05 ($-1.03) -16.94%

Anzu Special Acquisition Corp I - Class A - Daily Information
Click for more stock information on Anzu Special Acquisition Corp I - Class A.
Daily Information Data
Date April 26, 2024
Open $6.08
Previous Close $5.05
High $6.23
Low $4.70
Adjusted Open $6.08
Previous Adjusted Close $5.05
Adjusted High $6.23
Adjusted Low $4.70

About Anzu Special Acquisition Corp I - Class A (ANZU)

Anzu Special Acquisition Corp I - Class A

Invest in Anzu Special Acquisition Corp I - Class A (ANZU)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Anzu Special Acquisition Corp I - Class A (ANZU)

Date Open High Low Close Adj.Close Volume
2024-04-12 $6.08 $6.23 $4.70 $5.05 $5.05 164,083
2024-04-11 $6.20 $6.61 $6.07 $6.08 $6.08 42,964
2024-04-10 $7.06 $7.08 $6.02 $6.19 $6.19 121,923
2024-04-09 $6.49 $7.10 $6.30 $6.85 $6.85 130,841
2024-04-08 $6.05 $6.89 $6.05 $6.40 $6.40 67,090
2024-04-05 $5.87 $7.20 $5.87 $6.16 $6.16 224,351
2024-04-04 $5.38 $6.15 $5.26 $5.86 $5.86 120,478
2024-04-03 $4.79 $6.49 $4.48 $5.48 $5.48 638,582
2024-04-02 $4.48 $4.87 $4.20 $4.48 $4.48 183,585
2024-04-01 $3.97 $4.63 $3.92 $4.40 $4.40 256,803
2024-03-28 $4.00 $4.10 $3.85 $3.92 $3.92 80,255
2024-03-27 $4.10 $4.10 $3.87 $3.91 $3.91 133,791
2024-03-26 $4.02 $4.05 $3.85 $4.05 $4.05 101,754
2024-03-25 $3.84 $4.17 $3.73 $3.95 $3.95 80,465
2024-03-22 $4.00 $4.27 $3.55 $3.70 $3.70 121,300
2024-03-21 $4.17 $4.50 $3.77 $3.87 $3.87 115,221
2024-03-20 $4.25 $4.49 $4.01 $4.08 $4.08 93,184
2024-03-19 $3.27 $4.75 $3.25 $4.55 $4.55 667,353
2024-03-18 $5.15 $5.38 $3.25 $3.66 $3.66 285,783
2024-03-15 $4.13 $5.00 $4.01 $5.00 $5.00 238,046
2024-03-14 $5.89 $6.41 $4.01 $4.11 $4.11 251,408
2024-03-13 $7.29 $7.56 $5.81 $5.86 $5.86 247,967
2024-03-12 $7.75 $8.60 $7.50 $7.60 $7.60 172,326
2024-03-11 $8.79 $9.60 $7.00 $7.50 $7.50 221,104
2024-03-08 $7.76 $9.88 $7.76 $9.00 $9.00 424,807
2024-03-07 $10.00 $11.46 $6.70 $7.69 $7.69 662,502
2024-03-06 $8.85 $10.00 $8.61 $9.95 $9.95 538,353
2024-03-05 $9.57 $9.92 $8.00 $9.24 $9.24 737,503
2024-03-04 $6.00 $10.00 $6.00 $8.70 $8.70 2,551,429
2024-03-01 $4.71 $8.80 $4.64 $6.25 $6.25 6,171,899
2024-02-29 $4.13 $5.91 $3.56 $4.71 $4.71 8,006,867
2024-02-28 $1.26 $4.00 $1.21 $3.51 $3.51 1,805,865
2024-02-27 $1.21 $1.26 $1.17 $1.24 $1.24 13,996
2024-02-26 $1.25 $1.29 $1.19 $1.29 $1.29 16,936
2024-02-23 $1.25 $1.27 $1.20 $1.26 $1.26 30,187
2024-02-22 $1.22 $1.28 $1.20 $1.21 $1.21 9,656
2024-02-21 $1.23 $1.33 $1.22 $1.30 $1.30 13,463
2024-02-20 $1.26 $1.35 $1.20 $1.25 $1.25 40,955
2024-02-16 $1.40 $1.44 $1.22 $1.37 $1.37 38,919
2024-02-15 $1.28 $1.50 $1.25 $1.25 $1.25 20,448
2024-02-14 $1.36 $1.46 $1.25 $1.30 $1.30 17,756
2024-02-13 $1.28 $1.59 $1.27 $1.35 $1.35 28,799
2024-02-12 $1.32 $1.50 $1.16 $1.29 $1.29 22,952
2024-02-09 $1.45 $1.49 $1.26 $1.31 $1.31 35,085
2024-02-08 $1.16 $1.37 $1.15 $1.37 $1.37 6,854
2024-02-07 $1.35 $1.35 $1.14 $1.20 $1.20 10,117
2024-02-06 $1.50 $1.50 $1.35 $1.44 $1.44 22,239
2024-02-05 $1.14 $1.73 $1.14 $1.45 $1.45 49,079
2024-02-02 $1.30 $1.30 $1.14 $1.14 $1.14 12,782
2024-02-01 $1.23 $1.34 $1.19 $1.20 $1.20 14,844
2024-01-31 $1.30 $1.30 $1.12 $1.16 $1.16 17,695
2024-01-30 $1.43 $1.43 $1.08 $1.30 $1.30 20,968
2024-01-29 $1.44 $1.44 $1.22 $1.26 $1.26 5,580
2024-01-26 $1.27 $1.37 $1.27 $1.35 $1.35 2,890
2024-01-25 $1.45 $1.45 $1.28 $1.31 $1.31 10,106
2024-01-24 $1.48 $1.48 $1.29 $1.35 $1.35 26,518
2024-01-23 $1.44 $1.48 $1.30 $1.36 $1.36 12,250
2024-01-22 $1.39 $1.53 $1.26 $1.40 $1.40 27,878
2024-01-19 $1.45 $1.47 $1.30 $1.35 $1.35 31,236
2024-01-18 $1.45 $1.47 $1.30 $1.42 $1.42 10,525
2024-01-17 $1.71 $1.71 $1.38 $1.43 $1.43 24,351
2024-01-16 $1.39 $1.53 $1.17 $1.53 $1.53 24,202
2024-01-12 $1.23 $1.41 $1.23 $1.31 $1.31 22,021
2024-01-11 $1.39 $1.50 $1.27 $1.28 $1.28 16,712
2024-01-10 $1.50 $1.73 $1.29 $1.38 $1.38 35,551
2024-01-09 $1.52 $1.62 $1.52 $1.54 $1.54 8,341
2024-01-08 $1.69 $1.80 $1.55 $1.56 $1.56 59,355
2024-01-05 $1.97 $1.97 $1.72 $1.79 $1.79 92,732
2024-01-04 $1.69 $2.05 $1.69 $1.90 $1.90 262,056
2024-01-03 $1.79 $1.85 $1.60 $1.69 $1.69 21,293
2024-01-02 $1.85 $2.08 $1.72 $1.89 $1.89 44,275
2023-12-29 $1.73 $1.91 $1.71 $1.81 $1.81 19,164
2023-12-28 $1.86 $1.98 $1.71 $1.83 $1.83 17,030
2023-12-27 $2.09 $2.18 $1.53 $1.56 $1.56 81,801
2023-12-26 $2.29 $2.42 $2.06 $2.09 $2.09 15,520
2023-12-22 $2.33 $2.45 $2.25 $2.29 $2.29 14,646
2023-12-21 $2.29 $2.51 $2.21 $2.25 $2.25 38,505
2023-12-20 $2.52 $2.59 $2.25 $2.25 $2.25 36,465
2023-12-19 $2.50 $2.66 $2.50 $2.52 $2.52 20,515
2023-12-18 $2.62 $2.62 $2.32 $2.51 $2.51 98,391
2023-12-15 $2.21 $2.68 $2.16 $2.45 $2.45 179,040
2023-12-14 $2.18 $2.32 $2.10 $2.21 $2.21 26,214
2023-12-13 $2.26 $2.26 $2.08 $2.13 $2.13 83,058
2023-12-12 $2.21 $2.30 $2.09 $2.30 $2.30 87,672
2023-12-11 $2.19 $2.30 $2.10 $2.19 $2.19 45,691
2023-12-08 $2.09 $2.21 $1.99 $2.07 $2.07 56,640
2023-12-07 $1.97 $2.28 $1.82 $1.99 $1.99 34,889
2023-12-06 $1.80 $2.05 $1.80 $1.96 $1.96 19,938
2023-12-05 $1.99 $2.11 $1.74 $1.88 $1.88 94,923
2023-12-04 $2.25 $2.40 $1.61 $1.85 $1.85 77,558
2023-12-01 $2.18 $2.44 $2.05 $2.32 $2.32 102,470
2023-11-30 $2.56 $2.72 $2.01 $2.25 $2.25 229,943
2023-11-29 $1.92 $3.48 $1.81 $2.76 $2.76 2,982,645
2023-11-28 $1.47 $2.12 $1.25 $1.77 $1.77 751,298
2023-11-27 $1.22 $1.39 $1.10 $1.39 $1.39 53,691
2023-11-24 $1.04 $1.23 $1.01 $1.23 $1.23 17,818
2023-11-22 $0.94 $1.05 $0.89 $1.04 $1.04 25,207
2023-11-21 $0.98 $0.98 $0.78 $0.97 $0.97 38,512
2023-11-20 $0.90 $1.00 $0.85 $1.00 $1.00 11,301
2023-11-17 $0.99 $0.99 $0.75 $0.91 $0.91 29,767
2023-11-16 $1.02 $1.02 $0.95 $0.95 $0.95 4,004
2023-11-15 $1.00 $1.02 $0.93 $0.98 $0.98 958
2023-11-14 $0.93 $1.04 $0.93 $0.95 $0.95 3,238
2023-11-13 $0.94 $0.94 $0.90 $0.92 $0.92 17,139
2023-11-10 $0.96 $0.96 $0.83 $0.94 $0.94 25,937
2023-11-09 $0.87 $0.99 $0.82 $0.95 $0.95 48,593
2023-11-08 $1.09 $1.09 $0.98 $0.98 $0.98 2,943
2023-11-07 $1.00 $1.07 $1.00 $1.03 $1.03 3,493
2023-11-06 $1.00 $1.09 $1.00 $1.05 $1.05 12,407
2023-11-03 $1.15 $1.21 $1.01 $1.05 $1.05 14,985
2023-11-02 $1.25 $1.42 $1.20 $1.22 $1.22 2,231
2023-11-01 $1.29 $1.31 $1.19 $1.25 $1.25 7,903
2023-10-31 $1.25 $1.29 $1.21 $1.22 $1.22 4,930
2023-10-30 $1.28 $1.37 $1.17 $1.20 $1.20 25,045
2023-10-27 $1.26 $1.50 $1.20 $1.40 $1.40 51,797
2023-10-26 $1.25 $1.28 $1.02 $1.13 $1.13 20,802
2023-10-25 $1.38 $1.50 $1.29 $1.30 $1.30 8,590
2023-10-24 $1.45 $1.59 $1.45 $1.57 $1.57 1,242
2023-10-23 $1.63 $1.75 $1.55 $1.55 $1.55 2,454
2023-10-20 $1.71 $1.75 $1.65 $1.67 $1.67 3,401
2023-10-19 $2.15 $2.15 $1.65 $1.74 $1.74 9,895
2023-10-18 $2.09 $2.16 $1.75 $2.03 $2.03 3,957
2023-10-17 $2.14 $2.37 $1.68 $2.04 $2.04 29,378
2023-10-16 $2.59 $2.80 $2.00 $2.25 $2.25 39,092
2023-10-13 $2.30 $2.71 $2.15 $2.40 $2.40 17,493
2023-10-12 $2.27 $2.43 $2.15 $2.31 $2.31 3,822
2023-10-11 $2.83 $2.83 $2.10 $2.40 $2.40 20,808
2023-10-10 $4.35 $4.35 $2.53 $2.92 $2.92 29,273
2023-10-09 $4.90 $5.00 $4.02 $4.02 $4.02 31,441
2023-10-06 $4.30 $5.29 $4.30 $4.88 $4.88 129,375
2023-10-05 $4.19 $4.50 $4.08 $4.30 $4.30 14,379
2023-10-04 $4.87 $4.92 $4.12 $4.12 $4.12 12,264
2023-10-03 $4.42 $4.78 $4.06 $4.29 $4.29 25,050
2023-10-02 $5.20 $5.55 $3.90 $4.80 $4.80 55,743
2023-09-29 $5.42 $7.53 $5.24 $7.02 $7.02 157,285
2023-09-28 $6.10 $6.70 $5.21 $5.64 $5.64 110,887
2023-09-27 $10.13 $10.50 $6.18 $6.50 $6.50 112,143
2023-09-26 $10.70 $11.72 $10.02 $10.02 $10.02 90,819
2023-09-25 $10.43 $10.86 $10.03 $10.34 $10.34 39,004
2023-09-22 $10.80 $10.82 $10.43 $10.43 $10.43 46,957
2023-09-21 $10.58 $10.63 $10.43 $10.50 $10.50 195,250
2023-09-20 $10.56 $10.56 $10.44 $10.44 $10.44 348,906
2023-09-19 $10.47 $10.48 $10.45 $10.46 $10.46 128,390
2023-09-18 $10.43 $10.44 $10.43 $10.44 $10.44 15,904
2023-09-15 $10.43 $10.43 $10.39 $10.42 $10.42 173,072
2023-09-14 $10.40 $10.40 $10.40 $10.40 $10.40 7
2023-09-13 $10.40 $10.40 $10.40 $10.40 $10.40 6
2023-09-12 $10.40 $10.40 $10.40 $10.40 $10.40 111
2023-09-11 $10.39 $10.39 $10.39 $10.39 $10.39 198
2023-09-08 $10.37 $10.40 $10.37 $10.39 $10.39 30,141
2023-09-07 $10.41 $10.41 $10.37 $10.37 $10.37 40,120
2023-09-06 $10.40 $10.41 $10.40 $10.41 $10.41 18,043
2023-09-05 $10.40 $10.40 $10.40 $10.40 $10.40 2
2023-09-01 $10.40 $10.40 $10.40 $10.40 $10.40 8
2023-08-31 $10.40 $10.40 $10.40 $10.40 $10.40 403
2023-08-30 $10.37 $10.37 $10.37 $10.37 $10.37 3
2023-08-29 $10.37 $10.37 $10.37 $10.37 $10.37 8,009
2023-08-28 $10.36 $10.36 $10.36 $10.36 $10.36 23,041
2023-08-25 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-24 $10.35 $10.35 $10.35 $10.35 $10.35 0
2023-08-23 $10.35 $10.35 $10.35 $10.35 $10.35 331
2023-08-22 $10.35 $10.35 $10.35 $10.35 $10.35 50
2023-08-21 $10.35 $10.35 $10.35 $10.35 $10.35 40
2023-08-18 $10.35 $10.35 $10.35 $10.35 $10.35 1
2023-08-17 $10.35 $10.35 $10.35 $10.35 $10.35 14,058
2023-08-16 $10.32 $10.32 $10.32 $10.32 $10.32 61
2023-08-15 $10.32 $10.33 $10.32 $10.32 $10.32 9,021
2023-08-14 $10.31 $10.31 $10.31 $10.31 $10.31 36
2023-08-11 $10.31 $10.31 $10.31 $10.31 $10.31 1
2023-08-10 $10.31 $10.31 $10.31 $10.31 $10.31 2
2023-08-09 $10.31 $10.31 $10.31 $10.31 $10.31 1
2023-08-08 $10.31 $10.31 $10.31 $10.31 $10.31 101
2023-08-07 $10.31 $10.31 $10.31 $10.31 $10.31 235
2023-08-04 $10.31 $10.31 $10.31 $10.31 $10.31 1
2023-08-03 $10.31 $10.31 $10.31 $10.31 $10.31 14
2023-08-02 $10.31 $10.31 $10.31 $10.31 $10.31 15
2023-08-01 $10.31 $10.31 $10.31 $10.31 $10.31 0
2023-07-31 $10.31 $10.31 $10.31 $10.31 $10.31 53,422
2023-07-28 $10.31 $10.32 $10.31 $10.32 $10.32 13,122
2023-07-27 $10.33 $10.33 $10.32 $10.32 $10.32 221,097
2023-07-26 $10.33 $10.33 $10.33 $10.33 $10.33 13
2023-07-25 $10.33 $10.33 $10.33 $10.33 $10.33 149
2023-07-24 $10.37 $10.37 $10.37 $10.37 $10.37 20
2023-07-21 $10.37 $10.37 $10.37 $10.37 $10.37 216
2023-07-20 $10.34 $10.37 $10.32 $10.33 $10.33 41,947
2023-07-19 $10.31 $10.45 $10.29 $10.45 $10.45 12,111
2023-07-18 $10.25 $10.25 $10.25 $10.25 $10.25 3
2023-07-17 $10.25 $10.25 $10.25 $10.25 $10.25 3
2023-07-14 $10.25 $10.28 $10.25 $10.25 $10.25 44,069
2023-07-13 $10.24 $10.24 $10.23 $10.24 $10.24 140,673
2023-07-12 $10.24 $10.24 $10.24 $10.24 $10.24 91
2023-07-11 $10.27 $10.40 $10.24 $10.24 $10.24 34,025
2023-07-10 $10.25 $10.26 $10.25 $10.25 $10.25 12,777
2023-07-07 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-07-06 $10.25 $10.25 $10.25 $10.25 $10.25 0
2023-07-05 $10.24 $10.25 $10.24 $10.25 $10.25 1,504
2023-07-03 $10.24 $10.24 $10.24 $10.24 $10.24 0
2023-06-30 $10.25 $10.25 $10.24 $10.24 $10.24 3,416
2023-06-29 $10.24 $10.30 $10.23 $10.24 $10.24 113,289
2023-06-28 $10.24 $10.25 $10.24 $10.24 $10.24 31,713
2023-06-27 $10.21 $10.24 $10.21 $10.24 $10.24 153,343
2023-06-26 $10.21 $10.21 $10.21 $10.21 $10.21 0
2023-06-23 $10.21 $10.21 $10.21 $10.21 $10.21 14,901
2023-06-22 $10.21 $10.21 $10.21 $10.21 $10.21 671
2023-06-21 $10.21 $10.21 $10.21 $10.21 $10.21 1,688
2023-06-20 $10.19 $10.19 $10.19 $10.19 $10.19 103
2023-06-16 $10.17 $10.17 $10.17 $10.17 $10.17 0
2023-06-15 $10.17 $10.17 $10.17 $10.17 $10.17 1,050
2023-06-14 $10.20 $10.20 $10.18 $10.18 $10.18 365
2023-06-13 $10.25 $10.25 $10.20 $10.21 $10.21 26,514
2023-06-12 $10.15 $10.31 $10.15 $10.28 $10.28 21,904
2023-06-09 $10.15 $10.15 $10.15 $10.15 $10.15 65
2023-06-08 $10.17 $10.20 $10.15 $10.15 $10.15 12,246
2023-06-07 $10.14 $10.14 $10.14 $10.14 $10.14 150
2023-06-06 $10.13 $10.14 $10.13 $10.13 $10.13 31,800
2023-06-05 $10.12 $10.14 $10.12 $10.14 $10.14 77,034
2023-06-02 $10.12 $10.12 $10.12 $10.12 $10.12 10,196
2023-06-01 $10.11 $10.12 $10.11 $10.12 $10.12 4,307
2023-05-31 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-05-30 $10.11 $10.11 $10.11 $10.11 $10.11 1
2023-05-26 $10.11 $10.11 $10.11 $10.11 $10.11 0
2023-05-25 $10.11 $10.11 $10.11 $10.11 $10.11 266
2023-05-24 $10.11 $10.11 $10.11 $10.11 $10.11 204
2023-05-23 $10.14 $10.14 $10.14 $10.14 $10.14 321
2023-05-22 $10.14 $10.14 $10.14 $10.14 $10.14 0
2023-05-19 $10.13 $10.14 $10.13 $10.14 $10.14 4,104
2023-05-18 $10.11 $10.12 $10.11 $10.12 $10.12 18,523
2023-05-17 $10.11 $10.12 $10.11 $10.12 $10.12 7,465
2023-05-16 $10.12 $10.12 $10.12 $10.12 $10.12 20,783
2023-05-15 $10.13 $10.13 $10.10 $10.11 $10.11 12,453
2023-05-12 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-05-11 $10.13 $10.13 $10.13 $10.13 $10.13 0
2023-05-10 $10.12 $10.13 $10.12 $10.13 $10.13 6,167
2023-05-09 $10.09 $10.09 $10.09 $10.09 $10.09 67
2023-05-08 $10.09 $10.09 $10.09 $10.09 $10.09 10
2023-05-05 $10.08 $10.10 $10.08 $10.09 $10.09 24,959
2023-05-04 $10.07 $10.07 $10.07 $10.07 $10.07 5,946
2023-05-03 $10.06 $10.07 $10.06 $10.07 $10.07 33,635
2023-05-02 $10.06 $10.08 $10.05 $10.06 $10.06 6,550
2023-05-01 $10.05 $10.05 $10.05 $10.05 $10.05 2,719
2023-04-28 $10.02 $10.02 $10.02 $10.02 $10.02 1,435
2023-04-27 $10.02 $10.03 $10.01 $10.03 $10.03 13,935
2023-04-26 $10.01 $10.02 $10.01 $10.02 $10.02 1,481
2023-04-25 $10.03 $10.05 $9.96 $10.02 $10.02 57,723
2023-04-24 $10.08 $10.08 $10.03 $10.05 $10.05 19,359
2023-04-21 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-04-20 $10.04 $10.04 $10.04 $10.04 $10.04 0
2023-04-19 $10.04 $10.04 $10.04 $10.04 $10.04 7,461
2023-04-18 $10.07 $10.07 $10.02 $10.05 $10.05 253,287
2023-04-17 $10.04 $10.07 $10.03 $10.07 $10.07 10,327
2023-04-14 $10.01 $10.02 $10.01 $10.02 $10.02 473
2023-04-13 $10.02 $10.04 $10.00 $10.00 $10.00 25,261
2023-04-12 $10.01 $10.02 $10.01 $10.02 $10.02 419
2023-04-11 $10.02 $10.02 $10.01 $10.01 $10.01 315
2023-04-10 $10.00 $10.02 $10.00 $10.02 $10.02 401
2023-04-06 $9.99 $9.99 $9.99 $9.99 $9.99 1
2023-04-05 $9.99 $9.99 $9.98 $9.99 $9.99 21,856
2023-04-04 $9.99 $9.99 $9.98 $9.99 $9.99 7,779
2023-04-03 $10.03 $10.03 $9.99 $9.99 $9.99 28,832
2023-03-31 $10.03 $10.05 $10.02 $10.05 $10.05 3,025
2023-03-30 $10.05 $10.05 $9.99 $9.99 $9.99 1,028
2023-03-29 $9.99 $9.99 $9.99 $9.99 $9.99 125,101
2023-03-28 $9.99 $9.99 $9.99 $9.99 $9.99 105
2023-03-27 $10.04 $10.04 $9.99 $9.99 $9.99 3,502
2023-03-24 $9.98 $10.00 $9.98 $10.00 $10.00 12,535
2023-03-23 $10.00 $10.01 $9.98 $9.98 $9.98 88,700
2023-03-22 $9.99 $10.00 $9.99 $9.99 $9.99 25,801
2023-03-21 $9.98 $10.00 $9.97 $9.98 $9.98 5,960
2023-03-20 $9.97 $10.01 $9.97 $9.97 $9.97 168,058
2023-03-17 $10.00 $10.00 $10.00 $10.00 $10.00 5
2023-03-16 $10.00 $10.00 $10.00 $10.00 $10.00 481
2023-03-15 $9.95 $10.00 $9.95 $9.99 $9.99 71,577
2023-03-14 $9.94 $9.99 $9.94 $9.95 $9.95 33,576
2023-03-13 $9.95 $9.95 $9.95 $9.95 $9.95 102
2023-03-10 $9.98 $9.98 $9.94 $9.94 $9.94 552
2023-03-09 $9.94 $9.95 $9.93 $9.94 $9.94 13,948
2023-03-08 $9.96 $9.97 $9.93 $9.93 $9.93 141,232
2023-03-07 $9.95 $9.95 $9.93 $9.94 $9.94 158,393
2023-03-06 $10.50 $10.50 $9.90 $9.96 $9.96 227,840
2023-03-03 $9.99 $10.02 $9.98 $10.02 $10.02 5,344
2023-03-02 $9.95 $9.97 $9.95 $9.96 $9.96 2,796
2023-03-01 $9.96 $9.97 $9.96 $9.97 $9.97 793
2023-02-28 $9.95 $9.97 $9.95 $9.97 $9.97 2,293
2023-02-27 $9.95 $9.96 $9.95 $9.96 $9.96 207,637
2023-02-24 $10.01 $10.01 $9.95 $9.95 $9.95 14,343
2023-02-23 $10.01 $10.01 $10.00 $10.00 $10.00 3,279
2023-02-22 $10.08 $10.08 $10.08 $10.08 $10.08 0
2023-02-21 $10.07 $10.08 $10.07 $10.08 $10.08 1,503
2023-02-17 $10.04 $10.08 $10.04 $10.08 $10.08 378
2023-02-16 $10.02 $10.02 $10.02 $10.02 $10.02 0
2023-02-15 $10.07 $10.07 $10.02 $10.02 $10.02 1,550
2023-02-14 $9.98 $10.08 $9.98 $10.02 $10.02 3,789
2023-02-13 $10.15 $10.15 $10.03 $10.08 $10.08 10,411
2023-02-10 $9.99 $9.99 $9.95 $9.95 $9.95 10,168
2023-02-09 $10.02 $10.07 $10.01 $10.01 $10.01 8,573
2023-02-08 $10.02 $10.02 $10.01 $10.02 $10.02 10,204
2023-02-07 $10.04 $10.04 $10.04 $10.04 $10.04 10,286
2023-02-06 $10.01 $10.10 $10.01 $10.05 $10.05 39,779
2023-02-03 $10.07 $10.08 $10.05 $10.06 $10.06 1,212,622
2023-02-02 $10.09 $10.09 $10.09 $10.09 $10.09 32,998
2023-02-01 $10.10 $10.10 $10.06 $10.07 $10.07 1,222,423
2023-01-31 $10.09 $10.10 $10.08 $10.08 $10.08 127,018
2023-01-30 $10.08 $10.09 $10.08 $10.08 $10.08 66,507
2023-01-27 $10.08 $10.08 $10.08 $10.08 $10.08 31,801
2023-01-26 $10.08 $10.09 $10.08 $10.08 $10.08 15,699
2023-01-25 $10.08 $10.09 $10.07 $10.08 $10.08 38,614
2023-01-24 $10.07 $10.08 $10.07 $10.07 $10.07 323,205
2023-01-23 $10.09 $10.10 $10.06 $10.07 $10.07 2,212,688
2023-01-20 $10.10 $10.11 $10.08 $10.09 $10.09 137,001
2023-01-19 $10.08 $10.10 $10.08 $10.08 $10.08 1,110,777
2023-01-18 $10.09 $10.10 $10.09 $10.09 $10.09 52,436
2023-01-17 $10.08 $10.10 $10.08 $10.08 $10.08 42,814
2023-01-13 $10.07 $10.08 $10.07 $10.07 $10.07 22,494
2023-01-12 $10.07 $10.07 $10.07 $10.07 $10.07 700,049
2023-01-11 $10.07 $10.08 $10.07 $10.07 $10.07 53,457
2023-01-10 $10.06 $10.08 $10.06 $10.06 $10.06 3,156,922
2023-01-09 $10.07 $10.08 $10.06 $10.07 $10.07 794,799
2023-01-06 $10.04 $10.07 $10.04 $10.07 $10.07 104,716
2023-01-05 $10.07 $10.12 $10.06 $10.06 $10.06 34,401
2023-01-04 $10.05 $10.07 $10.03 $10.07 $10.07 13,829
2023-01-03 $10.03 $10.03 $10.02 $10.02 $10.02 4,458
2022-12-30 $10.02 $10.03 $10.02 $10.02 $10.02 1,763
2022-12-29 $10.00 $10.03 $9.99 $10.02 $10.02 723,776
2022-12-28 $10.03 $10.04 $10.02 $10.03 $10.03 13,100
2022-12-27 $9.98 $10.05 $9.98 $10.02 $10.02 41,174
2022-12-23 $9.99 $9.99 $9.97 $9.97 $9.97 39,451
2022-12-22 $9.98 $9.98 $9.98 $9.98 $9.98 101
2022-12-21 $9.98 $9.98 $9.98 $9.98 $9.98 150
2022-12-20 $9.98 $9.98 $9.97 $9.98 $9.98 14,952
2022-12-19 $10.02 $10.02 $9.97 $9.98 $9.98 17,208
2022-12-16 $9.98 $9.99 $9.98 $9.99 $9.99 85,583
2022-12-15 $9.98 $9.98 $9.98 $9.98 $9.98 442
2022-12-14 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-12-13 $9.96 $9.98 $9.96 $9.98 $9.98 7,580
2022-12-12 $10.00 $10.00 $9.99 $10.00 $10.00 13,322
2022-12-09 $9.99 $9.99 $9.99 $9.99 $9.99 275
2022-12-08 $9.97 $9.97 $9.96 $9.96 $9.96 39,821
2022-12-07 $9.97 $9.98 $9.97 $9.98 $9.98 413
2022-12-06 $9.99 $10.00 $9.97 $9.97 $9.97 42,583
2022-12-05 $9.98 $9.98 $9.97 $9.97 $9.97 602
2022-12-02 $9.99 $9.99 $9.99 $9.99 $9.99 393
2022-12-01 $9.96 $9.97 $9.95 $9.96 $9.96 12,244
2022-11-30 $9.96 $9.99 $9.96 $9.98 $9.98 1,766
2022-11-29 $9.97 $9.99 $9.97 $9.98 $9.98 3,357
2022-11-28 $9.95 $9.95 $9.95 $9.95 $9.95 105,004
2022-11-25 $9.95 $9.95 $9.95 $9.95 $9.95 204
2022-11-23 $9.95 $9.95 $9.95 $9.95 $9.95 309
2022-11-22 $9.97 $9.97 $9.94 $9.97 $9.97 615,190
2022-11-21 $9.93 $9.95 $9.93 $9.94 $9.94 1,211,560
2022-11-18 $9.94 $9.95 $9.93 $9.93 $9.93 4,690,330
2022-11-17 $9.94 $9.95 $9.94 $9.94 $9.94 818,709
2022-11-16 $9.95 $9.95 $9.94 $9.95 $9.95 104,100
2022-11-15 $9.94 $9.95 $9.94 $9.95 $9.95 735,972
2022-11-14 $9.95 $9.95 $9.94 $9.94 $9.94 289
2022-11-11 $9.93 $9.95 $9.93 $9.95 $9.95 50,241
2022-11-10 $9.94 $9.94 $9.91 $9.91 $9.91 121,542
2022-11-09 $9.92 $9.94 $9.92 $9.92 $9.92 6,709
2022-11-08 $9.94 $9.94 $9.94 $9.94 $9.94 2,237
2022-11-07 $9.93 $9.94 $9.91 $9.94 $9.94 38,765
2022-11-04 $9.95 $9.95 $9.95 $9.95 $9.95 219
2022-11-03 $9.91 $9.95 $9.91 $9.95 $9.95 6,127
2022-11-02 $9.92 $9.92 $9.92 $9.92 $9.92 169
2022-11-01 $9.94 $9.94 $9.93 $9.94 $9.94 55,886
2022-10-31 $9.90 $9.91 $9.90 $9.91 $9.91 971
2022-10-28 $9.94 $9.94 $9.93 $9.93 $9.93 1,800
2022-10-27 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-10-26 $9.93 $9.93 $9.93 $9.93 $9.93 7,069
2022-10-25 $9.92 $9.92 $9.92 $9.92 $9.92 12,802
2022-10-24 $9.90 $9.90 $9.90 $9.90 $9.90 11
2022-10-21 $9.90 $9.90 $9.90 $9.90 $9.90 17
2022-10-20 $9.90 $9.90 $9.90 $9.90 $9.90 400
2022-10-19 $9.90 $9.91 $9.90 $9.90 $9.90 7,625
2022-10-18 $9.90 $9.91 $9.90 $9.91 $9.91 1,160
2022-10-17 $9.90 $9.91 $9.90 $9.91 $9.91 14,104
2022-10-14 $9.88 $9.88 $9.88 $9.88 $9.88 22
2022-10-13 $9.88 $9.88 $9.88 $9.88 $9.88 4
2022-10-12 $9.88 $9.89 $9.88 $9.88 $9.88 511,543
2022-10-11 $9.87 $9.87 $9.87 $9.87 $9.87 254
2022-10-10 $9.87 $9.89 $9.87 $9.88 $9.88 473,151
2022-10-07 $9.87 $9.88 $9.86 $9.88 $9.88 545,842
2022-10-06 $9.85 $9.87 $9.84 $9.87 $9.87 266,003
2022-10-05 $9.84 $9.84 $9.84 $9.84 $9.84 112
2022-10-04 $9.84 $9.84 $9.84 $9.84 $9.84 102,376
2022-10-03 $9.83 $9.84 $9.83 $9.84 $9.84 46,003
2022-09-30 $9.83 $9.83 $9.82 $9.82 $9.82 87,204
2022-09-29 $9.83 $9.83 $9.82 $9.82 $9.82 11,179
2022-09-28 $9.82 $9.82 $9.82 $9.82 $9.82 100,004
2022-09-27 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-09-26 $9.82 $9.83 $9.81 $9.82 $9.82 52,712
2022-09-23 $9.81 $9.82 $9.81 $9.82 $9.82 693,036
2022-09-22 $9.82 $9.82 $9.82 $9.82 $9.82 113
2022-09-21 $9.82 $9.82 $9.82 $9.82 $9.82 49,034
2022-09-20 $9.83 $9.83 $9.82 $9.82 $9.82 9,464
2022-09-19 $9.82 $9.83 $9.82 $9.82 $9.82 3,000
2022-09-16 $9.82 $9.83 $9.82 $9.82 $9.82 97,793
2022-09-15 $9.81 $9.83 $9.81 $9.82 $9.82 183,615
2022-09-14 $9.81 $9.83 $9.81 $9.82 $9.82 1,440
2022-09-13 $9.81 $9.81 $9.81 $9.81 $9.81 1,608
2022-09-12 $9.81 $9.82 $9.81 $9.82 $9.82 83,259
2022-09-09 $9.82 $9.82 $9.82 $9.82 $9.82 10,010
2022-09-08 $9.81 $9.81 $9.81 $9.81 $9.81 9
2022-09-07 $9.82 $9.82 $9.81 $9.81 $9.81 28,257
2022-09-06 $9.81 $9.83 $9.81 $9.81 $9.81 46,710
2022-09-02 $9.83 $9.83 $9.83 $9.83 $9.83 326
2022-09-01 $9.83 $9.84 $9.83 $9.84 $9.84 564
2022-08-31 $9.83 $9.83 $9.83 $9.83 $9.83 152
2022-08-30 $9.82 $9.82 $9.82 $9.82 $9.82 20
2022-08-29 $9.82 $9.82 $9.82 $9.82 $9.82 5,207
2022-08-26 $9.82 $9.83 $9.81 $9.81 $9.81 555,048
2022-08-25 $9.81 $9.82 $9.81 $9.81 $9.81 4,019
2022-08-24 $9.83 $9.84 $9.82 $9.82 $9.82 109,586
2022-08-23 $9.84 $9.85 $9.82 $9.84 $9.84 424,248
2022-08-22 $9.84 $9.86 $9.84 $9.84 $9.84 14,421
2022-08-19 $9.84 $9.84 $9.84 $9.84 $9.84 13,955
2022-08-18 $9.84 $9.85 $9.84 $9.85 $9.85 15,814
2022-08-17 $9.84 $9.86 $9.84 $9.84 $9.84 600,098
2022-08-16 $9.84 $9.84 $9.84 $9.84 $9.84 8
2022-08-15 $9.84 $9.84 $9.83 $9.84 $9.84 169,489
2022-08-12 $9.83 $9.83 $9.83 $9.83 $9.83 53
2022-08-11 $9.85 $9.85 $9.83 $9.83 $9.83 979
2022-08-10 $9.84 $9.84 $9.84 $9.84 $9.84 4,578
2022-08-09 $9.83 $9.84 $9.83 $9.83 $9.83 44,121
2022-08-08 $9.83 $9.83 $9.83 $9.83 $9.83 57
2022-08-05 $9.84 $9.84 $9.83 $9.83 $9.83 705
2022-08-04 $9.82 $9.83 $9.82 $9.83 $9.83 50,417
2022-08-03 $9.82 $9.82 $9.82 $9.82 $9.82 6,421
2022-08-02 $9.82 $9.83 $9.82 $9.83 $9.83 109,820
2022-08-01 $9.82 $9.82 $9.82 $9.82 $9.82 388,352
2022-07-29 $9.82 $9.82 $9.82 $9.82 $9.82 100,000
2022-07-28 $9.83 $9.83 $9.83 $9.83 $9.83 850
2022-07-27 $9.82 $9.82 $9.82 $9.82 $9.82 655,422
2022-07-26 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-07-25 $9.83 $9.83 $9.83 $9.83 $9.83 10
2022-07-22 $9.83 $9.83 $9.83 $9.83 $9.83 102
2022-07-21 $9.81 $9.84 $9.81 $9.84 $9.84 13,567
2022-07-20 $9.80 $9.81 $9.80 $9.80 $9.80 6,144
2022-07-19 $9.80 $9.80 $9.80 $9.80 $9.80 4,981
2022-07-18 $9.80 $9.81 $9.80 $9.80 $9.80 19,979
2022-07-15 $9.80 $9.81 $9.80 $9.80 $9.80 13,884
2022-07-14 $9.80 $9.81 $9.79 $9.79 $9.79 9,496
2022-07-13 $9.80 $9.80 $9.79 $9.79 $9.79 8,883
2022-07-12 $9.80 $9.80 $9.79 $9.79 $9.79 233
2022-07-11 $9.80 $9.80 $9.80 $9.80 $9.80 100
2022-07-08 $9.80 $9.80 $9.78 $9.80 $9.80 79,385
2022-07-07 $9.80 $9.80 $9.79 $9.80 $9.80 26,979
2022-07-06 $9.79 $9.80 $9.78 $9.80 $9.80 312,557
2022-07-05 $9.80 $9.80 $9.80 $9.80 $9.80 101
2022-07-01 $9.80 $9.80 $9.80 $9.80 $9.80 162
2022-06-30 $9.80 $9.80 $9.80 $9.80 $9.80 19
2022-06-29 $9.80 $9.80 $9.79 $9.80 $9.80 188,283
2022-06-28 $9.79 $9.79 $9.79 $9.79 $9.79 5
2022-06-27 $9.79 $9.79 $9.79 $9.79 $9.79 4
2022-06-24 $9.79 $9.80 $9.79 $9.79 $9.79 1,765
2022-06-23 $9.78 $9.78 $9.78 $9.78 $9.78 4
2022-06-22 $9.78 $9.78 $9.78 $9.78 $9.78 514
2022-06-21 $9.79 $9.80 $9.79 $9.80 $9.80 33,343
2022-06-17 $9.77 $9.78 $9.77 $9.78 $9.78 17,340
2022-06-16 $9.77 $9.77 $9.77 $9.77 $9.77 1,289
2022-06-15 $9.77 $9.77 $9.77 $9.77 $9.77 418
2022-06-14 $9.78 $9.79 $9.77 $9.77 $9.77 24,277
2022-06-13 $9.80 $9.80 $9.78 $9.80 $9.80 2,987
2022-06-10 $9.78 $9.81 $9.78 $9.81 $9.81 4,484
2022-06-09 $9.78 $9.78 $9.77 $9.78 $9.78 21,353
2022-06-08 $9.78 $9.80 $9.78 $9.80 $9.80 27,944
2022-06-07 $9.77 $9.79 $9.77 $9.79 $9.79 19,020
2022-06-06 $9.78 $9.78 $9.78 $9.78 $9.78 0
2022-06-03 $9.78 $9.78 $9.78 $9.78 $9.78 644
2022-06-02 $9.77 $9.77 $9.77 $9.77 $9.77 101
2022-06-01 $9.76 $9.76 $9.76 $9.76 $9.76 197,155
2022-05-31 $9.77 $9.77 $9.77 $9.77 $9.77 49,938
2022-05-27 $9.77 $9.77 $9.77 $9.77 $9.77 421,787
2022-05-26 $9.76 $9.76 $9.76 $9.76 $9.76 0
2022-05-25 $9.76 $9.76 $9.76 $9.76 $9.76 101
2022-05-24 $9.76 $9.76 $9.76 $9.76 $9.76 665
2022-05-23 $9.76 $9.76 $9.76 $9.76 $9.76 2,006
2022-05-20 $9.75 $9.75 $9.75 $9.75 $9.75 23,839
2022-05-19 $9.75 $9.75 $9.75 $9.75 $9.75 131
2022-05-18 $9.75 $9.75 $9.75 $9.75 $9.75 409
2022-05-17 $9.75 $9.77 $9.75 $9.75 $9.75 250,678
2022-05-16 $9.75 $9.75 $9.75 $9.75 $9.75 9,603
2022-05-13 $9.76 $9.76 $9.75 $9.75 $9.75 34,767
2022-05-12 $9.77 $9.77 $9.76 $9.76 $9.76 12,870
2022-05-11 $9.78 $9.78 $9.78 $9.78 $9.78 7
2022-05-10 $9.78 $9.78 $9.78 $9.78 $9.78 209
2022-05-09 $9.79 $9.79 $9.78 $9.78 $9.78 23,231
2022-05-06 $9.79 $9.81 $9.79 $9.81 $9.81 5,136
2022-05-05 $9.80 $9.81 $9.79 $9.81 $9.81 19,347
2022-05-04 $9.81 $9.81 $9.81 $9.81 $9.81 10,187
2022-05-03 $9.81 $9.81 $9.80 $9.80 $9.80 17,973
2022-05-02 $9.81 $9.81 $9.81 $9.81 $9.81 11,004
2022-04-29 $9.82 $9.82 $9.80 $9.80 $9.80 749
2022-04-28 $9.79 $9.82 $9.79 $9.82 $9.82 775
2022-04-27 $9.82 $9.82 $9.81 $9.82 $9.82 13,445
2022-04-26 $9.83 $9.83 $9.83 $9.83 $9.83 1
2022-04-25 $9.82 $9.83 $9.82 $9.83 $9.83 37,624
2022-04-22 $9.82 $9.83 $9.81 $9.83 $9.83 2,267
2022-04-21 $9.84 $9.84 $9.84 $9.84 $9.84 78
2022-04-20 $9.82 $9.84 $9.81 $9.84 $9.84 125,264
2022-04-19 $9.84 $9.84 $9.81 $9.84 $9.84 9,224
2022-04-18 $9.83 $9.83 $9.79 $9.82 $9.82 7,341
2022-04-14 $9.79 $9.79 $9.78 $9.78 $9.78 7,332
2022-04-13 $9.76 $9.79 $9.76 $9.78 $9.78 844
2022-04-12 $9.79 $9.79 $9.76 $9.76 $9.76 175,475
2022-04-11 $9.80 $9.80 $9.80 $9.80 $9.80 3
2022-04-08 $9.80 $9.80 $9.80 $9.80 $9.80 252
2022-04-07 $9.79 $9.79 $9.79 $9.79 $9.79 3
2022-04-06 $9.79 $9.79 $9.79 $9.79 $9.79 1,196
2022-04-05 $9.79 $9.79 $9.78 $9.79 $9.79 2,005
2022-04-04 $9.77 $9.79 $9.77 $9.79 $9.79 8,063
2022-04-01 $9.78 $9.78 $9.77 $9.77 $9.77 64,958
2022-03-31 $9.77 $9.77 $9.77 $9.77 $9.77 100
2022-03-30 $9.76 $9.77 $9.76 $9.77 $9.77 5,129
2022-03-29 $9.77 $9.77 $9.73 $9.77 $9.77 137,109
2022-03-28 $9.77 $9.78 $9.75 $9.78 $9.78 86,146
2022-03-25 $9.77 $9.77 $9.77 $9.77 $9.77 9
2022-03-24 $9.75 $9.77 $9.75 $9.77 $9.77 1,735
2022-03-23 $9.77 $9.77 $9.76 $9.77 $9.77 43,300
2022-03-22 $9.76 $9.76 $9.76 $9.76 $9.76 42,800
2022-03-21 $9.76 $9.76 $9.76 $9.76 $9.76 12
2022-03-18 $9.76 $9.76 $9.76 $9.76 $9.76 2,717
2022-03-17 $9.77 $9.77 $9.75 $9.75 $9.75 5,289
2022-03-16 $9.76 $9.77 $9.73 $9.76 $9.76 15,432
2022-03-15 $9.75 $9.75 $9.75 $9.75 $9.75 321
2022-03-14 $9.75 $9.76 $9.74 $9.76 $9.76 9,444
2022-03-11 $9.75 $9.75 $9.75 $9.75 $9.75 399,986
2022-03-10 $9.76 $9.76 $9.75 $9.75 $9.75 195,515
2022-03-09 $9.75 $9.75 $9.75 $9.75 $9.75 99,960
2022-03-08 $9.74 $9.74 $9.73 $9.73 $9.73 601
2022-03-07 $9.74 $9.74 $9.74 $9.74 $9.74 337
2022-03-04 $9.74 $9.74 $9.74 $9.74 $9.74 1,001
2022-03-03 $9.73 $9.74 $9.73 $9.74 $9.74 59,530
2022-03-02 $9.72 $9.72 $9.72 $9.72 $9.72 5
2022-03-01 $9.73 $9.73 $9.72 $9.72 $9.72 263
2022-02-28 $9.72 $9.72 $9.72 $9.72 $9.72 137
2022-02-25 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-02-24 $9.66 $9.71 $9.66 $9.71 $9.71 556
2022-02-23 $9.70 $9.70 $9.70 $9.70 $9.70 7
2022-02-22 $9.70 $9.70 $9.70 $9.70 $9.70 283
2022-02-18 $9.72 $9.73 $9.72 $9.72 $9.72 10,065
2022-02-17 $9.72 $9.72 $9.72 $9.72 $9.72 1,951
2022-02-16 $9.72 $9.72 $9.72 $9.72 $9.72 2
2022-02-15 $9.72 $9.72 $9.72 $9.72 $9.72 2,019
2022-02-14 $9.68 $9.72 $9.68 $9.72 $9.72 6,106
2022-02-11 $9.71 $9.72 $9.71 $9.71 $9.71 622
2022-02-10 $9.72 $9.72 $9.72 $9.72 $9.72 666
2022-02-09 $9.69 $9.69 $9.69 $9.69 $9.69 10
2022-02-08 $9.69 $9.69 $9.69 $9.69 $9.69 533
2022-02-07 $9.69 $9.73 $9.69 $9.72 $9.72 5,426
2022-02-04 $9.68 $9.72 $9.68 $9.69 $9.69 807
2022-02-03 $9.73 $9.73 $9.73 $9.73 $9.73 5,831
2022-02-02 $9.73 $9.73 $9.73 $9.73 $9.73 0
2022-02-01 $9.71 $9.73 $9.71 $9.73 $9.73 21,352
2022-01-31 $9.69 $9.69 $9.69 $9.69 $9.69 262
2022-01-28 $9.68 $9.68 $9.68 $9.68 $9.68 4,508
2022-01-27 $9.68 $9.69 $9.68 $9.69 $9.69 688
2022-01-26 $9.69 $9.69 $9.69 $9.69 $9.69 9,128
2022-01-25 $9.68 $9.69 $9.67 $9.69 $9.69 16,615
2022-01-24 $9.70 $9.72 $9.70 $9.70 $9.70 7,445
2022-01-21 $9.71 $9.72 $9.71 $9.71 $9.71 28,838
2022-01-20 $9.73 $9.73 $9.71 $9.71 $9.71 64,135
2022-01-19 $9.72 $9.74 $9.72 $9.74 $9.74 1,201
2022-01-18 $9.72 $9.72 $9.72 $9.72 $9.72 6,022
2022-01-14 $9.73 $9.73 $9.73 $9.73 $9.73 62
2022-01-13 $9.73 $9.73 $9.73 $9.73 $9.73 215
2022-01-12 $9.73 $9.76 $9.72 $9.73 $9.73 1,560
2022-01-11 $9.73 $9.76 $9.72 $9.72 $9.72 602
2022-01-10 $9.76 $9.76 $9.76 $9.76 $9.76 4
2022-01-07 $9.74 $9.76 $9.74 $9.76 $9.76 205,639
2022-01-06 $9.74 $9.75 $9.74 $9.74 $9.74 1,068,544
2022-01-05 $9.75 $9.75 $9.74 $9.75 $9.75 10,552
2022-01-04 $9.74 $9.75 $9.74 $9.75 $9.75 3,218
2022-01-03 $9.72 $9.76 $9.72 $9.73 $9.73 8,848
2021-12-31 $9.74 $9.75 $9.73 $9.74 $9.74 602
2021-12-30 $9.75 $9.75 $9.75 $9.75 $9.75 103
2021-12-29 $9.72 $9.76 $9.71 $9.76 $9.76 84,175
2021-12-28 $9.76 $9.76 $9.76 $9.76 $9.76 39
2021-12-27 $9.72 $9.76 $9.72 $9.76 $9.76 13,532
2021-12-23 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-12-22 $9.73 $9.74 $9.73 $9.74 $9.74 77,370
2021-12-21 $9.74 $9.75 $9.74 $9.75 $9.75 18,050
2021-12-20 $9.74 $9.74 $9.71 $9.74 $9.74 16,040
2021-12-17 $9.74 $9.75 $9.74 $9.75 $9.75 28,226
2021-12-16 $9.75 $9.75 $9.73 $9.74 $9.74 5,928
2021-12-15 $9.71 $9.74 $9.71 $9.74 $9.74 758
2021-12-14 $9.72 $9.75 $9.72 $9.74 $9.74 65,213
2021-12-13 $9.76 $9.81 $9.72 $9.73 $9.73 158,547
2021-12-10 $9.79 $9.85 $9.75 $9.81 $9.81 52,891
2021-12-09 $9.84 $9.85 $9.79 $9.85 $9.85 12,689
2021-12-08 $9.83 $9.85 $9.82 $9.83 $9.83 184,336
2021-12-07 $9.76 $9.80 $9.74 $9.79 $9.79 27,875
2021-12-06 $9.76 $9.80 $9.76 $9.80 $9.80 4,251
2021-12-03 $9.80 $9.80 $9.76 $9.76 $9.76 1,484
2021-12-02 $9.76 $9.77 $9.74 $9.74 $9.74 11,501
2021-12-01 $9.74 $9.77 $9.74 $9.77 $9.77 71,804
2021-11-30 $9.79 $9.79 $9.74 $9.74 $9.74 7,154
2021-11-29 $9.76 $9.80 $9.75 $9.80 $9.80 256,130
2021-11-26 $9.76 $9.79 $9.76 $9.79 $9.79 1,131
2021-11-24 $9.79 $9.79 $9.75 $9.79 $9.79 602
2021-11-23 $9.73 $9.80 $9.70 $9.79 $9.79 567,202
2021-11-22 $9.77 $9.78 $9.75 $9.77 $9.77 157,398
2021-11-19 $9.78 $9.78 $9.75 $9.76 $9.76 388,205
2021-11-18 $9.75 $9.78 $9.75 $9.76 $9.76 26,619
2021-11-17 $9.76 $9.78 $9.76 $9.76 $9.76 289,889
2021-11-16 $9.73 $9.77 $9.73 $9.77 $9.77 23,537
2021-11-15 $9.74 $9.77 $9.73 $9.77 $9.77 160,802
2021-11-12 $9.72 $9.73 $9.69 $9.72 $9.72 102,771
2021-11-11 $9.73 $9.75 $9.73 $9.73 $9.73 12,372
2021-11-10 $9.74 $9.75 $9.72 $9.75 $9.75 27,904
2021-11-09 $9.75 $9.75 $9.71 $9.73 $9.73 35,006
2021-11-08 $9.75 $9.77 $9.75 $9.77 $9.77 126,617
2021-11-05 $9.75 $9.77 $9.75 $9.77 $9.77 1,316
2021-11-04 $9.75 $9.77 $9.75 $9.77 $9.77 6,192
2021-11-03 $9.74 $9.75 $9.74 $9.75 $9.75 24,092
2021-11-02 $9.75 $9.75 $9.74 $9.75 $9.75 1,272
2021-11-01 $9.74 $9.75 $9.74 $9.75 $9.75 383,781
2021-10-29 $9.74 $9.74 $9.74 $9.74 $9.74 149
2021-10-28 $9.74 $9.74 $9.74 $9.74 $9.74 82
2021-10-27 $9.72 $9.74 $9.71 $9.74 $9.74 766
2021-10-26 $9.75 $9.75 $9.75 $9.75 $9.75 49
2021-10-25 $9.72 $9.75 $9.72 $9.75 $9.75 27,556
2021-10-22 $9.73 $9.73 $9.73 $9.73 $9.73 38
2021-10-21 $9.73 $9.73 $9.73 $9.73 $9.73 23
2021-10-20 $9.73 $9.73 $9.73 $9.73 $9.73 12
2021-10-19 $9.73 $9.73 $9.73 $9.73 $9.73 108
2021-10-18 $9.71 $9.73 $9.68 $9.73 $9.73 1,246
2021-10-15 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-10-14 $9.74 $9.74 $9.74 $9.74 $9.74 246
2021-10-13 $9.74 $9.75 $9.70 $9.75 $9.75 41,410
2021-10-12 $9.70 $9.74 $9.70 $9.73 $9.73 128,656
2021-10-11 $9.70 $9.71 $9.66 $9.69 $9.69 31,241
2021-10-08 $9.70 $9.74 $9.70 $9.74 $9.74 2,509
2021-10-07 $9.72 $9.72 $9.70 $9.71 $9.71 91,892
2021-10-06 $9.70 $9.71 $9.70 $9.70 $9.70 3,543
2021-10-05 $9.71 $9.73 $9.69 $9.69 $9.69 240,480
2021-10-04 $9.72 $9.72 $9.72 $9.72 $9.72 2,409
2021-10-01 $9.71 $9.71 $9.71 $9.71 $9.71 3
2021-09-30 $9.70 $9.71 $9.70 $9.71 $9.71 892
2021-09-29 $9.71 $9.71 $9.71 $9.71 $9.71 100
2021-09-28 $9.71 $9.71 $9.71 $9.71 $9.71 0
2021-09-27 $9.68 $9.73 $9.68 $9.71 $9.71 2,742
2021-09-24 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-23 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-22 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-21 $9.66 $9.70 $9.66 $9.67 $9.67 601,243
2021-09-20 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-09-17 $9.68 $9.68 $9.68 $9.68 $9.68 0
2021-09-16 $9.70 $9.70 $9.68 $9.68 $9.68 2,339
2021-09-15 $9.67 $9.67 $9.64 $9.64 $9.64 5,250
2021-09-14 $9.72 $9.72 $9.70 $9.70 $9.70 12,406
2021-09-13 $9.71 $9.74 $9.71 $9.74 $9.74 1,253
2021-09-10 $9.70 $9.73 $9.70 $9.73 $9.73 1,895
2021-09-09 $9.70 $9.70 $9.68 $9.70 $9.70 2,614
2021-09-08 $9.70 $9.70 $9.70 $9.70 $9.70 2,112
2021-09-07 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-03 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-09-02 $9.65 $9.70 $9.65 $9.70 $9.70 5,505
2021-09-01 $9.67 $9.67 $9.67 $9.67 $9.67 13
2021-08-31 $9.67 $9.67 $9.67 $9.67 $9.67 4,866
2021-08-30 $9.65 $9.65 $9.65 $9.65 $9.65 297
2021-08-27 $9.69 $9.69 $9.69 $9.69 $9.69 117
2021-08-26 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-08-25 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-08-24 $9.64 $9.69 $9.64 $9.69 $9.69 600
2021-08-23 $9.64 $9.70 $9.64 $9.68 $9.68 1,299
2021-08-20 $9.68 $9.68 $9.68 $9.68 $9.68 10
2021-08-19 $9.68 $9.68 $9.68 $9.68 $9.68 1
2021-08-18 $9.68 $9.68 $9.68 $9.68 $9.68 6
2021-08-17 $9.69 $9.70 $9.68 $9.68 $9.68 20,875
2021-08-16 $9.65 $9.70 $9.65 $9.70 $9.70 2,999
2021-08-13 $9.66 $9.70 $9.65 $9.68 $9.68 38,736
2021-08-12 $9.70 $9.70 $9.70 $9.70 $9.70 153
2021-08-11 $9.68 $9.70 $9.68 $9.70 $9.70 312
2021-08-10 $9.66 $9.68 $9.65 $9.68 $9.68 749
2021-08-09 $9.68 $9.70 $9.65 $9.65 $9.65 4,692
2021-08-06 $9.65 $9.65 $9.65 $9.65 $9.65 24
2021-08-05 $9.66 $9.66 $9.65 $9.65 $9.65 9,870
2021-08-04 $9.66 $9.66 $9.65 $9.65 $9.65 3,408
2021-08-03 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-08-02 $9.69 $9.71 $9.65 $9.65 $9.65 20,952
2021-07-30 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-07-29 $9.65 $9.65 $9.65 $9.65 $9.65 5
2021-07-28 $9.65 $9.65 $9.65 $9.65 $9.65 3,064
2021-07-27 $9.65 $9.74 $9.65 $9.74 $9.74 9,948
2021-07-26 $9.64 $9.64 $9.64 $9.64 $9.64 0
2021-07-23 $9.64 $9.64 $9.64 $9.64 $9.64 1
2021-07-22 $9.64 $9.64 $9.64 $9.64 $9.64 2
2021-07-21 $9.64 $9.64 $9.64 $9.64 $9.64 2
2021-07-20 $9.64 $9.64 $9.64 $9.64 $9.64 0
2021-07-19 $9.64 $9.64 $9.64 $9.64 $9.64 403
2021-07-16 $9.67 $9.67 $9.67 $9.67 $9.67 14
2021-07-15 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-07-14 $9.65 $9.67 $9.64 $9.67 $9.67 1,648
2021-07-13 $9.66 $9.66 $9.66 $9.66 $9.66 732
2021-07-12 $9.67 $9.67 $9.67 $9.67 $9.67 1,295
2021-07-09 $9.68 $9.69 $9.64 $9.66 $9.66 14,475
2021-07-08 $9.69 $9.69 $9.69 $9.69 $9.69 3,123
2021-07-07 $9.65 $9.70 $9.63 $9.64 $9.64 6,524
2021-07-06 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-07-02 $9.70 $9.70 $9.70 $9.70 $9.70 7
2021-07-01 $9.70 $9.70 $9.70 $9.70 $9.70 58,613
2021-06-30 $9.70 $9.73 $9.70 $9.73 $9.73 102,403
2021-06-29 $9.69 $9.70 $9.61 $9.65 $9.65 25,279
2021-06-28 $9.70 $9.70 $9.67 $9.70 $9.70 34,828
2021-06-25 $9.71 $9.71 $9.67 $9.69 $9.69 16,608
2021-06-24 $9.71 $9.71 $9.70 $9.70 $9.70 2,797
2021-06-23 $9.71 $9.71 $9.70 $9.70 $9.70 1,612
2021-06-22 $9.72 $9.87 $9.70 $9.75 $9.75 2,861
2021-06-21 $9.72 $9.72 $9.72 $9.72 $9.72 200
2021-06-18 $9.70 $9.70 $9.69 $9.70 $9.70 8,067
2021-06-17 $9.70 $9.82 $9.70 $9.82 $9.82 851
2021-06-16 $9.70 $9.71 $9.69 $9.69 $9.69 6,000
2021-06-15 $9.71 $10.00 $9.69 $9.74 $9.74 48,688
2021-06-14 $9.71 $9.82 $9.63 $9.68 $9.68 43,119
2021-06-11 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-06-10 $9.69 $9.69 $9.69 $9.69 $9.69 71
2021-06-09 $9.69 $9.69 $9.69 $9.69 $9.69 26
2021-06-08 $9.71 $9.71 $9.69 $9.69 $9.69 4,144
2021-06-07 $9.71 $9.71 $9.71 $9.71 $9.71 124
2021-06-04 $9.72 $9.72 $9.72 $9.72 $9.72 5
2021-06-03 $9.74 $9.74 $9.72 $9.72 $9.72 2,065
2021-06-02 $9.68 $9.73 $9.62 $9.73 $9.73 3,690
2021-06-01 $9.74 $9.74 $9.62 $9.62 $9.62 12,147
2021-05-28 $9.68 $9.68 $9.68 $9.68 $9.68 1,771
2021-05-27 $9.68 $9.70 $9.63 $9.63 $9.63 121,400
2021-05-26 $9.73 $9.75 $9.65 $9.67 $9.67 8,454
2021-05-25 $9.73 $9.73 $9.67 $9.67 $9.67 115,596
2021-05-24 $9.71 $9.83 $9.70 $9.83 $9.83 24,350
2021-05-21 $9.74 $9.74 $9.65 $9.65 $9.65 507,074
2021-05-20 $9.73 $9.74 $9.73 $9.74 $9.74 1,531
2021-05-19 $9.73 $9.73 $9.73 $9.73 $9.73 2
2021-05-18 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-05-17 $9.73 $9.73 $9.73 $9.73 $9.73 1,496
2021-05-14 $9.74 $9.74 $9.73 $9.73 $9.73 2,000
2021-05-13 $9.76 $9.76 $9.76 $9.76 $9.76 701
2021-05-12 $9.76 $9.76 $9.76 $9.76 $9.76 1
2021-05-11 $9.72 $9.76 $9.70 $9.76 $9.76 16,144
2021-05-10 $9.73 $9.73 $9.73 $9.73 $9.73 4,007
2021-05-07 $9.73 $9.74 $9.73 $9.73 $9.73 2,563
2021-05-06 $9.73 $9.73 $9.73 $9.73 $9.73 1,800
2021-05-05 $9.77 $9.77 $9.76 $9.77 $9.77 1,111
2021-05-04 $9.70 $9.77 $9.70 $9.77 $9.77 13,396
2021-05-03 $9.76 $9.76 $9.71 $9.73 $9.73 112,054
2021-04-30 $9.76 $9.80 $9.75 $9.75 $9.75 2,789
2021-04-29 $9.76 $9.76 $9.76 $9.76 $9.76 300

Anzu Special Acquisition Corp I - Class A (ANZU) News Headlines

Recent Anzu Special Acquisition Corp I - Class A (ANZU) News
Similar Companies to Anzu Special Acquisition Corp I - Class A (ANZU) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.