Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU) Exchange: NASDAQ
Data as of July 9, 2025
$10.22 ($0.00) 0.00%
Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.22 |
| Previous Close | $10.22 |
| High | $10.22 |
| Low | $10.22 |
| Adjusted Open | $10.22 |
| Previous Adjusted Close | $10.22 |
| Adjusted High | $10.22 |
| Adjusted Low | $10.22 |
About Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU)
Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War)
Invest in Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU)
Historical Stock Data for Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-07-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-07-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-07-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-07-02 | $10.32 | $10.32 | $10.22 | $10.22 | $10.22 | 1,200 |
| 2025-07-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,371 |
| 2025-06-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2025-06-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2025-06-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2025-06-25 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2025-06-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 402 |
| 2025-06-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 500 |
| 2025-06-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-06-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2025-06-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 234 |
| 2025-06-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 235 |
| 2025-06-13 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-12 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 5,000 |
| 2025-06-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-06-03 | $10.33 | $10.33 | $10.31 | $10.31 | $10.31 | 500 |
| 2025-06-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-30 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1 |
| 2025-05-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-28 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-27 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 50 |
| 2025-05-23 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-20 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-19 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2025-05-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 144 |
| 2025-05-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-05-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2025-05-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100 |
| 2025-05-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-05-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-05-07 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 1,780 |
| 2025-05-06 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2025-05-02 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 600 |
| 2025-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2025-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 156 |
| 2025-04-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2025-04-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-04-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-04-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-04-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2025-04-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-04-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-04-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 200 |
| 2025-04-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2025-04-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2025-04-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2025-04-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2025-04-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2025-04-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2025-04-08 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 1,589 |
| 2025-04-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 35,112 |
| 2025-04-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
| 2025-04-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2025-04-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2,168 |
| 2025-04-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2025-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 2 |
| 2025-03-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2025-03-27 | $10.20 | $10.23 | $10.20 | $10.21 | $10.21 | 4,676 |
| 2025-03-26 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2025-03-25 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2025-03-24 | $10.21 | $10.21 | $10.17 | $10.18 | $10.18 | 700 |
| 2025-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 500 |
| 2025-03-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2025-03-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2025-03-18 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2025-03-17 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 416 |
| 2025-03-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2025-03-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2025-03-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2025-03-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2025-03-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 17 |
| 2025-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,785 |
| 2025-03-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 500 |
| 2025-03-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2025-03-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2025-03-03 | $10.20 | $10.20 | $10.17 | $10.17 | $10.17 | 2,158 |
| 2025-02-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2025-02-27 | $10.20 | $10.20 | $10.14 | $10.20 | $10.20 | 5,416 |
| 2025-02-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-02-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-02-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-02-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 83 |
| 2025-02-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2025-02-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 503 |
| 2025-02-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 525 |
| 2025-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 156 |
| 2025-02-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2025-02-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2025-02-11 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 1,302 |
| 2025-02-10 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 1,821 |
| 2025-02-07 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 200 |
| 2025-02-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2025-02-05 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 2,901 |
| 2025-02-04 | $10.17 | $10.17 | $10.12 | $10.14 | $10.14 | 3,150 |
| 2025-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,200 |
| 2025-01-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6 |
| 2025-01-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2025-01-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,500 |
| 2025-01-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2025-01-27 | $10.20 | $10.20 | $10.09 | $10.09 | $10.09 | 401 |
| 2025-01-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 110 |
| 2025-01-23 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 4,914 |
| 2025-01-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 110 |
| 2025-01-21 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 1,105 |
| 2025-01-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2 |
| 2025-01-16 | $10.08 | $10.29 | $10.08 | $10.08 | $10.08 | 5,181 |
| 2025-01-15 | $10.09 | $10.19 | $10.09 | $10.09 | $10.09 | 11,921 |
| 2025-01-14 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 16,155 |
| 2025-01-13 | $10.09 | $10.19 | $10.08 | $10.08 | $10.08 | 18,636 |
| 2025-01-10 | $10.20 | $10.30 | $10.08 | $10.09 | $10.09 | 3,541 |
| 2025-01-08 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 701 |
| 2025-01-07 | $10.09 | $10.10 | $10.08 | $10.08 | $10.08 | 5,763 |
| 2025-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 93 |
| 2025-01-03 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 51,611 |
| 2025-01-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5,000 |
| 2024-12-31 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 130,976 |
| 2024-12-30 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 12,374 |
| 2024-12-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2024-12-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,200 |
| 2024-12-24 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 201 |
| 2024-12-23 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 152,100 |
| 2024-12-20 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 84,450 |
| 2024-12-19 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 97,092 |
| 2024-12-18 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 601 |
| 2024-12-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 5,272 |
| 2024-12-16 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 900 |
| 2024-12-13 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1,746 |
| 2024-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 179 |
| 2024-12-11 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 24,439 |
| 2024-12-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50,121 |
| 2024-12-09 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 7,090 |
| 2024-12-06 | $10.02 | $10.04 | $10.01 | $10.04 | $10.04 | 58,762 |
| 2024-12-05 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 2,202 |
| 2024-12-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 16,703 |
| 2024-12-03 | $10.02 | $10.03 | $10.01 | $10.02 | $10.02 | 7,423 |
| 2024-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 120 |
| 2024-11-29 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 578 |
| 2024-11-27 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 61,762 |
| 2024-11-26 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 5,581 |
| 2024-11-25 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 39,640 |
| 2024-11-22 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 58,654 |
| 2024-11-21 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 12,893 |
| 2024-11-20 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 35,222 |
| 2024-11-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 647 |
| 2024-11-18 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 949 |
| 2024-11-15 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 31,623 |
| 2024-11-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 3,005 |
| 2024-11-13 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 152,907 |
| 2024-11-12 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 50,175 |
| 2024-11-11 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 186,504 |
| 2024-11-08 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 1,663,093 |
| 2022-08-03 | $8.96 | $8.96 | $6.96 | $7.13 | $7.13 | 5,292 |
| 2022-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-01 | $10.55 | $10.55 | $9.49 | $10.25 | $10.25 | 1,726 |
| 2022-07-29 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 22 |
| 2022-07-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 214 |
| 2022-07-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5 |
| 2022-07-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 210 |
| 2022-07-25 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,587 |
| 2022-07-22 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 601 |
| 2022-07-21 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 6,114 |
| 2022-07-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 58 |
| 2022-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 10 |
| 2022-07-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 105 |
| 2022-07-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 24 |
| 2022-07-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2022-07-12 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 2,851 |
| 2022-07-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-07-08 | $9.95 | $10.05 | $9.95 | $10.04 | $10.04 | 1,950 |
| 2022-07-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 99 |
| 2022-07-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 125 |
| 2022-07-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-06-30 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 2,579 |
| 2022-06-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-06-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2022-06-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,100 |
| 2022-06-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-06-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,220 |
| 2022-06-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-17 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 981 |
| 2022-06-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 290 |
| 2022-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 103 |
| 2022-06-07 | $10.01 | $10.01 | $9.92 | $9.92 | $9.92 | 1,650 |
| 2022-06-06 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 2,272 |
| 2022-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,099 |
| 2022-05-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2022-05-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-05-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-05-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2022-05-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2022-05-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-05-18 | $10.20 | $10.22 | $9.96 | $10.21 | $10.21 | 7,078 |
| 2022-05-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 4 |
| 2022-05-16 | $9.95 | $10.11 | $9.95 | $10.11 | $10.11 | 4,749 |
| 2022-05-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
| 2022-05-12 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 396 |
| 2022-05-11 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 1,518 |
| 2022-05-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 733 |
| 2022-05-09 | $10.23 | $10.23 | $10.12 | $10.13 | $10.13 | 7,644 |
| 2022-05-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 23 |
| 2022-05-05 | $10.13 | $10.17 | $10.13 | $10.16 | $10.16 | 18,490 |
| 2022-05-04 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 16,852 |
| 2022-05-03 | $10.16 | $10.16 | $10.10 | $10.10 | $10.10 | 70,717 |
| 2022-05-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-04-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-04-28 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 725 |
| 2022-04-27 | $10.07 | $10.13 | $10.04 | $10.10 | $10.10 | 3,100 |
| 2022-04-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-04-25 | $10.05 | $10.14 | $10.05 | $10.14 | $10.14 | 2,395 |
| 2022-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 17 |
| 2022-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-13 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 400 |
| 2022-04-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2022-04-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 2022-04-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 37 |
| 2022-04-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-04-01 | $10.15 | $10.21 | $10.15 | $10.20 | $10.20 | 700 |
| 2022-03-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 220 |
| 2022-03-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-03-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-03-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2022-03-24 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 2,689 |
| 2022-03-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4 |
| 2022-03-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,104 |
| 2022-03-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 14 |
| 2022-03-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 8 |
| 2022-03-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 4 |
| 2022-03-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2022-03-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 134 |
| 2022-03-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 230 |
| 2022-03-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-03-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 500 |
| 2022-03-08 | $10.03 | $10.05 | $10.01 | $10.05 | $10.05 | 11,979 |
| 2022-03-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-03-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-03-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 10 |
| 2022-03-02 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 1,957 |
| 2022-03-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2 |
| 2022-02-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 57 |
| 2022-02-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 600 |
| 2022-02-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,402 |
| 2022-02-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| 2022-02-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5 |
| 2022-02-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 206 |
| 2022-02-16 | $9.95 | $10.15 | $9.95 | $10.10 | $10.10 | 1,241 |
| 2022-02-15 | $9.95 | $10.15 | $9.95 | $10.15 | $10.15 | 944 |
| 2022-02-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 55 |
| 2022-02-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-10 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 50 |
| 2022-02-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 170 |
| 2022-02-01 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,047 |
| 2022-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 480 |
| 2022-01-28 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 250 |
| 2022-01-27 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 1,126 |
| 2022-01-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 102 |
| 2022-01-25 | $10.06 | $10.13 | $10.05 | $10.12 | $10.12 | 2,335 |
| 2022-01-24 | $10.10 | $10.15 | $10.09 | $10.13 | $10.13 | 4,876 |
| 2022-01-21 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 424 |
| 2022-01-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 22 |
| 2022-01-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 40 |
| 2022-01-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 300 |
| 2022-01-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 502 |
| 2022-01-13 | $10.18 | $10.20 | $10.18 | $10.18 | $10.18 | 2,762 |
| 2022-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-01-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-01-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-01-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 149 |
| 2022-01-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-01-05 | $10.18 | $10.21 | $10.13 | $10.20 | $10.20 | 3,671 |
| 2022-01-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-01-03 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 2,817 |
| 2021-12-31 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 712 |
| 2021-12-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-12-29 | $10.18 | $10.27 | $10.18 | $10.24 | $10.24 | 900 |
| 2021-12-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2021-12-27 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 483 |
| 2021-12-23 | $10.19 | $10.20 | $10.17 | $10.20 | $10.20 | 15,077 |
| 2021-12-22 | $10.17 | $10.19 | $10.15 | $10.19 | $10.19 | 11,857 |
| 2021-12-21 | $10.15 | $10.15 | $9.94 | $9.94 | $9.94 | 1,300 |
| 2021-12-20 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 1,453 |
| 2021-12-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 224 |
| 2021-12-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 500 |
| 2021-12-15 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 500 |
| 2021-12-14 | $10.20 | $10.35 | $10.20 | $10.21 | $10.21 | 2,002 |
| 2021-12-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 40 |
| 2021-12-10 | $10.32 | $10.32 | $10.23 | $10.29 | $10.29 | 3,359 |
| 2021-12-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2 |
| 2021-12-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2021-12-07 | $10.38 | $10.38 | $10.22 | $10.22 | $10.22 | 13,616 |
| 2021-12-06 | $10.28 | $10.32 | $10.28 | $10.31 | $10.31 | 6,582 |
| 2021-12-03 | $10.40 | $10.40 | $10.29 | $10.29 | $10.29 | 7,562 |
| 2021-12-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-12-01 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1,100 |
| 2021-11-30 | $10.22 | $10.24 | $10.21 | $10.22 | $10.22 | 9,615 |
| 2021-11-29 | $10.19 | $10.22 | $10.17 | $10.22 | $10.22 | 3,501 |
| 2021-11-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-11-24 | $10.14 | $10.24 | $10.14 | $10.21 | $10.21 | 6,255 |
| 2021-11-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5,311 |
| 2021-11-22 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 1,000 |
| 2021-11-19 | $10.33 | $10.43 | $10.28 | $10.34 | $10.34 | 490,290 |
| 2021-11-18 | $10.35 | $10.37 | $10.30 | $10.35 | $10.35 | 189,436 |
| 2021-11-17 | $10.40 | $10.50 | $10.33 | $10.36 | $10.36 | 43,979 |
| 2021-11-16 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 2,575 |
| 2021-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-11-12 | $10.09 | $10.18 | $10.09 | $10.15 | $10.15 | 11,648 |
| 2021-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9 |
| 2021-11-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,300 |
| 2021-11-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-11-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2021-11-03 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 3,140 |
| 2021-11-02 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 3,177 |
| 2021-11-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-10-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 9 |
| 2021-10-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 449 |
| 2021-10-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-26 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 317 |
| 2021-10-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 14 |
| 2021-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 615 |
| 2021-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-19 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 3,347 |
| 2021-10-18 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 2,128 |
| 2021-10-15 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 1,900 |
| 2021-10-14 | $9.98 | $10.08 | $9.93 | $9.93 | $9.93 | 40,424 |
| 2021-10-13 | $9.98 | $10.03 | $9.97 | $10.00 | $10.00 | 24,844 |
| 2021-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-10-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-10-08 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 707 |
| 2021-10-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 112 |
| 2021-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2021-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 500 |
| 2021-10-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2021-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-09-30 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-09-29 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 1,099 |
| 2021-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2021-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 50 |
| 2021-09-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2021-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 108 |
| 2021-09-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 110 |
| 2021-09-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 283 |
| 2021-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 25 |
| 2021-09-17 | $8.25 | $10.08 | $7.75 | $10.08 | $10.08 | 722 |
| 2021-09-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 57 |
| 2021-09-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 631 |
| 2021-09-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,342 |
| 2021-09-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-09-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,010 |
| 2021-09-09 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 3,913 |
| 2021-09-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,000 |
| 2021-09-07 | $9.06 | $10.02 | $9.06 | $10.02 | $10.02 | 12,242 |
| 2021-09-03 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 5,352 |
| 2021-09-02 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 602 |
| 2021-09-01 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 36,996 |
| 2021-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,100 |
| 2021-08-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 145 |
| 2021-08-27 | $10.06 | $10.20 | $10.06 | $10.20 | $10.20 | 1,079 |
| 2021-08-26 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 225 |
| 2021-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 295 |
| 2021-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2021-08-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 108 |
| 2021-08-19 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 540 |
| 2021-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 278 |
| 2021-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2021-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 293 |
| 2021-08-12 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 3,959 |
| 2021-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-08-10 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 38,629 |
| 2021-08-09 | $10.09 | $10.10 | $10.05 | $10.05 | $10.05 | 2,655 |
| 2021-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 506 |
| 2021-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2021-08-04 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 209 |
| 2021-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 606 |
| 2021-08-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 354 |
| 2021-07-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 536 |
| 2021-07-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 33 |
| 2021-07-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 32 |
| 2021-07-27 | $10.04 | $10.13 | $10.03 | $10.04 | $10.04 | 2,761 |
| 2021-07-26 | $10.04 | $10.08 | $10.02 | $10.02 | $10.02 | 5,187 |
| 2021-07-23 | $10.07 | $10.15 | $10.06 | $10.12 | $10.12 | 6,292 |
| 2021-07-22 | $10.14 | $10.14 | $10.06 | $10.06 | $10.06 | 2,852 |
| 2021-07-21 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 8,016 |
| 2021-07-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,458 |
| 2021-07-19 | $10.12 | $10.13 | $10.03 | $10.03 | $10.03 | 2,112 |
| 2021-07-16 | $10.07 | $10.08 | $10.05 | $10.05 | $10.05 | 3,016 |
| 2021-07-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 18 |
| 2021-07-14 | $10.03 | $10.10 | $10.03 | $10.10 | $10.10 | 2,400 |
| 2021-07-13 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 4,001 |
| 2021-07-12 | $10.09 | $10.12 | $10.07 | $10.10 | $10.10 | 15,570 |
| 2021-07-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-07-08 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 1,510 |
| 2021-07-07 | $10.04 | $10.11 | $10.04 | $10.09 | $10.09 | 2,240 |
| 2021-07-06 | $10.14 | $10.15 | $10.07 | $10.14 | $10.14 | 30,783 |
| 2021-07-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3 |
| 2021-07-01 | $10.05 | $10.28 | $10.05 | $10.14 | $10.14 | 62,819 |
| 2021-06-30 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 11,423 |
| 2021-06-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 400 |
| 2021-06-28 | $10.01 | $10.14 | $10.01 | $10.08 | $10.08 | 40,054 |
| 2021-06-25 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 20,395 |
| 2021-06-24 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 16,848 |
| 2021-06-23 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 9,351 |
| 2021-06-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 52 |
| 2021-06-21 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 6,700 |
| 2021-06-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,495 |
| 2021-06-17 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 11,009 |
| 2021-06-16 | $10.02 | $10.05 | $9.99 | $9.99 | $9.99 | 12,100 |
| 2021-06-15 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 22,319 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,000 |
| 2021-06-11 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 14,018 |
| 2021-06-10 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 2,387 |
| 2021-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2021-06-08 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,804 |
| 2021-06-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 10,122 |
| 2021-06-04 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 1,103 |
| 2021-06-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 498 |
| 2021-06-02 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 1,775 |
| 2021-06-01 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 8,136 |
| 2021-05-28 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 3,546 |
| 2021-05-27 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 1,551 |
| 2021-05-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 6,371 |
| 2021-05-25 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 133,923 |
| 2021-05-24 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 101,823 |
| 2021-05-21 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 39,178 |
| 2021-05-20 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 2,400 |
| 2021-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2021-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2021-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,400 |
| 2021-05-14 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 17,450 |
| 2021-05-13 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,440 |
| 2021-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 705 |
| 2021-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 203 |
| 2021-05-10 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 6,257 |
| 2021-05-07 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 23,790 |
| 2021-05-06 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 2,304 |
| 2021-05-05 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 6,532 |
| 2021-05-04 | $10.02 | $10.03 | $9.99 | $10.00 | $10.00 | 32,417 |
| 2021-05-03 | $9.98 | $10.03 | $9.95 | $10.03 | $10.03 | 31,456 |
| 2021-04-30 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 625 |
| 2021-04-29 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 1,782 |
| 2021-04-28 | $9.99 | $10.01 | $9.97 | $10.01 | $10.01 | 17,615 |
| 2021-04-27 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 301,722 |
| 2021-04-26 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 573,619 |
| 2021-04-23 | $9.97 | $10.03 | $9.95 | $9.96 | $9.96 | 453,584 |
| 2021-04-22 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 18,893 |
| 2021-04-21 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 4,160 |
| 2021-04-20 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 19,030 |
| 2021-04-19 | $10.05 | $10.07 | $10.03 | $10.06 | $10.06 | 31,862 |
| 2021-04-16 | $10.07 | $10.12 | $10.04 | $10.05 | $10.05 | 176,203 |
| 2021-04-15 | $10.07 | $10.10 | $10.03 | $10.03 | $10.03 | 64,605 |
| 2021-04-14 | $10.04 | $10.25 | $9.98 | $10.10 | $10.10 | 49,343 |
| 2021-04-13 | $10.00 | $10.11 | $10.00 | $10.09 | $10.09 | 25,296 |
| 2021-04-12 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 421 |
| 2021-04-09 | $10.11 | $10.12 | $10.05 | $10.10 | $10.10 | 21,872 |
| 2021-04-08 | $10.04 | $10.13 | $10.00 | $10.00 | $10.00 | 201,212 |
| 2021-04-07 | $10.19 | $10.19 | $9.99 | $10.04 | $10.04 | 7,315 |
| 2021-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,464 |
| 2021-04-05 | $10.37 | $10.37 | $9.98 | $10.00 | $10.00 | 6,697 |
| 2021-04-01 | $10.00 | $10.08 | $9.98 | $10.00 | $10.00 | 7,348 |
| 2021-03-31 | $9.95 | $9.99 | $9.91 | $9.99 | $9.99 | 24,725 |
| 2021-03-30 | $9.97 | $9.97 | $9.89 | $9.90 | $9.90 | 26,264 |
| 2021-03-29 | $10.15 | $10.15 | $9.93 | $9.97 | $9.97 | 7,528 |
| 2021-03-26 | $9.85 | $10.15 | $9.85 | $10.14 | $10.14 | 10,669 |
| 2021-03-25 | $9.93 | $9.93 | $9.72 | $9.87 | $9.87 | 200,839 |
| 2021-03-24 | $9.95 | $10.09 | $9.49 | $9.90 | $9.90 | 58,190 |
| 2021-03-23 | $9.95 | $10.01 | $9.94 | $9.97 | $9.97 | 45,913 |
| 2021-03-22 | $10.15 | $10.15 | $9.95 | $9.95 | $9.95 | 22,299 |
| 2021-03-19 | $10.06 | $10.12 | $9.96 | $10.10 | $10.10 | 24,911 |
| 2021-03-18 | $10.10 | $10.11 | $10.00 | $10.01 | $10.01 | 130,215 |
| 2021-03-17 | $10.15 | $10.15 | $10.07 | $10.08 | $10.08 | 5,565 |
| 2021-03-16 | $10.14 | $10.20 | $10.05 | $10.12 | $10.12 | 11,685 |
| 2021-03-15 | $10.18 | $10.22 | $10.00 | $10.18 | $10.18 | 228,573 |
| 2021-03-12 | $10.12 | $10.20 | $10.10 | $10.13 | $10.13 | 2,577 |
| 2021-03-11 | $10.11 | $10.20 | $10.08 | $10.18 | $10.18 | 276,214 |
| 2021-03-10 | $10.11 | $10.26 | $10.08 | $10.08 | $10.08 | 30,238 |
| 2021-03-09 | $10.11 | $10.18 | $10.07 | $10.15 | $10.15 | 21,593 |
| 2021-03-08 | $10.25 | $10.28 | $10.15 | $10.25 | $10.25 | 114,397 |
| 2021-03-05 | $10.22 | $10.27 | $10.11 | $10.24 | $10.24 | 5,407 |
| 2021-03-04 | $10.27 | $10.31 | $10.05 | $10.24 | $10.24 | 129,061 |
| 2021-03-03 | $10.46 | $10.50 | $10.25 | $10.39 | $10.39 | 244,471 |
| 2021-03-02 | $10.44 | $10.50 | $10.35 | $10.40 | $10.40 | 486,402 |
| 2021-03-01 | $10.42 | $10.53 | $10.40 | $10.48 | $10.48 | 302,363 |
| 2021-02-26 | $10.45 | $10.45 | $10.37 | $10.40 | $10.40 | 405,393 |
| 2021-02-25 | $10.45 | $10.48 | $10.40 | $10.46 | $10.46 | 340,351 |
| 2021-02-24 | $10.40 | $10.50 | $10.40 | $10.45 | $10.45 | 148,745 |
| 2021-02-23 | $10.40 | $10.44 | $10.40 | $10.41 | $10.41 | 328,867 |
| 2021-02-22 | $10.43 | $10.59 | $10.39 | $10.50 | $10.50 | 951,921 |
| 2021-02-19 | $10.35 | $10.50 | $10.35 | $10.47 | $10.47 | 9,980,043 |
Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU) News Headlines
Recent Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU) News
Similar Companies to Alpha Capital Acquisition Co - Units (1 Ord Class A & 1/2 War) (ASPCU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |