Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U) Exchange: NYSE
Data as of Aug. 22, 2025
$10.50 ($0.00) 0.00%
Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) - Daily Information
Click for more stock information on Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.50 |
| Previous Close | $10.50 |
| High | $10.50 |
| Low | $10.50 |
| Adjusted Open | $10.50 |
| Previous Adjusted Close | $10.50 |
| Adjusted High | $10.50 |
| Adjusted Low | $10.50 |
About Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U)
Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War)
Invest in Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U)
Historical Stock Data for Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-09-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-09-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-09-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-09-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-08-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-08-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-08-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2023-08-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 300 |
| 2023-08-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-08-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-08-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-08-21 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 619 |
| 2023-08-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
| 2023-07-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-07-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 154 |
| 2023-07-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 50 |
| 2023-06-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 30 |
| 2023-06-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2023-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-05-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-05-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-19 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 112 |
| 2023-05-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-05-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-04-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2023-04-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 401 |
| 2023-04-26 | $9.73 | $10.09 | $9.73 | $10.09 | $10.09 | 625 |
| 2023-04-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-04-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-03-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 79 |
| 2023-03-06 | $10.09 | $10.15 | $10.00 | $10.00 | $10.00 | 1,798 |
| 2023-03-03 | $10.00 | $10.10 | $9.75 | $10.04 | $10.04 | 2,199 |
| 2023-03-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-03-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-02-23 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 3,900 |
| 2023-02-22 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 1,035 |
| 2023-02-21 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 1,721 |
| 2023-02-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 201 |
| 2023-02-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
| 2023-02-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-07 | $10.15 | $10.80 | $10.14 | $10.20 | $10.20 | 900 |
| 2023-02-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2023-02-03 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 400 |
| 2023-02-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-01-23 | $10.13 | $10.29 | $10.13 | $10.21 | $10.21 | 1,300 |
| 2023-01-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,230 |
| 2023-01-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 19 |
| 2023-01-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,787 |
| 2023-01-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 121 |
| 2023-01-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 19 |
| 2023-01-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2023-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,756 |
| 2023-01-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-01-03 | $9.90 | $10.05 | $9.90 | $10.05 | $10.05 | 512 |
| 2022-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-29 | $10.00 | $10.00 | $9.80 | $10.00 | $10.00 | 7,420 |
| 2022-12-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 351 |
| 2022-12-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 26,927 |
| 2022-12-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 301 |
| 2022-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-13 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 12,175 |
| 2022-12-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 409 |
| 2022-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-07 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 28,783 |
| 2022-12-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-11-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 32 |
| 2022-11-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2022-11-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-11-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 782 |
| 2022-11-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-07 | $10.29 | $10.29 | $9.95 | $9.98 | $9.98 | 1,744 |
| 2022-11-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-03 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 4,500 |
| 2022-09-30 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 25,475 |
| 2022-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,504 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-09-26 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 300 |
| 2022-09-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2022-09-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2022-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2022-09-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-08-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-08-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-08-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-08-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-08-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 710 |
| 2022-08-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2022-08-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 846 |
| 2022-08-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 890 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 14,900 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11,600 |
| 2022-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,648 |
| 2022-07-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,501 |
| 2022-07-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 156 |
| 2022-07-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-21 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 10,754 |
| 2022-07-20 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 3,243 |
| 2022-07-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,343 |
| 2022-07-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 73 |
| 2022-07-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 230 |
| 2022-06-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-28 | $10.20 | $10.20 | $9.85 | $9.85 | $9.85 | 620 |
| 2022-06-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-06-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 600 |
| 2022-06-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 782 |
| 2022-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-05-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20 |
| 2022-05-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50 |
| 2022-05-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2022-05-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 304 |
| 2022-05-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 502 |
| 2022-05-12 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 22,100 |
| 2022-05-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 235 |
| 2022-05-10 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 2,735 |
| 2022-05-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 256 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 394 |
| 2022-04-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 94 |
| 2022-04-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2022-04-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-04 | $9.87 | $9.91 | $9.86 | $9.91 | $9.91 | 553 |
| 2022-04-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 138 |
| 2022-03-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2022-03-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-22 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 27,569 |
| 2022-03-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10 |
| 2022-03-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 500 |
| 2022-03-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 150,000 |
| 2022-02-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 21 |
| 2022-01-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-01-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-01-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-01-04 | $9.97 | $9.99 | $9.95 | $9.98 | $9.98 | 53,203 |
| 2022-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,192 |
| 2021-12-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-12-30 | $9.89 | $9.90 | $9.83 | $9.88 | $9.88 | 1,200 |
| 2021-12-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 16 |
| 2021-12-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-12-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-12-23 | $9.98 | $9.98 | $9.91 | $9.91 | $9.91 | 216 |
| 2021-12-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-20 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 400 |
| 2021-12-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,333 |
| 2021-12-16 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 16,683 |
| 2021-12-15 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 3,318 |
| 2021-12-14 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 5,970 |
| 2021-12-13 | $9.94 | $9.94 | $9.88 | $9.90 | $9.90 | 3,100 |
| 2021-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 400 |
| 2021-12-08 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,000 |
| 2021-12-07 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 6,665 |
| 2021-12-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 210,000 |
| 2021-12-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-12-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10 |
| 2021-11-30 | $9.91 | $10.04 | $9.91 | $10.04 | $10.04 | 11,546 |
| 2021-11-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-11-19 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 8,154 |
| 2021-11-18 | $10.02 | $10.12 | $10.02 | $10.12 | $10.12 | 25,404 |
| 2021-11-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 511 |
| 2021-11-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-11 | $10.02 | $10.02 | $9.97 | $9.97 | $9.97 | 576 |
| 2021-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 50 |
| 2021-11-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-04 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 96,006 |
| 2021-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,511 |
| 2021-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2021-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-10-29 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 901 |
| 2021-10-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2021-10-18 | $9.96 | $9.97 | $9.93 | $9.96 | $9.96 | 44,038 |
| 2021-10-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-14 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 15,038 |
| 2021-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-10-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 101 |
| 2021-10-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 900 |
| 2021-10-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2021-10-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-05 | $9.90 | $10.01 | $9.90 | $10.01 | $10.01 | 220 |
| 2021-10-04 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 315,000 |
| 2021-10-01 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 10,318 |
| 2021-09-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-09-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-09-28 | $10.00 | $10.01 | $9.98 | $10.01 | $10.01 | 6,985 |
| 2021-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,094 |
| 2021-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-09-21 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 4,506 |
| 2021-09-20 | $9.92 | $10.00 | $9.92 | $10.00 | $10.00 | 52,590 |
| 2021-09-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50,000 |
| 2021-09-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,019 |
| 2021-09-15 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 4,653 |
| 2021-09-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 6,609 |
| 2021-09-13 | $9.90 | $9.96 | $9.87 | $9.96 | $9.96 | 5,714 |
| 2021-09-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,000 |
| 2021-09-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-09-07 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 26,500 |
| 2021-09-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 212 |
| 2021-09-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-01 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,027 |
| 2021-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 24 |
| 2021-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2021-08-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 150 |
| 2021-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2021-08-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2021-08-24 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 224 |
| 2021-08-23 | $9.92 | $9.94 | $9.90 | $9.92 | $9.92 | 8,200 |
| 2021-08-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-18 | $10.00 | $10.03 | $9.98 | $10.00 | $10.00 | 65,385 |
| 2021-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 97 |
| 2021-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 778 |
| 2021-08-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,401 |
| 2021-08-12 | $10.05 | $10.07 | $10.02 | $10.02 | $10.02 | 4,095 |
| 2021-08-11 | $10.10 | $10.15 | $10.07 | $10.07 | $10.07 | 5,200 |
| 2021-08-10 | $10.00 | $10.08 | $10.00 | $10.08 | $10.08 | 59,200 |
| 2021-08-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,420 |
| 2021-08-06 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 10,406 |
| 2021-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 102 |
| 2021-08-02 | $10.04 | $10.04 | $10.00 | $10.01 | $10.01 | 1,900 |
| 2021-07-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 217 |
| 2021-07-29 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 769 |
| 2021-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7 |
| 2021-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 61 |
| 2021-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 501 |
| 2021-07-16 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 30,176 |
| 2021-07-15 | $9.98 | $10.08 | $9.98 | $10.02 | $10.02 | 20,035 |
| 2021-07-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-07-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 153 |
| 2021-07-09 | $9.98 | $10.09 | $9.98 | $10.09 | $10.09 | 1,144 |
| 2021-07-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2021-07-07 | $9.98 | $10.03 | $9.97 | $10.03 | $10.03 | 5,300 |
| 2021-07-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 324 |
| 2021-07-02 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 316 |
| 2021-07-01 | $10.05 | $10.10 | $10.05 | $10.05 | $10.05 | 1,650 |
| 2021-06-30 | $10.06 | $10.10 | $10.01 | $10.10 | $10.10 | 20,514 |
| 2021-06-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2021-06-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 99 |
| 2021-06-25 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 5,003 |
| 2021-06-24 | $10.20 | $10.20 | $10.14 | $10.14 | $10.14 | 828 |
| 2021-06-23 | $10.05 | $10.10 | $10.04 | $10.10 | $10.10 | 13,244 |
| 2021-06-22 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 2,115 |
| 2021-06-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-06-18 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-06-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 150 |
| 2021-06-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10,456 |
| 2021-06-15 | $10.12 | $10.14 | $10.07 | $10.14 | $10.14 | 29,204 |
| 2021-06-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 19 |
| 2021-06-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 37 |
| 2021-06-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 36 |
| 2021-06-09 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 10,658 |
| 2021-06-08 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 326 |
| 2021-06-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 250 |
| 2021-06-04 | $10.00 | $10.03 | $9.98 | $10.03 | $10.03 | 953 |
| 2021-06-03 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 1,742 |
| 2021-06-02 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,760 |
| 2021-06-01 | $9.99 | $10.06 | $9.99 | $10.06 | $10.06 | 2,980 |
| 2021-05-28 | $10.02 | $10.03 | $9.98 | $10.01 | $10.01 | 5,292 |
| 2021-05-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-05-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2021-05-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-05-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-05-21 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 1,200 |
| 2021-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,135 |
| 2021-05-19 | $10.00 | $10.05 | $9.99 | $9.99 | $9.99 | 3,287 |
| 2021-05-18 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 1,278 |
| 2021-05-17 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 6,900 |
| 2021-05-14 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 11,876 |
| 2021-05-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2021-05-12 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,009 |
| 2021-05-11 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 511 |
| 2021-05-10 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,402 |
| 2021-05-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 105 |
| 2021-05-06 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,416 |
| 2021-05-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,612 |
| 2021-05-04 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 10,124 |
| 2021-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 104 |
| 2021-04-30 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 46,804 |
| 2021-04-29 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 1,350 |
| 2021-04-28 | $10.05 | $10.09 | $10.00 | $10.00 | $10.00 | 8,128 |
| 2021-04-27 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 1,106 |
| 2021-04-26 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 5,389 |
| 2021-04-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3 |
| 2021-04-22 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 16,149 |
| 2021-04-21 | $10.01 | $10.07 | $10.01 | $10.03 | $10.03 | 17,730 |
| 2021-04-20 | $10.02 | $10.04 | $9.97 | $10.00 | $10.00 | 77,342 |
| 2021-04-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-04-16 | $10.01 | $10.09 | $10.01 | $10.05 | $10.05 | 17,182 |
| 2021-04-15 | $10.01 | $10.10 | $10.00 | $10.09 | $10.09 | 16,870 |
| 2021-04-14 | $10.01 | $10.10 | $10.00 | $10.10 | $10.10 | 28,850 |
| 2021-04-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,040 |
| 2021-04-12 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 17,724 |
| 2021-04-09 | $10.15 | $10.18 | $10.12 | $10.12 | $10.12 | 30,100 |
| 2021-04-08 | $10.05 | $10.06 | $10.01 | $10.06 | $10.06 | 197,551 |
| 2021-04-07 | $10.02 | $10.08 | $10.02 | $10.07 | $10.07 | 58,242 |
| 2021-04-06 | $10.10 | $10.10 | $10.01 | $10.05 | $10.05 | 17,962 |
| 2021-04-05 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 3,482 |
| 2021-04-01 | $10.02 | $10.10 | $10.01 | $10.01 | $10.01 | 4,540 |
| 2021-03-31 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 16,789 |
| 2021-03-30 | $9.95 | $9.97 | $9.92 | $9.94 | $9.94 | 29,209 |
| 2021-03-29 | $9.99 | $9.99 | $9.94 | $9.94 | $9.94 | 201 |
| 2021-03-26 | $9.90 | $9.99 | $9.90 | $9.94 | $9.94 | 50,894 |
| 2021-03-25 | $9.97 | $10.23 | $9.83 | $9.91 | $9.91 | 60,731 |
| 2021-03-24 | $9.92 | $9.97 | $9.90 | $9.95 | $9.95 | 176,843 |
| 2021-03-23 | $10.00 | $10.03 | $9.95 | $9.95 | $9.95 | 84,604 |
| 2021-03-22 | $10.06 | $10.06 | $10.01 | $10.05 | $10.05 | 54,899 |
| 2021-03-19 | $10.02 | $10.05 | $9.98 | $10.01 | $10.01 | 93,400 |
| 2021-03-18 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 10,884 |
| 2021-03-17 | $10.09 | $10.09 | $10.01 | $10.01 | $10.01 | 1,850 |
| 2021-03-16 | $10.05 | $10.05 | $9.98 | $10.05 | $10.05 | 361,054 |
| 2021-03-15 | $10.07 | $10.07 | $10.03 | $10.05 | $10.05 | 29,700 |
| 2021-03-12 | $10.10 | $10.10 | $10.03 | $10.03 | $10.03 | 92,525 |
| 2021-03-11 | $9.97 | $10.20 | $9.97 | $10.09 | $10.09 | 267,353 |
| 2021-03-10 | $10.11 | $10.19 | $10.01 | $10.09 | $10.09 | 61,377 |
| 2021-03-09 | $10.04 | $10.15 | $10.01 | $10.01 | $10.01 | 193,462 |
| 2021-03-08 | $10.18 | $10.18 | $10.07 | $10.07 | $10.07 | 13,590 |
| 2021-03-05 | $10.10 | $10.28 | $10.00 | $10.15 | $10.15 | 971,551 |
| 2021-03-04 | $9.96 | $10.02 | $9.95 | $10.00 | $10.00 | 5,845,479 |
Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U) News Headlines
Recent Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U) News
Similar Companies to Altimar Acquisition Corp III - Units (1 Ord Class A & 1/4 War) (ATAQ-U) 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 | -- | -- | -- |