Tribe Capital Growth Corp I - Class A (ATVC) Stock

Data as of April 25, 2024

$10.38 ($-0.25) -2.35%

Tribe Capital Growth Corp I - Class A - Daily Information

Click for more stock information on Tribe Capital Growth Corp I - Class A.

Daily Information	Data
Date	April 25, 2024
Open	$10.62
Previous Close	$10.38
High	$10.62
Low	$10.30
Adjusted Open	$10.62
Previous Adjusted Close	$10.38
Adjusted High	$10.62
Adjusted Low	$10.30

About Tribe Capital Growth Corp I - Class A (ATVC)

Tribe Capital Growth Corp I - Class A

Invest in Tribe Capital Growth Corp I - Class A (ATVC)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Tribe Capital Growth Corp I - Class A (ATVC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$10.62	$10.62	$10.30	$10.38	$10.38	5,300
2024-04-24	$10.63	$10.63	$10.63	$10.63	$10.63	100
2024-04-23	$10.62	$10.62	$10.62	$10.62	$10.62	100
2024-04-22	$10.62	$10.62	$10.62	$10.62	$10.62	100
2024-04-19	$10.62	$10.62	$10.62	$10.62	$10.62	102
2024-04-18	$10.62	$10.62	$10.62	$10.62	$10.62	103
2024-04-17	$10.62	$10.62	$10.62	$10.62	$10.62	100
2024-04-16	$10.62	$10.62	$10.62	$10.62	$10.62	107
2024-04-15	$10.64	$10.64	$10.64	$10.64	$10.64	100
2024-04-12	$10.63	$10.63	$10.63	$10.63	$10.63	100
2024-04-11	$10.64	$10.64	$10.64	$10.64	$10.64	100
2024-04-10	$10.64	$10.64	$10.64	$10.64	$10.64	102
2024-04-09	$10.64	$10.64	$10.64	$10.64	$10.64	100
2024-04-08	$10.76	$10.76	$10.63	$10.63	$10.63	511
2024-04-05	$10.64	$10.64	$10.64	$10.64	$10.64	116
2024-04-04	$10.61	$10.61	$10.61	$10.61	$10.61	400
2024-04-03	$10.62	$10.62	$10.62	$10.62	$10.62	101
2024-04-02	$10.62	$10.62	$10.62	$10.62	$10.62	0
2024-04-01	$10.62	$10.62	$10.62	$10.62	$10.62	7
2024-03-28	$10.62	$10.62	$10.62	$10.62	$10.62	8
2024-03-27	$10.62	$10.62	$10.62	$10.62	$10.62	26
2024-03-26	$10.63	$10.63	$10.62	$10.62	$10.62	200
2024-03-25	$10.66	$10.66	$10.62	$10.62	$10.62	897
2024-03-22	$10.78	$10.79	$10.62	$10.62	$10.62	608
2024-03-21	$10.63	$10.63	$10.63	$10.63	$10.63	100
2024-03-20	$10.64	$10.64	$10.64	$10.64	$10.64	0
2024-03-19	$10.64	$10.64	$10.64	$10.64	$10.64	200
2024-03-18	$10.64	$10.64	$10.64	$10.64	$10.64	122
2024-03-15	$10.61	$10.61	$10.61	$10.61	$10.61	6
2024-03-14	$10.61	$10.61	$10.61	$10.61	$10.61	0
2024-03-13	$10.61	$10.61	$10.61	$10.61	$10.61	6
2024-03-12	$10.61	$10.61	$10.61	$10.61	$10.61	971
2024-03-11	$10.69	$10.69	$10.69	$10.69	$10.69	4
2024-03-08	$10.67	$10.69	$10.67	$10.69	$10.69	1,430
2024-03-07	$10.63	$10.63	$10.63	$10.63	$10.63	165
2024-03-06	$10.63	$10.63	$10.63	$10.63	$10.63	0
2024-03-05	$10.63	$10.63	$10.63	$10.63	$10.63	106
2024-03-04	$10.62	$10.64	$10.61	$10.63	$10.63	15,035
2024-03-01	$10.63	$10.63	$10.62	$10.62	$10.62	13,248
2024-02-29	$10.57	$10.57	$10.55	$10.55	$10.55	20,919
2024-02-28	$10.58	$10.58	$10.55	$10.55	$10.55	1,609
2024-02-27	$10.41	$10.60	$10.41	$10.54	$10.54	12,193
2024-02-26	$10.39	$10.43	$10.32	$10.38	$10.38	5,554
2024-02-23	$10.32	$10.32	$10.32	$10.32	$10.32	121
2024-02-22	$10.32	$10.32	$10.32	$10.32	$10.32	122
2024-02-21	$10.32	$10.32	$10.32	$10.32	$10.32	106
2024-02-20	$10.32	$10.32	$10.32	$10.32	$10.32	4
2024-02-16	$10.32	$10.32	$10.32	$10.32	$10.32	47
2024-02-15	$10.32	$10.32	$10.32	$10.32	$10.32	2
2024-02-14	$10.32	$10.32	$10.32	$10.32	$10.32	0
2024-02-13	$10.32	$10.32	$10.32	$10.32	$10.32	1
2024-02-12	$10.32	$10.32	$10.32	$10.32	$10.32	169
2024-02-09	$10.32	$10.32	$10.32	$10.32	$10.32	118
2024-02-08	$10.39	$10.39	$10.39	$10.39	$10.39	262
2024-02-07	$10.39	$10.39	$10.39	$10.39	$10.39	117
2024-02-06	$10.31	$10.31	$10.31	$10.31	$10.31	0
2024-02-05	$10.31	$10.31	$10.31	$10.31	$10.31	4
2024-02-02	$10.32	$10.32	$10.31	$10.31	$10.31	665
2024-02-01	$10.33	$10.33	$10.33	$10.33	$10.33	0
2024-01-31	$10.33	$10.33	$10.33	$10.33	$10.33	2
2024-01-30	$10.33	$10.33	$10.33	$10.33	$10.33	0
2024-01-29	$10.33	$10.33	$10.33	$10.33	$10.33	329
2024-01-26	$10.33	$10.33	$10.33	$10.33	$10.33	0
2024-01-25	$10.34	$10.34	$10.33	$10.33	$10.33	810
2024-01-24	$10.40	$10.40	$10.40	$10.40	$10.40	856
2024-01-23	$10.35	$10.35	$10.35	$10.35	$10.35	124
2024-01-22	$10.35	$10.35	$10.35	$10.35	$10.35	0
2024-01-19	$10.37	$10.50	$10.35	$10.35	$10.35	6,854
2024-01-18	$10.37	$10.37	$10.37	$10.37	$10.37	9
2024-01-17	$10.37	$10.37	$10.37	$10.37	$10.37	2
2024-01-16	$10.36	$10.37	$10.36	$10.37	$10.37	1,427
2024-01-12	$10.32	$10.32	$10.32	$10.32	$10.32	3
2024-01-11	$10.34	$10.34	$10.32	$10.32	$10.32	652
2024-01-10	$10.33	$10.33	$10.33	$10.33	$10.33	0
2024-01-09	$10.33	$10.33	$10.33	$10.33	$10.33	7,709
2024-01-08	$10.32	$10.32	$10.32	$10.32	$10.32	3
2024-01-05	$10.32	$10.32	$10.32	$10.32	$10.32	33
2024-01-04	$10.31	$10.32	$10.31	$10.32	$10.32	546
2024-01-03	$10.33	$10.33	$10.33	$10.33	$10.33	1
2024-01-02	$10.33	$10.33	$10.33	$10.33	$10.33	145
2023-12-29	$10.33	$10.33	$10.33	$10.33	$10.33	10
2023-12-28	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-12-27	$10.33	$10.33	$10.33	$10.33	$10.33	6,928
2023-12-26	$10.30	$10.30	$10.30	$10.30	$10.30	50
2023-12-22	$10.30	$10.30	$10.30	$10.30	$10.30	2
2023-12-21	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-12-20	$10.30	$10.30	$10.30	$10.30	$10.30	1,728
2023-12-19	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-12-18	$10.31	$10.31	$10.30	$10.30	$10.30	5,741
2023-12-15	$10.31	$10.31	$10.31	$10.31	$10.31	1,206
2023-12-14	$10.31	$10.31	$10.31	$10.31	$10.31	1
2023-12-13	$10.31	$10.31	$10.31	$10.31	$10.31	1
2023-12-12	$10.31	$10.31	$10.31	$10.31	$10.31	2,608
2023-12-11	$10.33	$10.33	$10.32	$10.32	$10.32	12,606
2023-12-08	$10.33	$10.33	$10.33	$10.33	$10.33	3
2023-12-07	$10.33	$10.33	$10.33	$10.33	$10.33	5,807
2023-12-06	$10.33	$10.33	$10.32	$10.32	$10.32	3,004
2023-12-05	$10.33	$10.33	$10.33	$10.33	$10.33	100
2023-12-04	$10.33	$10.33	$10.33	$10.33	$10.33	113
2023-12-01	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-11-30	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-11-29	$10.33	$10.33	$10.33	$10.33	$10.33	5
2023-11-28	$10.33	$10.33	$10.33	$10.33	$10.33	3
2023-11-27	$10.33	$10.33	$10.33	$10.33	$10.33	6
2023-11-24	$10.33	$10.33	$10.33	$10.33	$10.33	5
2023-11-22	$10.33	$10.33	$10.33	$10.33	$10.33	18,327
2023-11-21	$10.34	$10.34	$10.33	$10.33	$10.33	1,337
2023-11-20	$10.33	$10.33	$10.33	$10.33	$10.33	6
2023-11-17	$10.34	$10.34	$10.33	$10.33	$10.33	360
2023-11-16	$10.34	$10.34	$10.33	$10.33	$10.33	15,514
2023-11-15	$10.32	$10.32	$10.32	$10.32	$10.32	1
2023-11-14	$10.32	$10.32	$10.32	$10.32	$10.32	1
2023-11-13	$10.32	$10.32	$10.32	$10.32	$10.32	1
2023-11-10	$10.37	$10.37	$10.32	$10.32	$10.32	1,448
2023-11-09	$10.37	$10.37	$10.37	$10.37	$10.37	1,401
2023-11-08	$10.33	$10.33	$10.33	$10.33	$10.33	107
2023-11-07	$10.37	$10.37	$10.37	$10.37	$10.37	0
2023-11-06	$10.36	$10.40	$10.36	$10.37	$10.37	10,613
2023-11-03	$10.32	$10.32	$10.32	$10.32	$10.32	11
2023-11-02	$10.32	$10.32	$10.32	$10.32	$10.32	0
2023-11-01	$10.32	$10.32	$10.32	$10.32	$10.32	1
2023-10-31	$10.33	$10.33	$10.32	$10.32	$10.32	884
2023-10-30	$10.36	$10.36	$10.36	$10.36	$10.36	4
2023-10-27	$10.36	$10.36	$10.36	$10.36	$10.36	1
2023-10-26	$10.36	$10.36	$10.36	$10.36	$10.36	5,017
2023-10-25	$10.36	$10.36	$10.36	$10.36	$10.36	0
2023-10-24	$10.40	$10.40	$10.36	$10.36	$10.36	5,192
2023-10-23	$10.33	$10.33	$10.33	$10.33	$10.33	0
2023-10-20	$10.32	$10.33	$10.32	$10.33	$10.33	3,260
2023-10-19	$10.33	$10.33	$10.33	$10.33	$10.33	11
2023-10-18	$10.33	$10.33	$10.33	$10.33	$10.33	236
2023-10-17	$10.32	$10.35	$10.32	$10.35	$10.35	2,550
2023-10-16	$10.35	$10.35	$10.32	$10.32	$10.32	4,476
2023-10-13	$10.38	$10.39	$10.32	$10.35	$10.35	7,047
2023-10-12	$10.50	$10.50	$10.37	$10.38	$10.38	13,800
2023-10-11	$10.58	$10.58	$10.55	$10.55	$10.55	5,732
2023-10-10	$10.59	$10.59	$10.58	$10.58	$10.58	5,069
2023-10-09	$10.59	$10.59	$10.59	$10.59	$10.59	4,501
2023-10-06	$10.60	$10.60	$10.60	$10.60	$10.60	0
2023-10-05	$10.60	$10.60	$10.60	$10.60	$10.60	1,868
2023-10-04	$10.61	$10.65	$10.59	$10.59	$10.59	5,248
2023-10-03	$10.61	$10.61	$10.61	$10.61	$10.61	2,334
2023-10-02	$10.61	$10.61	$10.61	$10.61	$10.61	971
2023-09-29	$10.61	$10.61	$10.61	$10.61	$10.61	600
2023-09-28	$10.61	$10.63	$10.61	$10.61	$10.61	5,985
2023-09-27	$10.61	$10.62	$10.61	$10.61	$10.61	827
2023-09-26	$10.59	$10.65	$10.59	$10.65	$10.65	18,257
2023-09-25	$10.59	$10.60	$10.59	$10.60	$10.60	1,998
2023-09-22	$10.60	$10.61	$10.60	$10.60	$10.60	593
2023-09-21	$10.58	$10.60	$10.58	$10.60	$10.60	3,909
2023-09-20	$10.59	$10.63	$10.59	$10.60	$10.60	13,255
2023-09-19	$10.59	$10.65	$10.58	$10.61	$10.61	7,527
2023-09-18	$10.55	$10.90	$10.55	$10.65	$10.65	22,085
2023-09-15	$10.55	$10.58	$10.55	$10.58	$10.58	1,311
2023-09-14	$10.55	$11.22	$10.51	$10.65	$10.65	20,521
2023-09-13	$10.70	$10.89	$10.35	$10.55	$10.55	95,690
2023-09-12	$10.68	$10.70	$10.66	$10.70	$10.70	6,957
2023-09-11	$10.54	$10.68	$10.50	$10.68	$10.68	7,448
2023-09-08	$10.67	$10.68	$10.67	$10.68	$10.68	1,956
2023-09-07	$10.52	$10.52	$10.52	$10.52	$10.52	443
2023-09-06	$10.65	$10.65	$10.50	$10.50	$10.50	2,866
2023-09-05	$10.45	$10.45	$10.45	$10.45	$10.45	422
2023-09-01	$10.37	$10.60	$10.37	$10.59	$10.59	1,401
2023-08-31	$10.50	$10.65	$10.50	$10.65	$10.65	4,379
2023-08-30	$10.65	$10.99	$10.65	$10.65	$10.65	1,905
2023-08-29	$10.60	$10.60	$10.60	$10.60	$10.60	781
2023-08-28	$10.36	$10.36	$10.36	$10.36	$10.36	1
2023-08-25	$10.36	$10.36	$10.36	$10.36	$10.36	0
2023-08-24	$10.36	$10.36	$10.36	$10.36	$10.36	0
2023-08-23	$10.36	$10.36	$10.36	$10.36	$10.36	1
2023-08-22	$10.36	$10.36	$10.36	$10.36	$10.36	101
2023-08-21	$10.35	$10.45	$10.35	$10.45	$10.45	401
2023-08-18	$10.34	$10.34	$10.34	$10.34	$10.34	175
2023-08-17	$10.34	$10.34	$10.34	$10.34	$10.34	175
2023-08-16	$10.34	$10.34	$10.34	$10.34	$10.34	0
2023-08-15	$10.34	$10.34	$10.34	$10.34	$10.34	179
2023-08-14	$10.34	$10.34	$10.34	$10.34	$10.34	0
2023-08-11	$10.34	$10.34	$10.34	$10.34	$10.34	175
2023-08-10	$10.32	$10.32	$10.32	$10.32	$10.32	184
2023-08-09	$10.39	$10.39	$10.39	$10.39	$10.39	175
2023-08-08	$10.36	$10.36	$10.36	$10.36	$10.36	84
2023-08-07	$10.40	$10.40	$10.36	$10.36	$10.36	3,064
2023-08-04	$10.41	$10.41	$10.41	$10.41	$10.41	0
2023-08-03	$10.41	$10.41	$10.41	$10.41	$10.41	6
2023-08-02	$10.41	$10.41	$10.41	$10.41	$10.41	149
2023-08-01	$10.43	$10.43	$10.41	$10.41	$10.41	1,921
2023-07-31	$10.44	$10.44	$10.44	$10.44	$10.44	2
2023-07-28	$10.44	$10.44	$10.44	$10.44	$10.44	308
2023-07-27	$10.44	$10.44	$10.44	$10.44	$10.44	11
2023-07-26	$10.44	$10.44	$10.43	$10.44	$10.44	1,274
2023-07-25	$10.42	$10.42	$10.42	$10.42	$10.42	1,008
2023-07-24	$10.27	$10.27	$10.27	$10.27	$10.27	1
2023-07-21	$10.27	$10.27	$10.27	$10.27	$10.27	101
2023-07-20	$10.30	$10.44	$10.27	$10.27	$10.27	3,284
2023-07-19	$10.22	$10.22	$10.22	$10.22	$10.22	0
2023-07-18	$10.18	$10.32	$10.18	$10.22	$10.22	2,276
2023-07-17	$10.14	$10.14	$10.14	$10.14	$10.14	0
2023-07-14	$10.14	$10.14	$10.14	$10.14	$10.14	12
2023-07-13	$10.14	$10.14	$10.14	$10.14	$10.14	3
2023-07-12	$10.14	$10.14	$10.14	$10.14	$10.14	1,083
2023-07-11	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-07-10	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-07-07	$10.45	$10.45	$10.45	$10.45	$10.45	0
2023-07-06	$10.45	$10.45	$10.45	$10.45	$10.45	9
2023-07-05	$10.49	$10.78	$10.45	$10.45	$10.45	5,530
2023-07-03	$10.50	$10.50	$10.50	$10.50	$10.50	2
2023-06-30	$10.50	$10.50	$10.50	$10.50	$10.50	1
2023-06-29	$10.50	$10.50	$10.50	$10.50	$10.50	4
2023-06-28	$10.84	$10.85	$10.50	$10.50	$10.50	2,501
2023-06-27	$10.44	$10.44	$10.44	$10.44	$10.44	250
2023-06-26	$10.44	$10.44	$10.44	$10.44	$10.44	5
2023-06-23	$10.44	$10.44	$10.44	$10.44	$10.44	0
2023-06-22	$10.44	$10.44	$10.44	$10.44	$10.44	3
2023-06-21	$10.43	$10.44	$10.43	$10.44	$10.44	456
2023-06-20	$10.70	$10.70	$10.70	$10.70	$10.70	850
2023-06-16	$10.13	$10.13	$10.13	$10.13	$10.13	606
2023-06-15	$10.15	$10.15	$10.15	$10.15	$10.15	3
2023-06-14	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-06-13	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-06-12	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-06-09	$10.15	$10.15	$10.15	$10.15	$10.15	0
2023-06-08	$10.15	$10.15	$10.15	$10.15	$10.15	4,298
2023-06-07	$10.11	$10.11	$10.11	$10.11	$10.11	1
2023-06-06	$10.11	$10.11	$10.11	$10.11	$10.11	235
2023-06-05	$10.13	$10.13	$10.13	$10.13	$10.13	101
2023-06-02	$10.11	$10.11	$10.11	$10.11	$10.11	101
2023-06-01	$10.18	$10.18	$10.18	$10.18	$10.18	3
2023-05-31	$10.18	$10.18	$10.18	$10.18	$10.18	0
2023-05-30	$10.18	$10.18	$10.18	$10.18	$10.18	0
2023-05-26	$10.18	$10.18	$10.18	$10.18	$10.18	0
2023-05-25	$10.18	$10.18	$10.18	$10.18	$10.18	23
2023-05-24	$10.11	$10.18	$10.11	$10.18	$10.18	201
2023-05-23	$10.11	$10.11	$10.11	$10.11	$10.11	0
2023-05-22	$10.12	$10.12	$10.11	$10.11	$10.11	278
2023-05-19	$10.12	$10.12	$10.12	$10.12	$10.12	470
2023-05-18	$10.11	$10.11	$10.11	$10.11	$10.11	107
2023-05-17	$10.42	$10.42	$10.42	$10.42	$10.42	624
2023-05-16	$10.50	$10.50	$10.50	$10.50	$10.50	2
2023-05-15	$10.13	$10.51	$10.13	$10.50	$10.50	766
2023-05-12	$10.12	$10.12	$10.12	$10.12	$10.12	172
2023-05-11	$10.12	$10.12	$10.12	$10.12	$10.12	103
2023-05-10	$10.11	$10.11	$10.11	$10.11	$10.11	100
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	9
2023-05-05	$10.11	$10.11	$10.11	$10.11	$10.11	132
2023-05-04	$10.20	$10.20	$10.20	$10.20	$10.20	3
2023-05-03	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-05-02	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-05-01	$10.20	$10.20	$10.20	$10.20	$10.20	5
2023-04-28	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-04-27	$10.20	$10.20	$10.20	$10.20	$10.20	109
2023-04-26	$10.40	$10.40	$10.40	$10.40	$10.40	106
2023-04-25	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-04-24	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-04-21	$10.07	$10.07	$10.07	$10.07	$10.07	691
2023-04-20	$10.10	$10.10	$10.10	$10.10	$10.10	3
2023-04-19	$10.10	$10.10	$10.10	$10.10	$10.10	1
2023-04-18	$10.23	$10.56	$10.10	$10.10	$10.10	2,300
2023-04-17	$10.16	$10.16	$10.16	$10.16	$10.16	10
2023-04-14	$10.16	$10.16	$10.16	$10.16	$10.16	2
2023-04-13	$10.17	$10.18	$10.15	$10.16	$10.16	4,046
2023-04-12	$10.16	$10.16	$10.16	$10.16	$10.16	0
2023-04-11	$10.18	$10.18	$10.16	$10.16	$10.16	1,653
2023-04-10	$10.12	$11.05	$10.09	$10.13	$10.13	21,491
2023-04-06	$10.08	$10.08	$10.08	$10.08	$10.08	113
2023-04-05	$10.06	$10.06	$10.06	$10.06	$10.06	106
2023-04-04	$10.15	$10.15	$10.15	$10.15	$10.15	451
2023-04-03	$10.08	$10.08	$10.08	$10.08	$10.08	44
2023-03-31	$10.08	$10.08	$10.08	$10.08	$10.08	1
2023-03-30	$10.08	$10.08	$10.08	$10.08	$10.08	185
2023-03-29	$10.19	$10.19	$10.19	$10.19	$10.19	5
2023-03-28	$10.15	$10.19	$10.14	$10.19	$10.19	3,498
2023-03-27	$10.16	$10.16	$10.16	$10.16	$10.16	4
2023-03-24	$10.16	$10.16	$10.16	$10.16	$10.16	212
2023-03-23	$10.41	$10.48	$10.34	$10.34	$10.34	3,550
2023-03-22	$10.39	$10.39	$10.39	$10.39	$10.39	100
2023-03-21	$10.09	$10.09	$10.09	$10.09	$10.09	0
2023-03-20	$10.07	$10.09	$10.07	$10.09	$10.09	1,891
2023-03-17	$10.01	$10.01	$10.01	$10.01	$10.01	104
2023-03-16	$10.01	$10.01	$10.01	$10.01	$10.01	189
2023-03-15	$10.21	$10.21	$10.02	$10.02	$10.02	346
2023-03-14	$10.41	$10.41	$10.41	$10.41	$10.41	22
2023-03-13	$10.41	$10.41	$10.41	$10.41	$10.41	4
2023-03-10	$10.41	$10.41	$10.41	$10.41	$10.41	6
2023-03-09	$10.10	$10.41	$10.10	$10.41	$10.41	1,012
2023-03-08	$10.16	$10.16	$10.09	$10.13	$10.13	2,804
2023-03-07	$10.16	$10.16	$10.16	$10.16	$10.16	10
2023-03-06	$10.16	$10.16	$10.16	$10.16	$10.16	413
2023-03-03	$10.10	$10.10	$10.10	$10.10	$10.10	156
2023-03-02	$10.00	$10.00	$10.00	$10.00	$10.00	213
2023-03-01	$10.28	$10.36	$10.10	$10.36	$10.36	7,360
2023-02-28	$10.20	$10.56	$10.00	$10.56	$10.56	17,848
2023-02-27	$10.26	$10.31	$10.05	$10.30	$10.30	1,013
2023-02-24	$10.38	$10.38	$10.36	$10.38	$10.38	605
2023-02-23	$10.19	$10.19	$10.18	$10.18	$10.18	634
2023-02-22	$10.16	$10.17	$10.15	$10.16	$10.16	3,261
2023-02-21	$10.17	$11.04	$10.03	$10.46	$10.46	10,677
2023-02-17	$10.08	$10.30	$10.06	$10.06	$10.06	15,765
2023-02-16	$10.05	$10.09	$10.05	$10.09	$10.09	538
2023-02-15	$10.05	$10.12	$10.05	$10.09	$10.09	2,927
2023-02-14	$10.11	$10.11	$10.11	$10.11	$10.11	271
2023-02-13	$10.15	$10.16	$10.15	$10.15	$10.15	327
2023-02-10	$10.06	$10.50	$10.06	$10.20	$10.20	26,799
2023-02-09	$10.12	$10.30	$10.12	$10.30	$10.30	830
2023-02-08	$10.39	$10.39	$10.39	$10.39	$10.39	10
2023-02-07	$10.53	$10.53	$10.39	$10.39	$10.39	695
2023-02-06	$10.32	$10.78	$10.26	$10.56	$10.56	23,040
2023-02-03	$11.16	$11.16	$10.25	$10.30	$10.30	1,023
2023-02-02	$10.56	$10.56	$10.56	$10.56	$10.56	602
2023-02-01	$10.32	$10.80	$10.24	$10.33	$10.33	13,354
2023-01-31	$10.26	$10.26	$10.26	$10.26	$10.26	163
2023-01-30	$10.27	$10.27	$10.26	$10.26	$10.26	2,254
2023-01-27	$10.19	$10.19	$10.19	$10.19	$10.19	20
2023-01-26	$10.25	$10.42	$10.17	$10.19	$10.19	15,038
2023-01-25	$10.33	$10.33	$10.33	$10.33	$10.33	526
2023-01-24	$10.20	$10.50	$10.18	$10.20	$10.20	21,011
2023-01-23	$10.37	$10.47	$10.16	$10.19	$10.19	11,345
2023-01-20	$10.24	$10.25	$10.20	$10.20	$10.20	1,704
2023-01-19	$10.29	$10.44	$10.13	$10.13	$10.13	5,937
2023-01-18	$10.36	$10.93	$10.13	$10.18	$10.18	23,930
2023-01-17	$10.57	$10.57	$10.16	$10.32	$10.32	18,658
2023-01-13	$10.50	$10.89	$10.23	$10.30	$10.30	14,928
2023-01-12	$10.28	$10.68	$10.15	$10.15	$10.15	21,930
2023-01-11	$10.03	$10.71	$10.00	$10.15	$10.15	38,348
2023-01-10	$10.42	$10.47	$10.10	$10.15	$10.15	5,161
2023-01-09	$10.46	$10.85	$10.25	$10.25	$10.25	8,419
2023-01-06	$11.10	$11.10	$10.05	$10.23	$10.23	9,976
2023-01-05	$10.06	$10.49	$10.06	$10.13	$10.13	46,159
2023-01-04	$10.05	$10.05	$10.05	$10.05	$10.05	1,010
2023-01-03	$10.13	$10.13	$10.00	$10.05	$10.05	31,576
2022-12-30	$10.02	$10.12	$9.82	$10.12	$10.12	26,055
2022-12-29	$10.59	$10.70	$9.98	$10.01	$10.01	60,374
2022-12-28	$9.96	$10.90	$9.85	$10.07	$10.07	44,650
2022-12-27	$10.33	$10.33	$9.98	$9.98	$9.98	28,480
2022-12-23	$10.09	$10.09	$9.98	$9.98	$9.98	446
2022-12-22	$10.03	$10.03	$9.96	$9.96	$9.96	497
2022-12-21	$10.04	$10.04	$10.04	$10.04	$10.04	12
2022-12-20	$10.04	$10.04	$10.04	$10.04	$10.04	2
2022-12-19	$10.04	$10.04	$10.04	$10.04	$10.04	90
2022-12-16	$10.04	$10.04	$10.04	$10.04	$10.04	0
2022-12-15	$10.04	$10.04	$10.04	$10.04	$10.04	7
2022-12-14	$10.07	$10.07	$10.04	$10.04	$10.04	8,987
2022-12-13	$10.04	$10.04	$10.04	$10.04	$10.04	233
2022-12-12	$10.05	$10.05	$10.05	$10.05	$10.05	123
2022-12-09	$10.04	$10.05	$10.04	$10.05	$10.05	6,931
2022-12-08	$10.05	$10.05	$10.04	$10.05	$10.05	27,330
2022-12-07	$10.05	$10.05	$10.05	$10.05	$10.05	933
2022-12-06	$10.04	$10.05	$10.04	$10.05	$10.05	16,109
2022-12-05	$10.04	$10.04	$10.04	$10.04	$10.04	329
2022-12-02	$10.04	$10.04	$10.04	$10.04	$10.04	11,352
2022-12-01	$10.04	$10.05	$10.04	$10.04	$10.04	150,094
2022-11-30	$10.03	$10.03	$10.01	$10.02	$10.02	3,194,203
2022-11-29	$10.02	$10.02	$10.01	$10.02	$10.02	9,854
2022-11-28	$10.01	$10.02	$10.01	$10.02	$10.02	301,458
2022-11-25	$10.02	$10.02	$10.02	$10.02	$10.02	3
2022-11-23	$9.96	$10.02	$9.96	$10.02	$10.02	1,937
2022-11-22	$10.01	$10.02	$10.01	$10.01	$10.01	1,280
2022-11-21	$10.00	$10.02	$10.00	$10.01	$10.01	610
2022-11-18	$10.02	$10.02	$10.02	$10.02	$10.02	0
2022-11-17	$10.01	$10.02	$10.01	$10.02	$10.02	500,180
2022-11-16	$10.03	$10.03	$10.00	$10.02	$10.02	797,810
2022-11-15	$9.96	$10.05	$9.96	$10.03	$10.03	1,036,647
2022-11-14	$10.01	$10.01	$9.99	$9.99	$9.99	1,018,043
2022-11-11	$10.01	$10.01	$10.01	$10.01	$10.01	87
2022-11-10	$10.00	$10.01	$9.97	$10.01	$10.01	2,603,062
2022-11-09	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-11-08	$9.90	$9.90	$9.90	$9.90	$9.90	12
2022-11-07	$9.90	$9.90	$9.90	$9.90	$9.90	99,170
2022-11-04	$9.92	$9.92	$9.92	$9.92	$9.92	26
2022-11-03	$9.90	$9.92	$9.90	$9.92	$9.92	233,648
2022-11-02	$9.92	$9.92	$9.92	$9.92	$9.92	905
2022-11-01	$9.91	$9.92	$9.91	$9.92	$9.92	21,609
2022-10-31	$9.89	$9.90	$9.89	$9.90	$9.90	6,490
2022-10-28	$9.90	$9.90	$9.88	$9.88	$9.88	8,900
2022-10-27	$9.90	$9.90	$9.90	$9.90	$9.90	100
2022-10-26	$9.88	$9.89	$9.88	$9.89	$9.89	2,000
2022-10-25	$9.88	$9.88	$9.88	$9.88	$9.88	0
2022-10-24	$9.88	$9.88	$9.88	$9.88	$9.88	2,100
2022-10-21	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-10-20	$9.89	$9.89	$9.89	$9.89	$9.89	0
2022-10-19	$9.88	$9.90	$9.88	$9.89	$9.89	506,616
2022-10-18	$9.91	$9.91	$9.88	$9.88	$9.88	1,551
2022-10-17	$9.90	$9.90	$9.88	$9.88	$9.88	400,949
2022-10-14	$9.86	$9.86	$9.86	$9.86	$9.86	2
2022-10-13	$9.86	$9.86	$9.86	$9.86	$9.86	270,102
2022-10-12	$9.85	$9.85	$9.85	$9.85	$9.85	0
2022-10-11	$9.85	$9.85	$9.85	$9.85	$9.85	69,000
2022-10-10	$9.83	$9.83	$9.83	$9.83	$9.83	0
2022-10-07	$9.83	$9.83	$9.83	$9.83	$9.83	10
2022-10-06	$9.83	$9.83	$9.83	$9.83	$9.83	200
2022-10-05	$9.83	$9.83	$9.83	$9.83	$9.83	0
2022-10-04	$9.83	$9.83	$9.83	$9.83	$9.83	13,484
2022-10-03	$9.83	$9.84	$9.82	$9.83	$9.83	39,264
2022-09-30	$9.82	$9.82	$9.82	$9.82	$9.82	90,702
2022-09-29	$9.80	$9.80	$9.80	$9.80	$9.80	973
2022-09-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-09-27	$9.80	$9.80	$9.80	$9.80	$9.80	50
2022-09-26	$9.80	$9.80	$9.80	$9.80	$9.80	343
2022-09-23	$9.80	$9.80	$9.80	$9.80	$9.80	2
2022-09-22	$9.80	$9.80	$9.80	$9.80	$9.80	2,567
2022-09-21	$9.81	$9.81	$9.80	$9.80	$9.80	57,714
2022-09-20	$9.80	$9.81	$9.80	$9.81	$9.81	50,260
2022-09-19	$9.84	$9.84	$9.84	$9.84	$9.84	100
2022-09-16	$9.81	$9.81	$9.81	$9.81	$9.81	493
2022-09-15	$9.79	$9.83	$9.79	$9.81	$9.81	122,319
2022-09-14	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-09-13	$9.79	$9.79	$9.79	$9.79	$9.79	55,380
2022-09-12	$9.78	$9.83	$9.78	$9.79	$9.79	94,021
2022-09-09	$9.80	$9.80	$9.76	$9.78	$9.78	18,799
2022-09-08	$9.81	$9.81	$9.80	$9.80	$9.80	1,700
2022-09-07	$9.81	$9.81	$9.81	$9.81	$9.81	12,520
2022-09-06	$9.81	$9.81	$9.81	$9.81	$9.81	3
2022-09-02	$9.81	$9.81	$9.81	$9.81	$9.81	51
2022-09-01	$9.80	$9.81	$9.80	$9.81	$9.81	300
2022-08-31	$9.81	$9.81	$9.81	$9.81	$9.81	200
2022-08-30	$9.81	$9.81	$9.81	$9.81	$9.81	49,957
2022-08-29	$9.80	$9.81	$9.80	$9.81	$9.81	3,841
2022-08-26	$9.83	$9.83	$9.83	$9.83	$9.83	2
2022-08-25	$9.83	$9.83	$9.83	$9.83	$9.83	2,154
2022-08-24	$9.81	$9.83	$9.80	$9.83	$9.83	9,793
2022-08-23	$9.86	$9.86	$9.86	$9.86	$9.86	432
2022-08-22	$9.84	$9.84	$9.84	$9.84	$9.84	848
2022-08-19	$9.83	$9.85	$9.83	$9.83	$9.83	3,204
2022-08-18	$9.83	$9.85	$9.83	$9.85	$9.85	1,567
2022-08-17	$9.83	$9.83	$9.83	$9.83	$9.83	501,077
2022-08-16	$9.83	$9.83	$9.83	$9.83	$9.83	10,000
2022-08-15	$9.86	$9.86	$9.86	$9.86	$9.86	200
2022-08-12	$9.82	$9.83	$9.82	$9.83	$9.83	13,745
2022-08-11	$9.82	$9.83	$9.82	$9.83	$9.83	253,302
2022-08-10	$9.83	$9.83	$9.83	$9.83	$9.83	40
2022-08-09	$9.83	$9.83	$9.83	$9.83	$9.83	212
2022-08-08	$9.81	$9.82	$9.81	$9.82	$9.82	10,663
2022-08-05	$9.81	$9.81	$9.81	$9.81	$9.81	0
2022-08-04	$9.81	$9.81	$9.81	$9.81	$9.81	55
2022-08-03	$9.81	$9.81	$9.81	$9.81	$9.81	9,112
2022-08-02	$9.81	$9.81	$9.81	$9.81	$9.81	61
2022-08-01	$9.81	$9.81	$9.81	$9.81	$9.81	2
2022-07-29	$9.81	$9.81	$9.81	$9.81	$9.81	121
2022-07-28	$9.81	$9.81	$9.81	$9.81	$9.81	2
2022-07-27	$9.81	$9.81	$9.81	$9.81	$9.81	25,000
2022-07-26	$9.81	$9.81	$9.81	$9.81	$9.81	25,063
2022-07-25	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-22	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-21	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-20	$9.80	$9.80	$9.80	$9.80	$9.80	5,605
2022-07-19	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-07-18	$9.80	$9.80	$9.80	$9.80	$9.80	30
2022-07-15	$9.80	$9.80	$9.80	$9.80	$9.80	100
2022-07-14	$9.78	$9.80	$9.78	$9.80	$9.80	3,288
2022-07-13	$9.79	$9.79	$9.79	$9.79	$9.79	2
2022-07-12	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-07-11	$9.78	$9.80	$9.78	$9.79	$9.79	5,112
2022-07-08	$9.80	$9.80	$9.78	$9.79	$9.79	6,511
2022-07-07	$9.80	$9.80	$9.80	$9.80	$9.80	100
2022-07-06	$9.80	$9.80	$9.80	$9.80	$9.80	227
2022-07-05	$9.79	$9.80	$9.79	$9.80	$9.80	633
2022-07-01	$9.80	$9.80	$9.80	$9.80	$9.80	400,286
2022-06-30	$9.79	$9.79	$9.79	$9.79	$9.79	200
2022-06-29	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-06-28	$9.79	$9.79	$9.79	$9.79	$9.79	9
2022-06-27	$9.78	$9.79	$9.77	$9.79	$9.79	5,479
2022-06-24	$9.78	$9.78	$9.78	$9.78	$9.78	32
2022-06-23	$9.78	$9.78	$9.78	$9.78	$9.78	132,817
2022-06-22	$9.78	$9.78	$9.78	$9.78	$9.78	407
2022-06-21	$9.82	$9.82	$9.82	$9.82	$9.82	16
2022-06-17	$9.77	$9.82	$9.74	$9.82	$9.82	292,649
2022-06-16	$9.77	$9.77	$9.77	$9.77	$9.77	2
2022-06-15	$9.77	$9.77	$9.77	$9.77	$9.77	540
2022-06-14	$9.77	$9.77	$9.77	$9.77	$9.77	5,548
2022-06-13	$9.77	$9.77	$9.77	$9.77	$9.77	600,002
2022-06-10	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-06-09	$9.77	$9.77	$9.77	$9.77	$9.77	1
2022-06-08	$9.77	$9.77	$9.77	$9.77	$9.77	1,272,988
2022-06-07	$9.78	$9.78	$9.78	$9.78	$9.78	4,224
2022-06-06	$9.79	$9.79	$9.79	$9.79	$9.79	11
2022-06-03	$9.79	$9.79	$9.79	$9.79	$9.79	1
2022-06-02	$9.79	$9.79	$9.79	$9.79	$9.79	374
2022-06-01	$9.79	$9.79	$9.79	$9.79	$9.79	130,647
2022-05-31	$9.78	$9.78	$9.78	$9.78	$9.78	2
2022-05-27	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-05-26	$9.78	$9.78	$9.78	$9.78	$9.78	0
2022-05-25	$9.78	$9.78	$9.72	$9.78	$9.78	107,212
2022-05-24	$9.78	$9.78	$9.78	$9.78	$9.78	11
2022-05-23	$9.78	$9.78	$9.78	$9.78	$9.78	7,417
2022-05-20	$9.77	$9.77	$9.77	$9.77	$9.77	100
2022-05-19	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-05-18	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-05-17	$9.77	$9.77	$9.77	$9.77	$9.77	2
2022-05-16	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-05-13	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-05-12	$9.77	$9.77	$9.77	$9.77	$9.77	6
2022-05-11	$9.77	$9.77	$9.77	$9.77	$9.77	35
2022-05-10	$9.77	$9.77	$9.77	$9.77	$9.77	4,988
2022-05-09	$9.80	$9.80	$9.79	$9.79	$9.79	376,530
2022-05-06	$9.79	$9.79	$9.79	$9.79	$9.79	11
2022-05-05	$9.79	$9.80	$9.79	$9.79	$9.79	3,758
2022-05-04	$9.82	$9.82	$9.82	$9.82	$9.82	163
2022-05-03	$9.81	$9.81	$9.81	$9.81	$9.81	104
2022-05-02	$9.81	$9.81	$9.81	$9.81	$9.81	11,801
2022-04-29	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-04-28	$9.80	$9.80	$9.80	$9.80	$9.80	0
2022-04-27	$9.80	$9.80	$9.80	$9.80	$9.80	1,200
2022-04-26	$9.80	$9.80	$9.80	$9.80	$9.80	34
2022-04-25	$9.83	$9.83	$9.80	$9.80	$9.80	99,163
2022-04-22	$9.80	$9.80	$9.80	$9.80	$9.80	1,314
2022-04-21	$9.80	$9.82	$9.78	$9.82	$9.82	2,431
2022-04-20	$9.79	$9.79	$9.79	$9.79	$9.79	446
2022-04-19	$9.78	$9.80	$9.78	$9.79	$9.79	305,629
2022-04-18	$9.82	$9.82	$9.82	$9.82	$9.82	511
2022-04-14	$9.78	$9.81	$9.78	$9.81	$9.81	15,144
2022-04-13	$9.78	$9.78	$9.78	$9.78	$9.78	861
2022-04-12	$9.78	$9.78	$9.78	$9.78	$9.78	452,502
2022-04-11	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-04-08	$9.76	$9.77	$9.76	$9.77	$9.77	736
2022-04-07	$9.78	$9.78	$9.78	$9.78	$9.78	100
2022-04-06	$9.77	$9.77	$9.77	$9.77	$9.77	208
2022-04-05	$9.77	$9.78	$9.77	$9.78	$9.78	3,988
2022-04-04	$9.79	$9.79	$9.77	$9.78	$9.78	2,692
2022-04-01	$9.77	$9.77	$9.77	$9.77	$9.77	420,877
2022-03-31	$9.77	$9.77	$9.77	$9.77	$9.77	0
2022-03-30	$9.77	$9.77	$9.77	$9.77	$9.77	292
2022-03-29	$9.79	$9.79	$9.79	$9.79	$9.79	765
2022-03-28	$9.80	$9.80	$9.76	$9.80	$9.80	106,123
2022-03-25	$9.77	$9.77	$9.77	$9.77	$9.77	3,366
2022-03-24	$9.75	$9.79	$9.75	$9.78	$9.78	2,136
2022-03-23	$9.78	$9.80	$9.78	$9.80	$9.80	646
2022-03-22	$9.77	$9.77	$9.77	$9.77	$9.77	6,558
2022-03-21	$9.76	$9.78	$9.76	$9.78	$9.78	9,470
2022-03-18	$9.77	$9.78	$9.77	$9.78	$9.78	7,825
2022-03-17	$9.76	$9.76	$9.76	$9.76	$9.76	101,013
2022-03-16	$9.75	$9.76	$9.75	$9.76	$9.76	33,807
2022-03-15	$9.72	$9.75	$9.70	$9.74	$9.74	9,621
2022-03-14	$9.76	$9.76	$9.75	$9.75	$9.75	6,717
2022-03-11	$9.75	$9.75	$9.75	$9.75	$9.75	3,199
2022-03-10	$9.74	$9.74	$9.73	$9.73	$9.73	270,073
2022-03-09	$9.75	$9.75	$9.75	$9.75	$9.75	300
2022-03-08	$9.74	$9.74	$9.74	$9.74	$9.74	504
2022-03-07	$9.75	$9.75	$9.75	$9.75	$9.75	287
2022-03-04	$9.75	$9.75	$9.75	$9.75	$9.75	232
2022-03-03	$9.74	$9.74	$9.74	$9.74	$9.74	230,892
2022-03-02	$9.75	$9.75	$9.75	$9.75	$9.75	0
2022-03-01	$9.72	$9.77	$9.72	$9.75	$9.75	223,459
2022-02-28	$9.71	$9.71	$9.71	$9.71	$9.71	1,151
2022-02-25	$9.70	$9.70	$9.70	$9.70	$9.70	0
2022-02-24	$9.70	$9.70	$9.70	$9.70	$9.70	6
2022-02-23	$9.71	$9.71	$9.70	$9.70	$9.70	39,093
2022-02-22	$9.71	$9.71	$9.71	$9.71	$9.71	19
2022-02-18	$9.71	$9.71	$9.71	$9.71	$9.71	2,088
2022-02-17	$9.71	$9.71	$9.70	$9.71	$9.71	51,525
2022-02-16	$9.71	$9.71	$9.70	$9.70	$9.70	1,020
2022-02-15	$9.72	$9.72	$9.72	$9.72	$9.72	5
2022-02-14	$9.70	$9.72	$9.70	$9.72	$9.72	6,408
2022-02-11	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-02-10	$9.71	$9.71	$9.71	$9.71	$9.71	120,700
2022-02-09	$9.72	$9.72	$9.72	$9.72	$9.72	50
2022-02-08	$9.72	$9.72	$9.72	$9.72	$9.72	0
2022-02-07	$9.70	$9.72	$9.70	$9.72	$9.72	59,981
2022-02-04	$9.72	$9.72	$9.72	$9.72	$9.72	2,478
2022-02-03	$9.69	$9.72	$9.69	$9.72	$9.72	126,418
2022-02-02	$9.69	$9.69	$9.69	$9.69	$9.69	100
2022-02-01	$9.69	$9.69	$9.69	$9.69	$9.69	3,178
2022-01-31	$9.69	$9.69	$9.69	$9.69	$9.69	248
2022-01-28	$9.69	$9.70	$9.69	$9.69	$9.69	372
2022-01-27	$9.69	$9.69	$9.69	$9.69	$9.69	2,942
2022-01-26	$9.71	$9.71	$9.70	$9.71	$9.71	8,309
2022-01-25	$9.71	$9.71	$9.71	$9.71	$9.71	78
2022-01-24	$9.73	$9.73	$9.71	$9.71	$9.71	7,879
2022-01-21	$9.74	$9.74	$9.74	$9.74	$9.74	9
2022-01-20	$9.74	$9.74	$9.74	$9.74	$9.74	356
2022-01-19	$9.76	$9.76	$9.76	$9.76	$9.76	4,597
2022-01-18	$9.77	$9.77	$9.75	$9.77	$9.77	3,001
2022-01-14	$9.79	$9.79	$9.79	$9.79	$9.79	218
2022-01-13	$9.79	$9.79	$9.79	$9.79	$9.79	1
2022-01-12	$9.76	$9.79	$9.76	$9.79	$9.79	230,081
2022-01-11	$9.79	$9.79	$9.79	$9.79	$9.79	500
2022-01-10	$9.80	$9.83	$9.79	$9.82	$9.82	15,127
2022-01-07	$9.83	$9.85	$9.81	$9.85	$9.85	20,288
2022-01-06	$9.84	$9.84	$9.79	$9.83	$9.83	19,644
2022-01-05	$9.82	$9.85	$9.82	$9.85	$9.85	11,845
2022-01-04	$9.82	$9.82	$9.82	$9.82	$9.82	40
2022-01-03	$9.81	$9.83	$9.75	$9.82	$9.82	29,717
2021-12-31	$9.77	$9.79	$9.77	$9.78	$9.78	8,676
2021-12-30	$9.78	$9.78	$9.77	$9.77	$9.77	50,626
2021-12-29	$9.78	$9.78	$9.78	$9.78	$9.78	61
2021-12-28	$9.75	$9.78	$9.75	$9.78	$9.78	434
2021-12-27	$9.74	$9.77	$9.74	$9.77	$9.77	14,512
2021-12-23	$9.75	$9.75	$9.75	$9.75	$9.75	150
2021-12-22	$9.70	$9.75	$9.70	$9.75	$9.75	1,204
2021-12-21	$9.78	$9.80	$9.78	$9.80	$9.80	403
2021-12-20	$9.81	$9.81	$9.81	$9.81	$9.81	6
2021-12-17	$9.80	$9.82	$9.75	$9.81	$9.81	7,915
2021-12-16	$9.77	$9.81	$9.76	$9.81	$9.81	148,011
2021-12-15	$9.80	$9.80	$9.76	$9.80	$9.80	382,708
2021-12-14	$9.80	$9.80	$9.80	$9.80	$9.80	10,710
2021-12-13	$9.79	$9.82	$9.79	$9.80	$9.80	29,484
2021-12-10	$9.81	$9.83	$9.81	$9.83	$9.83	23,282
2021-12-09	$9.83	$9.85	$9.83	$9.85	$9.85	2,470
2021-12-08	$9.81	$9.82	$9.81	$9.82	$9.82	19,984
2021-12-07	$9.74	$9.81	$9.74	$9.81	$9.81	156,109
2021-12-06	$9.78	$9.82	$9.78	$9.82	$9.82	30,230
2021-12-03	$9.73	$9.78	$9.73	$9.78	$9.78	58,648
2021-12-02	$9.74	$9.78	$9.73	$9.74	$9.74	18,143
2021-12-01	$9.73	$9.82	$9.73	$9.82	$9.82	86,499
2021-11-30	$9.74	$9.75	$9.74	$9.74	$9.74	6,978
2021-11-29	$9.73	$9.75	$9.73	$9.75	$9.75	4,171
2021-11-26	$9.76	$9.76	$9.71	$9.74	$9.74	1,655
2021-11-24	$9.75	$9.77	$9.72	$9.77	$9.77	167,614
2021-11-23	$9.78	$9.80	$9.75	$9.80	$9.80	175,367
2021-11-22	$9.77	$9.84	$9.76	$9.81	$9.81	12,501
2021-11-19	$9.82	$9.83	$9.77	$9.81	$9.81	20,559
2021-11-18	$9.85	$9.85	$9.81	$9.84	$9.84	63,887
2021-11-17	$9.82	$9.85	$9.82	$9.84	$9.84	37,875
2021-11-16	$9.76	$9.82	$9.76	$9.82	$9.82	63,764
2021-11-15	$9.76	$9.76	$9.76	$9.76	$9.76	10
2021-11-12	$9.76	$9.76	$9.76	$9.76	$9.76	243
2021-11-11	$9.77	$9.81	$9.76	$9.76	$9.76	6,465
2021-11-10	$9.77	$9.79	$9.77	$9.77	$9.77	5,565
2021-11-09	$9.75	$9.79	$9.75	$9.79	$9.79	20,338
2021-11-08	$9.76	$9.78	$9.75	$9.78	$9.78	38,187
2021-11-05	$9.78	$9.80	$9.77	$9.80	$9.80	4,271
2021-11-04	$9.80	$9.82	$9.80	$9.82	$9.82	2,313
2021-11-03	$9.77	$9.82	$9.77	$9.82	$9.82	11,610
2021-11-02	$9.75	$9.80	$9.74	$9.80	$9.80	4,687
2021-11-01	$9.80	$9.80	$9.79	$9.80	$9.80	8,149
2021-10-29	$9.73	$9.80	$9.73	$9.80	$9.80	79,191
2021-10-28	$9.72	$9.78	$9.70	$9.78	$9.78	171,218
2021-10-27	$9.70	$9.77	$9.70	$9.77	$9.77	7,247
2021-10-26	$9.72	$9.75	$9.72	$9.75	$9.75	50,212
2021-10-25	$9.74	$9.75	$9.72	$9.75	$9.75	26,091
2021-10-22	$9.70	$9.75	$9.70	$9.75	$9.75	25,134
2021-10-21	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-10-20	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-10-19	$9.72	$9.75	$9.70	$9.71	$9.71	101,182
2021-10-18	$9.71	$9.71	$9.71	$9.71	$9.71	14
2021-10-15	$9.71	$9.71	$9.71	$9.71	$9.71	12
2021-10-14	$9.71	$9.71	$9.71	$9.71	$9.71	1,351
2021-10-13	$9.71	$9.71	$9.71	$9.71	$9.71	23
2021-10-12	$9.71	$9.71	$9.71	$9.71	$9.71	2
2021-10-11	$9.71	$9.71	$9.71	$9.71	$9.71	13
2021-10-08	$9.75	$9.75	$9.69	$9.71	$9.71	7,320
2021-10-07	$9.72	$9.73	$9.72	$9.73	$9.73	19,976
2021-10-06	$9.71	$9.71	$9.71	$9.71	$9.71	15,596
2021-10-05	$9.73	$9.73	$9.73	$9.73	$9.73	882
2021-10-04	$9.72	$9.72	$9.71	$9.72	$9.72	1,068
2021-10-01	$9.71	$9.71	$9.71	$9.71	$9.71	1,690
2021-09-30	$9.71	$9.71	$9.71	$9.71	$9.71	15,785
2021-09-29	$9.71	$9.71	$9.71	$9.71	$9.71	176
2021-09-28	$9.69	$9.69	$9.69	$9.69	$9.69	7
2021-09-27	$9.69	$9.71	$9.69	$9.69	$9.69	3,282
2021-09-24	$9.71	$9.71	$9.71	$9.71	$9.71	546
2021-09-23	$9.68	$9.70	$9.67	$9.70	$9.70	8,931
2021-09-22	$9.71	$9.73	$9.70	$9.70	$9.70	244,424
2021-09-21	$9.69	$9.69	$9.69	$9.69	$9.69	1,363
2021-09-20	$9.70	$9.73	$9.70	$9.73	$9.73	2,026
2021-09-17	$9.71	$9.71	$9.71	$9.71	$9.71	44
2021-09-16	$9.71	$9.71	$9.70	$9.71	$9.71	339,003
2021-09-15	$9.71	$9.71	$9.71	$9.71	$9.71	30,793
2021-09-14	$9.69	$9.71	$9.69	$9.71	$9.71	109,007
2021-09-13	$9.69	$9.69	$9.69	$9.69	$9.69	10,254
2021-09-10	$9.70	$9.70	$9.68	$9.68	$9.68	786
2021-09-09	$9.69	$9.69	$9.69	$9.69	$9.69	1
2021-09-08	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-09-07	$9.69	$9.69	$9.69	$9.69	$9.69	60
2021-09-03	$9.69	$9.69	$9.69	$9.69	$9.69	3
2021-09-02	$9.69	$9.69	$9.69	$9.69	$9.69	2,800
2021-09-01	$9.63	$9.70	$9.63	$9.69	$9.69	1,699
2021-08-31	$9.64	$9.64	$9.64	$9.64	$9.64	3
2021-08-30	$9.64	$9.64	$9.64	$9.64	$9.64	220
2021-08-27	$9.65	$9.65	$9.63	$9.63	$9.63	90,516
2021-08-26	$9.62	$9.63	$9.62	$9.63	$9.63	1,100
2021-08-25	$9.66	$9.66	$9.66	$9.66	$9.66	4
2021-08-24	$9.66	$9.66	$9.66	$9.66	$9.66	1,002
2021-08-23	$9.67	$9.67	$9.63	$9.64	$9.64	54,968
2021-08-20	$9.74	$9.74	$9.64	$9.64	$9.64	24,897
2021-08-19	$9.71	$9.74	$9.70	$9.70	$9.70	6,710
2021-08-18	$9.76	$9.76	$9.73	$9.73	$9.73	666
2021-08-17	$9.76	$9.76	$9.76	$9.76	$9.76	413
2021-08-16	$9.77	$9.77	$9.75	$9.76	$9.76	1,457
2021-08-13	$9.69	$9.69	$9.69	$9.69	$9.69	6
2021-08-12	$9.79	$9.79	$9.69	$9.69	$9.69	454
2021-08-11	$9.75	$9.75	$9.75	$9.75	$9.75	3
2021-08-10	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-08-09	$9.75	$9.75	$9.75	$9.75	$9.75	190
2021-08-06	$9.70	$9.70	$9.70	$9.70	$9.70	3,017
2021-08-05	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-08-04	$9.75	$9.75	$9.75	$9.75	$9.75	985
2021-08-03	$9.75	$9.75	$9.75	$9.75	$9.75	19
2021-08-02	$9.75	$9.75	$9.75	$9.75	$9.75	78
2021-07-30	$9.75	$9.75	$9.75	$9.75	$9.75	205
2021-07-29	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-07-28	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-07-27	$9.67	$9.75	$9.67	$9.75	$9.75	1,403
2021-07-26	$9.70	$9.70	$9.70	$9.70	$9.70	28
2021-07-23	$9.71	$9.71	$9.70	$9.70	$9.70	3,611
2021-07-22	$9.70	$9.70	$9.70	$9.70	$9.70	1,852
2021-07-21	$9.72	$9.72	$9.70	$9.70	$9.70	5,503
2021-07-20	$9.68	$9.68	$9.68	$9.68	$9.68	10
2021-07-19	$9.68	$9.68	$9.68	$9.68	$9.68	210
2021-07-16	$9.73	$9.73	$9.73	$9.73	$9.73	403
2021-07-15	$9.68	$9.68	$9.68	$9.68	$9.68	179
2021-07-14	$9.72	$9.72	$9.72	$9.72	$9.72	330
2021-07-13	$9.75	$9.75	$9.75	$9.75	$9.75	10
2021-07-12	$9.76	$9.76	$9.71	$9.75	$9.75	1,043
2021-07-09	$9.70	$9.70	$9.67	$9.67	$9.67	3,699
2021-07-08	$9.68	$9.68	$9.68	$9.68	$9.68	300
2021-07-07	$9.80	$9.80	$9.72	$9.73	$9.73	724
2021-07-06	$9.72	$9.79	$9.70	$9.74	$9.74	29,755
2021-07-02	$9.70	$9.70	$9.68	$9.70	$9.70	838
2021-07-01	$9.68	$9.74	$9.68	$9.70	$9.70	2,865
2021-06-30	$9.75	$9.75	$9.70	$9.70	$9.70	2,226
2021-06-29	$9.91	$9.96	$9.70	$9.75	$9.75	23,739
2021-06-28	$10.00	$10.00	$9.76	$9.80	$9.80	192,611
2021-06-25	$9.95	$10.02	$9.72	$10.02	$10.02	2,742
2021-06-24	$9.73	$9.94	$9.73	$9.94	$9.94	1,289
2021-06-23	$10.01	$10.01	$10.01	$10.01	$10.01	6
2021-06-22	$9.99	$10.02	$9.92	$10.01	$10.01	3,058
2021-06-21	$9.93	$9.93	$9.90	$9.90	$9.90	626
2021-06-18	$9.85	$9.85	$9.83	$9.85	$9.85	3,157
2021-06-17	$9.88	$9.89	$9.78	$9.85	$9.85	5,878
2021-06-16	$9.86	$9.86	$9.86	$9.86	$9.86	3
2021-06-15	$9.75	$9.89	$9.75	$9.86	$9.86	1,925
2021-06-14	$9.80	$9.80	$9.66	$9.75	$9.75	310
2021-06-11	$9.94	$9.94	$9.94	$9.94	$9.94	13,342
2021-06-10	$9.92	$9.92	$9.92	$9.92	$9.92	33
2021-06-09	$9.95	$9.95	$9.90	$9.92	$9.92	6,476
2021-06-08	$9.86	$9.86	$9.86	$9.86	$9.86	43
2021-06-07	$9.84	$9.86	$9.84	$9.86	$9.86	765
2021-06-04	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-06-03	$9.95	$9.95	$9.95	$9.95	$9.95	85
2021-06-02	$9.95	$9.95	$9.95	$9.95	$9.95	1
2021-06-01	$9.95	$9.95	$9.95	$9.95	$9.95	640
2021-05-28	$9.90	$9.90	$9.90	$9.90	$9.90	11
2021-05-27	$9.90	$9.90	$9.90	$9.90	$9.90	512
2021-05-26	$10.50	$10.50	$10.03	$10.03	$10.03	206

Tribe Capital Growth Corp I - Class A (ATVC) News Headlines

Recent Tribe Capital Growth Corp I - Class A (ATVC) News

Similar Companies to Tribe Capital Growth Corp I - Class A (ATVC) 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

Tribe Capital Growth Corp I - Class A (ATVC) Exchange: NASDAQ