Bridgetown Holdings Ltd - Warrants (14/10/2025) (BTWNW) Exchange: NASDAQ

Data as of Aug. 20, 2025

$0.19 ($-0.03) -13.59%

Bridgetown Holdings Ltd - Warrants (14/10/2025) - Daily Information
Click for more stock information on Bridgetown Holdings Ltd - Warrants (14/10/2025).
Daily Information Data
Date Aug. 20, 2025
Open $0.22
Previous Close $0.19
High $0.23
Low $0.17
Adjusted Open $0.22
Previous Adjusted Close $0.19
Adjusted High $0.23
Adjusted Low $0.17

About Bridgetown Holdings Ltd - Warrants (14/10/2025) (BTWNW)

Bridgetown Holdings Ltd - Warrants (14/10/2025)

Historical Stock Data for Bridgetown Holdings Ltd - Warrants (14/10/2025) (BTWNW)

Date Open High Low Close Adj.Close Volume
2023-10-12 $0.22 $0.23 $0.17 $0.19 $0.19 64,932
2023-10-11 $0.25 $0.26 $0.17 $0.22 $0.22 419,416
2023-10-10 $0.20 $0.28 $0.19 $0.28 $0.28 84,008
2023-10-09 $0.19 $0.20 $0.19 $0.19 $0.19 23,527
2023-10-06 $0.21 $0.22 $0.18 $0.19 $0.19 132,488
2023-10-05 $0.30 $0.38 $0.22 $0.23 $0.23 552,819
2023-10-04 $0.35 $0.35 $0.30 $0.30 $0.30 88,284
2023-10-03 $0.37 $0.39 $0.31 $0.31 $0.31 5,235
2023-10-02 $0.39 $0.41 $0.34 $0.39 $0.39 13,311
2023-09-29 $0.45 $0.45 $0.24 $0.34 $0.34 8,585
2023-09-28 $0.37 $0.46 $0.37 $0.38 $0.38 51,887
2023-09-27 $0.29 $0.42 $0.29 $0.40 $0.40 212,849
2023-09-26 $0.29 $0.29 $0.26 $0.26 $0.26 13,013
2023-09-25 $0.30 $0.30 $0.30 $0.30 $0.30 0
2023-09-22 $0.28 $0.30 $0.28 $0.30 $0.30 4,175
2023-09-21 $0.28 $0.28 $0.28 $0.28 $0.28 2,950
2023-09-20 $0.28 $0.28 $0.25 $0.28 $0.28 4,355
2023-09-19 $0.25 $0.27 $0.25 $0.27 $0.27 56,866
2023-09-18 $0.27 $0.28 $0.26 $0.26 $0.26 41,079
2023-09-15 $0.24 $0.25 $0.24 $0.25 $0.25 1,853
2023-09-14 $0.25 $0.27 $0.25 $0.25 $0.25 2,061
2023-09-13 $0.27 $0.27 $0.25 $0.25 $0.25 725
2023-09-12 $0.23 $0.25 $0.23 $0.25 $0.25 3,110
2023-09-11 $0.25 $0.25 $0.23 $0.23 $0.23 13,927
2023-09-08 $0.28 $0.28 $0.24 $0.25 $0.25 95,763
2023-09-07 $0.25 $0.27 $0.25 $0.26 $0.26 93,851
2023-09-06 $0.25 $0.26 $0.25 $0.25 $0.25 201,992
2023-09-05 $0.25 $0.28 $0.24 $0.27 $0.27 30,256
2023-09-01 $0.23 $0.25 $0.23 $0.25 $0.25 19,798
2023-08-31 $0.17 $0.23 $0.17 $0.23 $0.23 63,453
2023-08-30 $0.16 $0.17 $0.16 $0.17 $0.17 20,900
2023-08-29 $0.18 $0.18 $0.17 $0.17 $0.17 9,492
2023-08-28 $0.17 $0.18 $0.17 $0.18 $0.18 7,900
2023-08-25 $0.16 $0.18 $0.15 $0.15 $0.15 25,415
2023-08-24 $0.17 $0.17 $0.17 $0.17 $0.17 0
2023-08-23 $0.17 $0.18 $0.16 $0.17 $0.17 15,520
2023-08-22 $0.15 $0.15 $0.15 $0.15 $0.15 1,012
2023-08-21 $0.15 $0.17 $0.15 $0.16 $0.16 7,600
2023-08-18 $0.15 $0.18 $0.15 $0.18 $0.18 5,342
2023-08-17 $0.14 $0.17 $0.14 $0.16 $0.16 10,704
2023-08-16 $0.15 $0.18 $0.14 $0.15 $0.15 108,649
2023-08-15 $0.17 $0.19 $0.14 $0.17 $0.17 45,232
2023-08-14 $0.20 $0.20 $0.20 $0.20 $0.20 288
2023-08-11 $0.19 $0.20 $0.17 $0.17 $0.17 6,200
2023-08-10 $0.18 $0.20 $0.16 $0.20 $0.20 50,747
2023-08-09 $0.17 $0.18 $0.17 $0.18 $0.18 31,986
2023-08-08 $0.17 $0.18 $0.17 $0.17 $0.17 13,254
2023-08-07 $0.18 $0.19 $0.18 $0.19 $0.19 4,195
2023-08-04 $0.17 $0.18 $0.15 $0.18 $0.18 239,076
2023-08-03 $0.19 $0.19 $0.17 $0.17 $0.17 1,871
2023-08-02 $0.19 $0.19 $0.16 $0.16 $0.16 62,006
2023-08-01 $0.18 $0.19 $0.18 $0.18 $0.18 4,000
2023-07-31 $0.20 $0.20 $0.19 $0.19 $0.19 5,747
2023-07-28 $0.20 $0.22 $0.18 $0.19 $0.19 29,991
2023-07-27 $0.21 $0.21 $0.19 $0.19 $0.19 5,015
2023-07-26 $0.21 $0.21 $0.20 $0.20 $0.20 305,219
2023-07-25 $0.20 $0.24 $0.20 $0.21 $0.21 220,498
2023-07-24 $0.20 $0.22 $0.20 $0.22 $0.22 70,270
2023-07-21 $0.21 $0.23 $0.21 $0.21 $0.21 7,963
2023-07-20 $0.22 $0.23 $0.20 $0.22 $0.22 52,806
2023-07-19 $0.22 $0.22 $0.21 $0.21 $0.21 49,700
2023-07-18 $0.20 $0.23 $0.20 $0.23 $0.23 64,032
2023-07-17 $0.20 $0.20 $0.18 $0.20 $0.20 27,324
2023-07-14 $0.21 $0.21 $0.19 $0.20 $0.20 121,707
2023-07-13 $0.20 $0.21 $0.20 $0.21 $0.21 25,988
2023-07-12 $0.22 $0.22 $0.20 $0.20 $0.20 7,455
2023-07-11 $0.23 $0.23 $0.20 $0.20 $0.20 19,066
2023-07-10 $0.20 $0.22 $0.20 $0.21 $0.21 5,803
2023-07-07 $0.21 $0.24 $0.20 $0.22 $0.22 28,554
2023-07-06 $0.20 $0.20 $0.20 $0.20 $0.20 23,606
2023-07-05 $0.21 $0.21 $0.21 $0.21 $0.21 2,886
2023-07-03 $0.20 $0.24 $0.20 $0.23 $0.23 2,125
2023-06-30 $0.23 $0.25 $0.20 $0.25 $0.25 55,260
2023-06-29 $0.22 $0.27 $0.22 $0.23 $0.23 6,263
2023-06-28 $0.24 $0.24 $0.22 $0.24 $0.24 2,385
2023-06-27 $0.25 $0.25 $0.22 $0.22 $0.22 2,036
2023-06-26 $0.22 $0.23 $0.22 $0.22 $0.22 5,611
2023-06-23 $0.23 $0.23 $0.23 $0.23 $0.23 8,018
2023-06-22 $0.23 $0.23 $0.23 $0.23 $0.23 10
2023-06-21 $0.23 $0.23 $0.23 $0.23 $0.23 1,114
2023-06-20 $0.25 $0.25 $0.25 $0.25 $0.25 1,500
2023-06-16 $0.25 $0.25 $0.23 $0.25 $0.25 1,515
2023-06-15 $0.22 $0.24 $0.22 $0.24 $0.24 9,176
2023-06-14 $0.23 $0.24 $0.23 $0.24 $0.24 1,023
2023-06-13 $0.24 $0.24 $0.23 $0.23 $0.23 4,048
2023-06-12 $0.24 $0.24 $0.23 $0.23 $0.23 1,635
2023-06-09 $0.23 $0.27 $0.23 $0.23 $0.23 52,835
2023-06-08 $0.25 $0.26 $0.23 $0.23 $0.23 14,626
2023-06-07 $0.23 $0.24 $0.23 $0.23 $0.23 16,716
2023-06-06 $0.24 $0.24 $0.23 $0.23 $0.23 8,334
2023-06-05 $0.26 $0.27 $0.21 $0.21 $0.21 15,532
2023-06-02 $0.21 $0.28 $0.21 $0.25 $0.25 54,220
2023-06-01 $0.22 $0.22 $0.20 $0.21 $0.21 15,790
2023-05-31 $0.22 $0.26 $0.22 $0.22 $0.22 5,877
2023-05-30 $0.30 $0.30 $0.22 $0.22 $0.22 304,145
2023-05-26 $0.22 $0.25 $0.22 $0.25 $0.25 419
2023-05-25 $0.24 $0.35 $0.21 $0.25 $0.25 318,795
2023-05-24 $0.20 $0.24 $0.20 $0.24 $0.24 1,168
2023-05-23 $0.24 $0.24 $0.24 $0.24 $0.24 0
2023-05-22 $0.24 $0.24 $0.20 $0.24 $0.24 24,987
2023-05-19 $0.25 $0.25 $0.25 $0.25 $0.25 50
2023-05-18 $0.25 $0.25 $0.24 $0.25 $0.25 23,663
2023-05-17 $0.26 $0.26 $0.26 $0.26 $0.26 0
2023-05-16 $0.22 $0.26 $0.22 $0.26 $0.26 18,667
2023-05-15 $0.23 $0.27 $0.23 $0.27 $0.27 13,800
2023-05-12 $0.27 $0.27 $0.22 $0.26 $0.26 35,900
2023-05-11 $0.25 $0.27 $0.22 $0.25 $0.25 33,267
2023-05-10 $0.26 $0.27 $0.24 $0.26 $0.26 114,028
2023-05-09 $0.23 $0.29 $0.23 $0.27 $0.27 19,202
2023-05-08 $0.23 $0.28 $0.23 $0.23 $0.23 97,939
2023-05-05 $0.26 $0.26 $0.20 $0.23 $0.23 5,575
2023-05-04 $0.20 $0.23 $0.18 $0.20 $0.20 35,191
2023-05-03 $0.19 $0.26 $0.19 $0.20 $0.20 411,216
2023-05-02 $0.09 $0.10 $0.09 $0.09 $0.09 12,692
2023-05-01 $0.09 $0.09 $0.09 $0.09 $0.09 2,058
2023-04-28 $0.10 $0.11 $0.09 $0.10 $0.10 27,182
2023-04-27 $0.10 $0.10 $0.10 $0.10 $0.10 14,629
2023-04-26 $0.09 $0.11 $0.09 $0.10 $0.10 7,640
2023-04-25 $0.11 $0.11 $0.10 $0.11 $0.11 11,990
2023-04-24 $0.13 $0.13 $0.11 $0.11 $0.11 2,500
2023-04-21 $0.11 $0.15 $0.11 $0.11 $0.11 18,240
2023-04-20 $0.10 $0.14 $0.10 $0.11 $0.11 44,327
2023-04-19 $0.15 $0.15 $0.12 $0.12 $0.12 45,869
2023-04-18 $0.13 $0.16 $0.12 $0.15 $0.15 8,637
2023-04-17 $0.13 $0.15 $0.13 $0.13 $0.13 5,198
2023-04-14 $0.16 $0.16 $0.13 $0.13 $0.13 47,441
2023-04-13 $0.15 $0.16 $0.15 $0.15 $0.15 11,288
2023-04-12 $0.14 $0.15 $0.13 $0.13 $0.13 20,668
2023-04-11 $0.14 $0.14 $0.08 $0.11 $0.11 6,400
2023-04-10 $0.15 $0.15 $0.14 $0.15 $0.15 27,477
2023-04-06 $0.15 $0.15 $0.14 $0.15 $0.15 8,675
2023-04-05 $0.18 $0.18 $0.14 $0.15 $0.15 17,931
2023-04-04 $0.17 $0.17 $0.17 $0.17 $0.17 26
2023-04-03 $0.17 $0.18 $0.17 $0.17 $0.17 906
2023-03-31 $0.15 $0.17 $0.15 $0.17 $0.17 9,918
2023-03-30 $0.16 $0.16 $0.15 $0.16 $0.16 2,000
2023-03-29 $0.18 $0.18 $0.16 $0.16 $0.16 1,401
2023-03-28 $0.16 $0.16 $0.16 $0.16 $0.16 25
2023-03-27 $0.16 $0.16 $0.16 $0.16 $0.16 755
2023-03-24 $0.16 $0.17 $0.16 $0.17 $0.17 69,126
2023-03-23 $0.15 $0.17 $0.15 $0.16 $0.16 66,881
2023-03-22 $0.16 $0.16 $0.16 $0.16 $0.16 5,019
2023-03-21 $0.17 $0.17 $0.17 $0.17 $0.17 1
2023-03-20 $0.20 $0.20 $0.16 $0.17 $0.17 23,207
2023-03-17 $0.17 $0.18 $0.15 $0.17 $0.17 12,879
2023-03-16 $0.15 $0.17 $0.15 $0.17 $0.17 2,100
2023-03-15 $0.20 $0.20 $0.17 $0.17 $0.17 23,472
2023-03-14 $0.18 $0.18 $0.18 $0.18 $0.18 54,871
2023-03-13 $0.20 $0.20 $0.18 $0.18 $0.18 6,842
2023-03-10 $0.20 $0.21 $0.17 $0.19 $0.19 26,937
2023-03-09 $0.21 $0.24 $0.20 $0.20 $0.20 11,875
2023-03-08 $0.24 $0.24 $0.21 $0.23 $0.23 1,478
2023-03-07 $0.23 $0.23 $0.22 $0.22 $0.22 1,437
2023-03-06 $0.22 $0.22 $0.22 $0.22 $0.22 120
2023-03-03 $0.22 $0.24 $0.20 $0.24 $0.24 979
2023-03-02 $0.22 $0.24 $0.22 $0.24 $0.24 838
2023-03-01 $0.24 $0.24 $0.20 $0.24 $0.24 5,202
2023-02-28 $0.25 $0.25 $0.24 $0.24 $0.24 2,341
2023-02-27 $0.23 $0.24 $0.20 $0.21 $0.21 8,938
2023-02-24 $0.25 $0.25 $0.22 $0.24 $0.24 9,000
2023-02-23 $0.27 $0.27 $0.20 $0.25 $0.25 12,427
2023-02-22 $0.27 $0.28 $0.20 $0.28 $0.28 47,614
2023-02-21 $0.27 $0.28 $0.25 $0.28 $0.28 59,206
2023-02-17 $0.23 $0.23 $0.23 $0.23 $0.23 300
2023-02-16 $0.20 $0.20 $0.19 $0.19 $0.19 7,019
2023-02-15 $0.21 $0.21 $0.19 $0.20 $0.20 26,782
2023-02-14 $0.20 $0.20 $0.19 $0.20 $0.20 135,799
2023-02-13 $0.19 $0.19 $0.18 $0.19 $0.19 4,000
2023-02-10 $0.20 $0.20 $0.19 $0.20 $0.20 2,407
2023-02-09 $0.19 $0.20 $0.19 $0.20 $0.20 45,112
2023-02-08 $0.20 $0.23 $0.20 $0.20 $0.20 23,775
2023-02-07 $0.20 $0.20 $0.20 $0.20 $0.20 26,950
2023-02-06 $0.18 $0.20 $0.18 $0.20 $0.20 6,178
2023-02-03 $0.20 $0.22 $0.20 $0.21 $0.21 6,347
2023-02-02 $0.22 $0.22 $0.18 $0.21 $0.21 32,473
2023-02-01 $0.23 $0.23 $0.19 $0.20 $0.20 15,800
2023-01-31 $0.22 $0.22 $0.19 $0.20 $0.20 11,464
2023-01-30 $0.21 $0.21 $0.20 $0.20 $0.20 67,487
2023-01-27 $0.19 $0.22 $0.18 $0.20 $0.20 12,522
2023-01-26 $0.20 $0.22 $0.20 $0.20 $0.20 11,460
2023-01-25 $0.23 $0.23 $0.19 $0.21 $0.21 16,247
2023-01-24 $0.20 $0.23 $0.15 $0.20 $0.20 25,221
2023-01-23 $0.21 $0.21 $0.17 $0.21 $0.21 9,431
2023-01-20 $0.20 $0.24 $0.16 $0.21 $0.21 53,923
2023-01-19 $0.21 $0.29 $0.17 $0.28 $0.28 15,628
2023-01-18 $0.20 $0.21 $0.17 $0.21 $0.21 48,753
2023-01-17 $0.16 $0.20 $0.16 $0.20 $0.20 8,275
2023-01-13 $0.25 $0.25 $0.16 $0.20 $0.20 19,700
2023-01-12 $0.20 $0.27 $0.15 $0.25 $0.25 216,797
2023-01-11 $0.20 $0.20 $0.18 $0.18 $0.18 10,178
2023-01-10 $0.16 $0.18 $0.16 $0.18 $0.18 20,372
2023-01-09 $0.16 $0.16 $0.15 $0.15 $0.15 21,740
2023-01-06 $0.14 $0.15 $0.14 $0.15 $0.15 81,076
2023-01-05 $0.13 $0.14 $0.13 $0.13 $0.13 1,731
2023-01-04 $0.13 $0.15 $0.13 $0.14 $0.14 4,819
2023-01-03 $0.12 $0.13 $0.12 $0.12 $0.12 1,934
2022-12-30 $0.10 $0.12 $0.10 $0.12 $0.12 24,352
2022-12-29 $0.12 $0.13 $0.09 $0.10 $0.10 110,045
2022-12-28 $0.11 $0.14 $0.10 $0.12 $0.12 118,753
2022-12-27 $0.13 $0.15 $0.12 $0.12 $0.12 38,456
2022-12-23 $0.15 $0.20 $0.14 $0.15 $0.15 37,647
2022-12-22 $0.15 $0.15 $0.13 $0.13 $0.13 159,579
2022-12-21 $0.20 $0.20 $0.13 $0.15 $0.15 351,573
2022-12-20 $0.29 $0.31 $0.20 $0.20 $0.20 10,572
2022-12-19 $0.19 $0.26 $0.19 $0.25 $0.25 23,118
2022-12-16 $0.19 $0.19 $0.18 $0.19 $0.19 2,003
2022-12-15 $0.15 $0.19 $0.15 $0.18 $0.18 28,074
2022-12-14 $0.15 $0.19 $0.15 $0.19 $0.19 4,782
2022-12-13 $0.16 $0.19 $0.15 $0.19 $0.19 20,139
2022-12-12 $0.17 $0.17 $0.16 $0.17 $0.17 2,900
2022-12-09 $0.16 $0.17 $0.15 $0.17 $0.17 41,101
2022-12-08 $0.15 $0.18 $0.15 $0.17 $0.17 41,043
2022-12-07 $0.15 $0.18 $0.15 $0.18 $0.18 8,497
2022-12-06 $0.20 $0.20 $0.17 $0.17 $0.17 2,346
2022-12-05 $0.18 $0.19 $0.17 $0.17 $0.17 3,794
2022-12-02 $0.20 $0.20 $0.16 $0.20 $0.20 12,598
2022-12-01 $0.18 $0.19 $0.18 $0.19 $0.19 3,335
2022-11-30 $0.18 $0.20 $0.18 $0.20 $0.20 6,659
2022-11-29 $0.14 $0.17 $0.14 $0.17 $0.17 19,600
2022-11-28 $0.15 $0.18 $0.14 $0.16 $0.16 20,645
2022-11-25 $0.16 $0.17 $0.16 $0.17 $0.17 102,452
2022-11-23 $0.15 $0.16 $0.14 $0.16 $0.16 42,133
2022-11-22 $0.15 $0.15 $0.15 $0.15 $0.15 155
2022-11-21 $0.15 $0.16 $0.15 $0.16 $0.16 21,624
2022-11-18 $0.15 $0.15 $0.15 $0.15 $0.15 11,600
2022-11-17 $0.16 $0.16 $0.15 $0.16 $0.16 42,653
2022-11-16 $0.16 $0.16 $0.15 $0.16 $0.16 8,912
2022-11-15 $0.16 $0.16 $0.16 $0.16 $0.16 4,749
2022-11-14 $0.16 $0.16 $0.16 $0.16 $0.16 5,667
2022-11-11 $0.16 $0.17 $0.16 $0.16 $0.16 29,658
2022-11-10 $0.16 $0.17 $0.16 $0.16 $0.16 27,926
2022-11-09 $0.15 $0.17 $0.15 $0.15 $0.15 17,447
2022-11-08 $0.15 $0.20 $0.15 $0.16 $0.16 27,721
2022-11-07 $0.15 $0.19 $0.15 $0.15 $0.15 7,199
2022-11-04 $0.18 $0.19 $0.17 $0.19 $0.19 10,411
2022-11-03 $0.18 $0.18 $0.17 $0.17 $0.17 1,146
2022-11-02 $0.15 $0.20 $0.15 $0.16 $0.16 6,386
2022-11-01 $0.16 $0.20 $0.15 $0.20 $0.20 27,148
2022-10-31 $0.11 $0.20 $0.11 $0.15 $0.15 30,490
2022-10-28 $0.18 $0.20 $0.15 $0.19 $0.19 1,250
2022-10-27 $0.17 $0.20 $0.15 $0.17 $0.17 56,728
2022-10-26 $0.16 $0.18 $0.15 $0.18 $0.18 7,321
2022-10-25 $0.17 $0.20 $0.17 $0.17 $0.17 14,048
2022-10-24 $0.16 $0.20 $0.14 $0.19 $0.19 42,774
2022-10-21 $0.14 $0.18 $0.14 $0.18 $0.18 8,246
2022-10-20 $0.19 $0.20 $0.17 $0.18 $0.18 41,906
2022-10-19 $0.18 $0.22 $0.13 $0.18 $0.18 66,824
2022-10-18 $0.20 $0.24 $0.19 $0.24 $0.24 67,047
2022-10-17 $0.20 $0.20 $0.19 $0.20 $0.20 53,111
2022-10-14 $0.20 $0.20 $0.19 $0.19 $0.19 69,295
2022-10-13 $0.16 $0.20 $0.16 $0.19 $0.19 126,208
2022-10-12 $0.16 $0.17 $0.16 $0.16 $0.16 11,743
2022-10-11 $0.16 $0.16 $0.14 $0.15 $0.15 11,740
2022-10-10 $0.15 $0.19 $0.15 $0.17 $0.17 52,010
2022-10-07 $0.16 $0.16 $0.14 $0.16 $0.16 38,621
2022-10-06 $0.13 $0.15 $0.13 $0.14 $0.14 27,043
2022-10-05 $0.12 $0.15 $0.11 $0.14 $0.14 53,673
2022-10-04 $0.11 $0.14 $0.11 $0.14 $0.14 37,757
2022-10-03 $0.12 $0.16 $0.11 $0.15 $0.15 10,200
2022-09-30 $0.11 $0.15 $0.10 $0.12 $0.12 77,171
2022-09-29 $0.09 $0.16 $0.09 $0.11 $0.11 78,527
2022-09-28 $0.07 $0.13 $0.07 $0.12 $0.12 45,523
2022-09-27 $0.11 $0.12 $0.06 $0.10 $0.10 59,649
2022-09-26 $0.15 $0.15 $0.10 $0.11 $0.11 33,054
2022-09-23 $0.16 $0.17 $0.12 $0.15 $0.15 73,670
2022-09-22 $0.17 $0.18 $0.17 $0.17 $0.17 40,754
2022-09-21 $0.17 $0.17 $0.17 $0.17 $0.17 102,515
2022-09-20 $0.18 $0.19 $0.17 $0.17 $0.17 289,678
2022-09-19 $0.22 $0.22 $0.19 $0.19 $0.19 50,047
2022-09-16 $0.23 $0.31 $0.18 $0.18 $0.18 28,478
2022-09-15 $0.27 $0.28 $0.19 $0.22 $0.22 12,893
2022-09-14 $0.22 $0.25 $0.19 $0.24 $0.24 20,032
2022-09-13 $0.17 $0.20 $0.17 $0.20 $0.20 39,722
2022-09-12 $0.21 $0.21 $0.17 $0.19 $0.19 6,385
2022-09-09 $0.20 $0.21 $0.18 $0.20 $0.20 45,190
2022-09-08 $0.20 $0.20 $0.17 $0.20 $0.20 14,052
2022-09-07 $0.17 $0.19 $0.17 $0.18 $0.18 38,117
2022-09-06 $0.17 $0.21 $0.17 $0.18 $0.18 4,799
2022-09-02 $0.18 $0.18 $0.17 $0.18 $0.18 105,790
2022-09-01 $0.17 $0.19 $0.17 $0.18 $0.18 13,031
2022-08-31 $0.20 $0.22 $0.18 $0.21 $0.21 35,019
2022-08-30 $0.20 $0.20 $0.20 $0.20 $0.20 26,105
2022-08-29 $0.17 $0.20 $0.17 $0.20 $0.20 13,869
2022-08-26 $0.20 $0.20 $0.17 $0.18 $0.18 13,934
2022-08-25 $0.17 $0.20 $0.16 $0.19 $0.19 14,079
2022-08-24 $0.17 $0.17 $0.17 $0.17 $0.17 51,067
2022-08-23 $0.21 $0.21 $0.17 $0.17 $0.17 29,703
2022-08-22 $0.18 $0.18 $0.18 $0.18 $0.18 2,672
2022-08-19 $0.22 $0.22 $0.22 $0.22 $0.22 2,101
2022-08-18 $0.22 $0.22 $0.19 $0.21 $0.21 12,295
2022-08-17 $0.20 $0.20 $0.17 $0.18 $0.18 58,708
2022-08-16 $0.18 $0.21 $0.18 $0.18 $0.18 29,349
2022-08-15 $0.20 $0.21 $0.18 $0.18 $0.18 1,660
2022-08-12 $0.22 $0.23 $0.20 $0.20 $0.20 19,776
2022-08-11 $0.21 $0.21 $0.20 $0.20 $0.20 11,900
2022-08-10 $0.24 $0.26 $0.19 $0.20 $0.20 61,040
2022-08-09 $0.20 $0.27 $0.20 $0.23 $0.23 9,384
2022-08-08 $0.18 $0.20 $0.17 $0.19 $0.19 15,330
2022-08-05 $0.20 $0.20 $0.18 $0.18 $0.18 7,450
2022-08-04 $0.20 $0.20 $0.17 $0.18 $0.18 23,604
2022-08-03 $0.19 $0.20 $0.17 $0.17 $0.17 108,427
2022-08-02 $0.20 $0.22 $0.17 $0.18 $0.18 27,063
2022-08-01 $0.20 $0.23 $0.20 $0.21 $0.21 4,228
2022-07-29 $0.21 $0.23 $0.21 $0.22 $0.22 24,046
2022-07-28 $0.22 $0.24 $0.21 $0.22 $0.22 14,336
2022-07-27 $0.23 $0.24 $0.20 $0.22 $0.22 9,640
2022-07-26 $0.23 $0.25 $0.21 $0.22 $0.22 19,469
2022-07-25 $0.26 $0.26 $0.23 $0.23 $0.23 1,769
2022-07-22 $0.25 $0.26 $0.25 $0.25 $0.25 9,303
2022-07-21 $0.23 $0.24 $0.23 $0.23 $0.23 8,654
2022-07-20 $0.24 $0.26 $0.23 $0.25 $0.25 13,343
2022-07-19 $0.26 $0.26 $0.23 $0.24 $0.24 16,716
2022-07-18 $0.33 $0.33 $0.24 $0.26 $0.26 22,680
2022-07-15 $0.32 $0.33 $0.28 $0.28 $0.28 18,793
2022-07-14 $0.27 $0.30 $0.27 $0.27 $0.27 13,393
2022-07-13 $0.28 $0.34 $0.25 $0.30 $0.30 127,698
2022-07-12 $0.22 $0.22 $0.21 $0.21 $0.21 95,324
2022-07-11 $0.24 $0.24 $0.22 $0.22 $0.22 3,450
2022-07-08 $0.24 $0.24 $0.24 $0.24 $0.24 814
2022-07-07 $0.26 $0.26 $0.24 $0.24 $0.24 29,928
2022-07-06 $0.27 $0.30 $0.25 $0.27 $0.27 12,603
2022-07-05 $0.23 $0.26 $0.23 $0.26 $0.26 14,324
2022-07-01 $0.24 $0.24 $0.23 $0.24 $0.24 17,867
2022-06-30 $0.23 $0.24 $0.23 $0.24 $0.24 5,755
2022-06-29 $0.23 $0.23 $0.23 $0.23 $0.23 5,387
2022-06-28 $0.25 $0.29 $0.23 $0.23 $0.23 28,884
2022-06-27 $0.29 $0.29 $0.25 $0.25 $0.25 1,095
2022-06-24 $0.25 $0.27 $0.23 $0.23 $0.23 69,706
2022-06-23 $0.27 $0.27 $0.24 $0.24 $0.24 24,200
2022-06-22 $0.27 $0.27 $0.25 $0.25 $0.25 37,427
2022-06-21 $0.27 $0.28 $0.27 $0.27 $0.27 74,013
2022-06-17 $0.25 $0.27 $0.25 $0.25 $0.25 36,694
2022-06-16 $0.25 $0.29 $0.23 $0.26 $0.26 73,525
2022-06-15 $0.28 $0.30 $0.23 $0.27 $0.27 34,250
2022-06-14 $0.23 $0.23 $0.23 $0.23 $0.23 5,192
2022-06-13 $0.33 $0.33 $0.23 $0.23 $0.23 1,320
2022-06-10 $0.25 $0.30 $0.25 $0.27 $0.27 11,666
2022-06-09 $0.29 $0.29 $0.26 $0.26 $0.26 6,100
2022-06-08 $0.29 $0.29 $0.26 $0.26 $0.26 6,700
2022-06-07 $0.30 $0.30 $0.29 $0.29 $0.29 456
2022-06-06 $0.27 $0.28 $0.26 $0.28 $0.28 23,791
2022-06-03 $0.25 $0.28 $0.25 $0.27 $0.27 124,457
2022-06-02 $0.26 $0.27 $0.25 $0.27 $0.27 21,783
2022-06-01 $0.25 $0.27 $0.25 $0.26 $0.26 20,758
2022-05-31 $0.27 $0.30 $0.27 $0.29 $0.29 14,135
2022-05-27 $0.29 $0.29 $0.25 $0.28 $0.28 19,563
2022-05-26 $0.27 $0.29 $0.27 $0.28 $0.28 4,402
2022-05-25 $0.27 $0.34 $0.27 $0.27 $0.27 9,926
2022-05-24 $0.30 $0.32 $0.28 $0.28 $0.28 24,500
2022-05-23 $0.30 $0.30 $0.28 $0.30 $0.30 8,115
2022-05-20 $0.29 $0.30 $0.27 $0.29 $0.29 68,893
2022-05-19 $0.23 $0.30 $0.23 $0.28 $0.28 27,135
2022-05-18 $0.23 $0.32 $0.23 $0.27 $0.27 10,394
2022-05-17 $0.28 $0.29 $0.25 $0.28 $0.28 92,225
2022-05-16 $0.26 $0.30 $0.25 $0.27 $0.27 40,579
2022-05-13 $0.29 $0.34 $0.24 $0.32 $0.32 184,167
2022-05-12 $0.26 $0.30 $0.25 $0.28 $0.28 103,325
2022-05-11 $0.38 $0.42 $0.27 $0.29 $0.29 68,114
2022-05-10 $0.33 $0.36 $0.26 $0.30 $0.30 27,724
2022-05-09 $0.53 $0.53 $0.32 $0.32 $0.32 53,838
2022-05-06 $0.44 $0.45 $0.38 $0.39 $0.39 63,786
2022-05-05 $0.48 $0.50 $0.44 $0.45 $0.45 32,470
2022-05-04 $0.45 $0.50 $0.45 $0.45 $0.45 21,000
2022-05-03 $0.49 $0.50 $0.45 $0.50 $0.50 4,371
2022-05-02 $0.50 $0.50 $0.49 $0.50 $0.50 3,678
2022-04-29 $0.50 $0.51 $0.46 $0.47 $0.47 45,220
2022-04-28 $0.54 $0.55 $0.51 $0.51 $0.51 6,061
2022-04-27 $0.51 $0.51 $0.50 $0.50 $0.50 15,142
2022-04-26 $0.54 $0.57 $0.52 $0.52 $0.52 35,390
2022-04-25 $0.54 $0.54 $0.54 $0.54 $0.54 7,932
2022-04-22 $0.57 $0.57 $0.57 $0.57 $0.57 25,183
2022-04-21 $0.59 $0.59 $0.57 $0.57 $0.57 13,375
2022-04-20 $0.52 $0.62 $0.52 $0.59 $0.59 67,819
2022-04-19 $0.59 $0.59 $0.52 $0.54 $0.54 56,948
2022-04-18 $0.58 $0.59 $0.54 $0.55 $0.55 17,682
2022-04-14 $0.55 $0.59 $0.54 $0.59 $0.59 4,442
2022-04-13 $0.54 $0.57 $0.54 $0.55 $0.55 8,316
2022-04-12 $0.59 $0.59 $0.57 $0.57 $0.57 31,400
2022-04-11 $0.59 $0.62 $0.55 $0.58 $0.58 62,790
2022-04-08 $0.52 $0.60 $0.50 $0.59 $0.59 47,113
2022-04-07 $0.56 $0.59 $0.53 $0.56 $0.56 16,394
2022-04-06 $0.51 $0.58 $0.50 $0.56 $0.56 26,732
2022-04-05 $0.58 $0.59 $0.55 $0.56 $0.56 23,840
2022-04-04 $0.53 $0.58 $0.53 $0.58 $0.58 4,949
2022-04-01 $0.55 $0.61 $0.54 $0.54 $0.54 21,800
2022-03-31 $0.60 $0.60 $0.54 $0.55 $0.55 11,591
2022-03-30 $0.59 $0.59 $0.56 $0.57 $0.57 100,852
2022-03-29 $0.51 $0.60 $0.51 $0.59 $0.59 78,853
2022-03-28 $0.49 $0.55 $0.49 $0.54 $0.54 144,975
2022-03-25 $0.50 $0.50 $0.44 $0.50 $0.50 11,455
2022-03-24 $0.44 $0.48 $0.44 $0.47 $0.47 7,654
2022-03-23 $0.42 $0.50 $0.42 $0.44 $0.44 4,668
2022-03-22 $0.44 $0.50 $0.44 $0.49 $0.49 18,143
2022-03-21 $0.46 $0.46 $0.45 $0.45 $0.45 7,862
2022-03-18 $0.40 $0.50 $0.40 $0.47 $0.47 18,395
2022-03-17 $0.42 $0.44 $0.40 $0.44 $0.44 34,626
2022-03-16 $0.41 $0.47 $0.39 $0.44 $0.44 47,062
2022-03-15 $0.41 $0.41 $0.38 $0.39 $0.39 141,651
2022-03-14 $0.45 $0.45 $0.43 $0.44 $0.44 7,618
2022-03-11 $0.49 $0.50 $0.42 $0.43 $0.43 19,324
2022-03-10 $0.42 $0.54 $0.42 $0.48 $0.48 13,162
2022-03-09 $0.51 $0.51 $0.41 $0.47 $0.47 26,847
2022-03-08 $0.46 $0.47 $0.40 $0.46 $0.46 28,328
2022-03-07 $0.47 $0.52 $0.44 $0.45 $0.45 59,469
2022-03-04 $0.45 $0.47 $0.44 $0.47 $0.47 28,669
2022-03-03 $0.48 $0.49 $0.45 $0.49 $0.49 22,763
2022-03-02 $0.48 $0.51 $0.47 $0.48 $0.48 40,314
2022-03-01 $0.51 $0.54 $0.46 $0.47 $0.47 66,402
2022-02-28 $0.57 $0.60 $0.49 $0.49 $0.49 26,818
2022-02-25 $0.61 $0.61 $0.50 $0.58 $0.58 51,932
2022-02-24 $0.50 $0.59 $0.47 $0.59 $0.59 56,772
2022-02-23 $0.62 $0.62 $0.54 $0.55 $0.55 51,995
2022-02-22 $0.60 $0.62 $0.58 $0.60 $0.60 78,805
2022-02-18 $0.65 $0.71 $0.59 $0.59 $0.59 34,858
2022-02-17 $0.70 $0.71 $0.65 $0.66 $0.66 46,633
2022-02-16 $0.68 $0.70 $0.68 $0.69 $0.69 7,709
2022-02-15 $0.70 $0.71 $0.68 $0.68 $0.68 9,117
2022-02-14 $0.68 $0.71 $0.65 $0.69 $0.69 15,348
2022-02-11 $0.68 $0.73 $0.64 $0.66 $0.66 63,981
2022-02-10 $0.71 $0.75 $0.71 $0.72 $0.72 20,620
2022-02-09 $0.70 $0.72 $0.68 $0.69 $0.69 37,042
2022-02-08 $0.69 $0.75 $0.64 $0.74 $0.74 96,476
2022-02-07 $0.67 $0.69 $0.66 $0.69 $0.69 65,341
2022-02-04 $0.71 $0.78 $0.70 $0.72 $0.72 15,901
2022-02-03 $0.69 $0.74 $0.67 $0.69 $0.69 11,799
2022-02-02 $0.71 $0.77 $0.67 $0.73 $0.73 39,803
2022-02-01 $0.74 $0.80 $0.71 $0.71 $0.71 75,661
2022-01-31 $0.61 $0.70 $0.61 $0.67 $0.67 123,353
2022-01-28 $0.64 $0.66 $0.58 $0.63 $0.63 125,979
2022-01-27 $0.67 $0.68 $0.64 $0.64 $0.64 127,579
2022-01-26 $0.67 $0.74 $0.67 $0.70 $0.70 43,931
2022-01-25 $0.75 $0.79 $0.72 $0.73 $0.73 27,878
2022-01-24 $0.70 $0.83 $0.60 $0.80 $0.80 457,021
2022-01-21 $0.79 $0.84 $0.62 $0.78 $0.78 338,758
2022-01-20 $0.84 $0.84 $0.77 $0.77 $0.77 45,194
2022-01-19 $0.79 $0.90 $0.76 $0.79 $0.79 162,556
2022-01-18 $0.83 $0.85 $0.78 $0.81 $0.81 179,280
2022-01-14 $0.88 $0.88 $0.82 $0.86 $0.86 53,389
2022-01-13 $0.89 $0.95 $0.85 $0.86 $0.86 42,398
2022-01-12 $0.86 $0.94 $0.86 $0.89 $0.89 71,380
2022-01-11 $0.90 $0.92 $0.86 $0.92 $0.92 99,118
2022-01-10 $0.90 $0.90 $0.84 $0.87 $0.87 106,354
2022-01-07 $0.94 $0.97 $0.90 $0.93 $0.93 35,561
2022-01-06 $0.94 $0.94 $0.87 $0.92 $0.92 30,138
2022-01-05 $0.99 $0.99 $0.90 $0.94 $0.94 43,974
2022-01-04 $0.90 $1.20 $0.87 $0.98 $0.98 231,676
2022-01-03 $0.90 $0.92 $0.88 $0.91 $0.91 47,642
2021-12-31 $0.92 $0.93 $0.87 $0.89 $0.89 239,855
2021-12-30 $0.91 $1.00 $0.90 $0.93 $0.93 211,344
2021-12-29 $0.90 $0.93 $0.87 $0.90 $0.90 187,642
2021-12-28 $0.89 $0.99 $0.88 $0.94 $0.94 151,807
2021-12-27 $0.93 $0.97 $0.87 $0.93 $0.93 193,327
2021-12-23 $0.91 $0.93 $0.90 $0.92 $0.92 138,542
2021-12-22 $0.94 $0.94 $0.88 $0.91 $0.91 126,974
2021-12-21 $0.90 $0.92 $0.87 $0.91 $0.91 166,412
2021-12-20 $0.91 $0.95 $0.87 $0.90 $0.90 125,540
2021-12-17 $0.90 $0.96 $0.90 $0.96 $0.96 81,897
2021-12-16 $0.95 $0.97 $0.90 $0.90 $0.90 95,136
2021-12-15 $0.98 $1.01 $0.93 $0.96 $0.96 61,201
2021-12-14 $1.00 $1.10 $0.83 $0.92 $0.92 729,226
2021-12-13 $1.04 $1.07 $1.00 $1.01 $1.01 185,956
2021-12-10 $1.05 $1.07 $1.01 $1.02 $1.02 107,326
2021-12-09 $1.07 $1.11 $1.06 $1.06 $1.06 42,061
2021-12-08 $1.09 $1.13 $1.06 $1.10 $1.10 68,725
2021-12-07 $1.07 $1.11 $1.03 $1.06 $1.06 35,516
2021-12-06 $1.02 $1.07 $1.01 $1.02 $1.02 113,393
2021-12-03 $1.06 $1.12 $1.02 $1.08 $1.08 201,591
2021-12-02 $1.14 $1.20 $1.04 $1.10 $1.10 188,760
2021-12-01 $1.22 $1.22 $1.10 $1.14 $1.14 183,212
2021-11-30 $1.20 $1.31 $1.20 $1.22 $1.22 124,298
2021-11-29 $1.14 $1.31 $1.14 $1.20 $1.20 99,121
2021-11-26 $1.11 $1.27 $1.11 $1.20 $1.20 67,553
2021-11-24 $1.12 $1.20 $1.12 $1.15 $1.15 30,982
2021-11-23 $1.21 $1.23 $1.15 $1.16 $1.16 62,777
2021-11-22 $1.25 $1.31 $1.21 $1.23 $1.23 108,004
2021-11-19 $1.25 $1.32 $1.23 $1.27 $1.27 77,561
2021-11-18 $1.30 $1.34 $1.25 $1.25 $1.25 88,456
2021-11-17 $1.33 $1.40 $1.30 $1.30 $1.30 105,502
2021-11-16 $1.30 $1.45 $1.30 $1.33 $1.33 127,675
2021-11-15 $1.33 $1.39 $1.30 $1.30 $1.30 137,968
2021-11-12 $1.36 $1.40 $1.30 $1.38 $1.38 108,760
2021-11-11 $1.31 $1.35 $1.25 $1.33 $1.33 67,094
2021-11-10 $1.37 $1.37 $1.25 $1.26 $1.26 86,435
2021-11-09 $1.25 $1.32 $1.25 $1.31 $1.31 34,025
2021-11-08 $1.31 $1.33 $1.23 $1.23 $1.23 108,697
2021-11-05 $1.31 $1.35 $1.28 $1.30 $1.30 66,890
2021-11-04 $1.28 $1.35 $1.25 $1.29 $1.29 55,293
2021-11-03 $1.33 $1.34 $1.28 $1.28 $1.28 46,741
2021-11-02 $1.31 $1.31 $1.24 $1.29 $1.29 138,322
2021-11-01 $1.29 $1.37 $1.20 $1.33 $1.33 113,283
2021-10-29 $1.37 $1.42 $1.15 $1.27 $1.27 316,467
2021-10-28 $1.38 $1.55 $1.37 $1.46 $1.46 68,600
2021-10-27 $1.74 $1.74 $1.26 $1.40 $1.40 270,184
2021-10-26 $1.52 $1.68 $1.46 $1.68 $1.68 1,077,349
2021-10-25 $1.10 $1.20 $1.10 $1.19 $1.19 104,613
2021-10-22 $1.07 $1.15 $1.07 $1.11 $1.11 65,379
2021-10-21 $1.01 $1.11 $1.01 $1.07 $1.07 204,473
2021-10-20 $1.00 $1.03 $1.00 $1.01 $1.01 112,558
2021-10-19 $1.04 $1.04 $1.00 $1.00 $1.00 78,008
2021-10-18 $1.05 $1.05 $1.02 $1.02 $1.02 24,377
2021-10-15 $1.01 $1.06 $1.01 $1.02 $1.02 62,509
2021-10-14 $1.05 $1.06 $1.00 $1.00 $1.00 85,336
2021-10-13 $1.05 $1.06 $1.01 $1.03 $1.03 68,460
2021-10-12 $1.05 $1.05 $1.00 $1.05 $1.05 72,548
2021-10-11 $1.03 $1.08 $1.00 $1.04 $1.04 64,368
2021-10-08 $1.06 $1.06 $1.02 $1.05 $1.05 22,333
2021-10-07 $1.08 $1.08 $1.00 $1.02 $1.02 44,145
2021-10-06 $1.11 $1.11 $1.00 $1.05 $1.05 47,738
2021-10-05 $1.08 $1.08 $1.01 $1.06 $1.06 53,275
2021-10-04 $1.10 $1.10 $1.00 $1.05 $1.05 18,366
2021-10-01 $1.10 $1.12 $1.01 $1.12 $1.12 40,777
2021-09-30 $1.11 $1.24 $0.96 $1.24 $1.24 108,953
2021-09-29 $1.04 $1.19 $1.04 $1.19 $1.19 41,023
2021-09-28 $1.05 $1.07 $1.04 $1.06 $1.06 26,182
2021-09-27 $1.04 $1.08 $1.02 $1.08 $1.08 68,480
2021-09-24 $1.02 $1.06 $1.00 $1.04 $1.04 20,326
2021-09-23 $1.01 $1.06 $1.01 $1.06 $1.06 34,808
2021-09-22 $1.00 $1.06 $1.00 $1.04 $1.04 100,240
2021-09-21 $1.02 $1.04 $1.00 $1.02 $1.02 35,798
2021-09-20 $1.00 $1.02 $0.98 $1.01 $1.01 80,785
2021-09-17 $0.99 $1.03 $0.98 $1.02 $1.02 43,827
2021-09-16 $0.97 $1.02 $0.97 $1.02 $1.02 55,094
2021-09-15 $1.00 $1.03 $0.96 $1.00 $1.00 157,702
2021-09-14 $1.00 $1.06 $0.95 $0.99 $0.99 95,863
2021-09-13 $1.00 $1.04 $0.98 $1.03 $1.03 95,306
2021-09-10 $1.14 $1.15 $0.98 $1.04 $1.04 537,067
2021-09-09 $1.14 $1.16 $1.07 $1.10 $1.10 176,026
2021-09-08 $1.16 $1.19 $1.11 $1.14 $1.14 94,272
2021-09-07 $1.15 $1.35 $1.10 $1.20 $1.20 537,408
2021-09-03 $1.26 $1.38 $1.26 $1.38 $1.38 43,529
2021-09-02 $1.28 $1.35 $1.28 $1.32 $1.32 24,223
2021-09-01 $1.25 $1.35 $1.25 $1.33 $1.33 29,079
2021-08-31 $1.17 $1.30 $1.12 $1.28 $1.28 50,852
2021-08-30 $1.12 $1.19 $1.11 $1.16 $1.16 97,071
2021-08-27 $1.12 $1.16 $1.10 $1.12 $1.12 73,149
2021-08-26 $1.18 $1.19 $1.12 $1.12 $1.12 40,113
2021-08-25 $1.19 $1.19 $1.15 $1.17 $1.17 34,448
2021-08-24 $1.15 $1.20 $1.10 $1.17 $1.17 133,959
2021-08-23 $1.21 $1.25 $1.14 $1.14 $1.14 135,991
2021-08-20 $1.30 $1.31 $1.18 $1.21 $1.21 1,742,666
2021-08-19 $1.17 $1.36 $1.17 $1.35 $1.35 62,704
2021-08-18 $1.33 $1.38 $1.21 $1.29 $1.29 241,581
2021-08-17 $1.42 $1.44 $1.30 $1.33 $1.33 214,563
2021-08-16 $1.48 $1.48 $1.35 $1.40 $1.40 62,662
2021-08-13 $1.46 $1.52 $1.43 $1.45 $1.45 107,405
2021-08-12 $1.54 $1.54 $1.45 $1.50 $1.50 99,075
2021-08-11 $1.59 $1.62 $1.54 $1.55 $1.55 41,446
2021-08-10 $1.60 $1.62 $1.57 $1.60 $1.60 60,279
2021-08-09 $1.62 $1.64 $1.57 $1.62 $1.62 201,067
2021-08-06 $1.64 $1.73 $1.64 $1.66 $1.66 104,212
2021-08-05 $1.70 $1.74 $1.60 $1.64 $1.64 38,361
2021-08-04 $1.53 $1.62 $1.53 $1.61 $1.61 55,224
2021-08-03 $1.62 $1.62 $1.53 $1.57 $1.57 58,883
2021-08-02 $1.56 $1.67 $1.53 $1.56 $1.56 40,217
2021-07-30 $1.58 $1.73 $1.51 $1.53 $1.53 44,968
2021-07-29 $1.60 $1.65 $1.57 $1.59 $1.59 105,930
2021-07-28 $1.57 $1.66 $1.51 $1.63 $1.63 76,936
2021-07-27 $1.68 $1.75 $1.47 $1.56 $1.56 247,246
2021-07-26 $1.75 $1.78 $1.72 $1.73 $1.73 52,730
2021-07-23 $1.75 $1.80 $1.72 $1.77 $1.77 113,958
2021-07-22 $1.81 $1.85 $1.75 $1.79 $1.79 48,750
2021-07-21 $1.82 $1.88 $1.80 $1.82 $1.82 39,412
2021-07-20 $1.82 $1.93 $1.73 $1.80 $1.80 104,930
2021-07-19 $1.80 $1.81 $1.70 $1.79 $1.79 128,574
2021-07-16 $1.85 $1.92 $1.81 $1.84 $1.84 69,959
2021-07-15 $1.89 $1.94 $1.86 $1.88 $1.88 60,513
2021-07-14 $1.95 $1.98 $1.89 $1.91 $1.91 78,304
2021-07-13 $2.00 $2.01 $1.96 $1.96 $1.96 25,087
2021-07-12 $2.01 $2.02 $1.93 $1.96 $1.96 194,835
2021-07-09 $2.00 $2.07 $2.00 $2.01 $2.01 35,252
2021-07-08 $2.00 $2.03 $1.96 $2.01 $2.01 66,283
2021-07-07 $2.05 $2.07 $2.01 $2.01 $2.01 99,241
2021-07-06 $2.05 $2.09 $2.02 $2.05 $2.05 42,372
2021-07-02 $2.10 $2.20 $2.05 $2.08 $2.08 111,453
2021-07-01 $2.06 $2.16 $2.01 $2.07 $2.07 32,204
2021-06-30 $2.03 $2.10 $2.00 $2.00 $2.00 37,398
2021-06-29 $2.01 $2.16 $2.00 $2.02 $2.02 149,124
2021-06-28 $1.92 $1.99 $1.90 $1.93 $1.93 48,618
2021-06-25 $1.95 $2.00 $1.90 $1.91 $1.91 77,850
2021-06-24 $1.98 $2.00 $1.87 $1.87 $1.87 144,618
2021-06-23 $1.99 $2.03 $1.91 $1.99 $1.99 81,560
2021-06-22 $1.98 $2.00 $1.86 $1.95 $1.95 122,605
2021-06-21 $2.12 $2.20 $1.96 $1.99 $1.99 93,547
2021-06-18 $2.20 $2.23 $2.12 $2.16 $2.16 33,112
2021-06-17 $2.18 $2.20 $2.10 $2.20 $2.20 59,353
2021-06-16 $2.10 $2.19 $2.10 $2.15 $2.15 43,860
2021-06-15 $2.35 $2.45 $2.13 $2.13 $2.13 66,374
2021-06-14 $2.30 $2.40 $2.26 $2.32 $2.32 113,769
2021-06-11 $2.39 $2.39 $2.22 $2.29 $2.29 67,496
2021-06-10 $2.22 $2.39 $2.22 $2.28 $2.28 127,745
2021-06-09 $2.24 $2.24 $2.13 $2.15 $2.15 90,034
2021-06-08 $2.15 $2.17 $2.03 $2.10 $2.10 95,742
2021-06-07 $2.20 $2.20 $2.03 $2.10 $2.10 81,133
2021-06-04 $2.19 $2.24 $2.05 $2.24 $2.24 99,269
2021-06-03 $1.99 $2.33 $1.92 $2.09 $2.09 277,333
2021-06-02 $1.92 $1.99 $1.92 $1.96 $1.96 25,581
2021-06-01 $1.99 $1.99 $1.90 $1.99 $1.99 33,636
2021-05-28 $1.93 $1.98 $1.90 $1.95 $1.95 249,065
2021-05-27 $1.97 $2.02 $1.93 $1.95 $1.95 70,169
2021-05-26 $1.92 $1.97 $1.86 $1.97 $1.97 79,837
2021-05-25 $1.94 $1.94 $1.81 $1.88 $1.88 29,076
2021-05-24 $1.87 $1.93 $1.80 $1.88 $1.88 61,758
2021-05-21 $1.90 $1.93 $1.86 $1.86 $1.86 35,009
2021-05-20 $1.87 $1.95 $1.80 $1.89 $1.89 85,860
2021-05-19 $2.00 $2.03 $1.86 $1.87 $1.87 66,324
2021-05-18 $2.03 $2.04 $1.90 $2.02 $2.02 30,697
2021-05-17 $2.00 $2.01 $1.85 $1.95 $1.95 21,063
2021-05-14 $1.82 $2.00 $1.71 $1.98 $1.98 85,084
2021-05-13 $1.78 $1.90 $1.70 $1.77 $1.77 119,707
2021-05-12 $1.96 $2.01 $1.80 $1.80 $1.80 182,522
2021-05-11 $2.10 $2.14 $1.75 $1.96 $1.96 226,136
2021-05-10 $2.11 $2.24 $1.98 $2.23 $2.23 245,306
2021-05-07 $2.09 $2.22 $2.07 $2.20 $2.20 87,023
2021-05-06 $2.28 $2.31 $2.06 $2.13 $2.13 160,782
2021-05-05 $2.39 $2.46 $2.25 $2.37 $2.37 68,615
2021-05-04 $2.31 $2.48 $2.21 $2.28 $2.28 218,647
2021-05-03 $2.35 $2.57 $2.35 $2.53 $2.53 185,194
2021-04-30 $2.40 $2.40 $2.25 $2.38 $2.38 49,551
2021-04-29 $2.44 $2.45 $2.27 $2.42 $2.42 41,455
2021-04-28 $2.39 $2.45 $2.23 $2.45 $2.45 76,207
2021-04-27 $2.47 $2.47 $2.28 $2.41 $2.41 32,301
2021-04-26 $2.25 $2.44 $2.25 $2.31 $2.31 132,245
2021-04-23 $2.16 $2.25 $2.10 $2.25 $2.25 61,163
2021-04-22 $2.29 $2.29 $2.06 $2.07 $2.07 126,192
2021-04-21 $2.06 $2.16 $2.01 $2.09 $2.09 294,554
2021-04-20 $2.15 $2.25 $2.03 $2.12 $2.12 174,451
2021-04-19 $2.53 $2.60 $2.17 $2.17 $2.17 288,983
2021-04-16 $2.63 $2.64 $2.51 $2.53 $2.53 132,126
2021-04-15 $2.90 $2.90 $2.60 $2.63 $2.63 130,951
2021-04-14 $2.81 $2.82 $2.63 $2.64 $2.64 130,746
2021-04-13 $2.92 $2.99 $2.61 $2.76 $2.76 322,828
2021-04-12 $3.14 $3.24 $2.95 $3.00 $3.00 187,830
2021-04-09 $3.49 $3.55 $2.93 $3.24 $3.24 693,399
2021-04-08 $2.95 $3.83 $2.81 $3.83 $3.83 204,961
2021-04-07 $3.00 $3.02 $2.80 $2.95 $2.95 77,458
2021-04-06 $2.66 $2.98 $2.66 $2.95 $2.95 49,694
2021-04-05 $2.91 $3.04 $2.64 $2.77 $2.77 122,331
2021-04-01 $3.07 $3.07 $2.74 $2.85 $2.85 134,922
2021-03-31 $2.90 $2.93 $2.80 $2.81 $2.81 91,741
2021-03-30 $2.69 $2.79 $2.60 $2.79 $2.79 116,457
2021-03-29 $2.73 $2.73 $2.50 $2.60 $2.60 130,195
2021-03-26 $2.72 $2.87 $2.52 $2.60 $2.60 273,023
2021-03-25 $2.81 $2.96 $2.58 $2.68 $2.68 580,280
2021-03-24 $3.35 $3.54 $2.82 $3.00 $3.00 269,286
2021-03-23 $3.82 $3.82 $3.32 $3.32 $3.32 171,085
2021-03-22 $3.93 $3.93 $3.70 $3.71 $3.71 73,664
2021-03-19 $3.73 $3.93 $3.60 $3.70 $3.70 113,757
2021-03-18 $4.00 $4.00 $3.53 $3.60 $3.60 179,910
2021-03-17 $4.00 $4.07 $3.80 $3.85 $3.85 240,133
2021-03-16 $4.60 $4.69 $4.03 $4.03 $4.03 328,520
2021-03-15 $4.65 $4.65 $4.37 $4.52 $4.52 288,332
2021-03-12 $4.10 $4.95 $3.95 $4.63 $4.63 576,568
2021-03-11 $4.20 $4.44 $4.00 $4.21 $4.21 821,440
2021-03-10 $3.42 $3.62 $3.27 $3.52 $3.52 310,700
2021-03-09 $3.15 $3.48 $3.06 $3.37 $3.37 168,891
2021-03-08 $3.40 $3.59 $2.90 $2.98 $2.98 511,748
2021-03-05 $3.05 $3.58 $2.70 $3.55 $3.55 464,677
2021-03-04 $3.26 $3.30 $2.57 $3.09 $3.09 1,061,415
2021-03-03 $4.00 $4.02 $3.26 $3.41 $3.41 505,903
2021-03-02 $4.36 $4.39 $3.93 $4.05 $4.05 216,091
2021-03-01 $4.45 $4.50 $4.20 $4.45 $4.45 171,767
2021-02-26 $4.00 $4.44 $3.70 $4.36 $4.36 554,569
2021-02-25 $4.70 $4.90 $3.89 $4.11 $4.11 758,308
2021-02-24 $5.00 $5.00 $4.50 $4.50 $4.50 218,685
2021-02-23 $4.51 $4.89 $4.00 $4.71 $4.71 781,012
2021-02-22 $5.74 $5.99 $5.17 $5.21 $5.21 345,537
2021-02-19 $5.15 $5.90 $4.96 $5.90 $5.90 891,303
2021-02-18 $4.90 $5.15 $4.87 $5.03 $5.03 433,017
2021-02-17 $4.90 $5.15 $4.56 $4.94 $4.94 773,252
2021-02-16 $4.39 $5.10 $4.26 $4.90 $4.90 701,712
2021-02-12 $4.42 $4.57 $4.05 $4.37 $4.37 257,719
2021-02-11 $4.50 $4.64 $4.06 $4.16 $4.16 377,158
2021-02-10 $4.59 $4.59 $4.30 $4.41 $4.41 352,367
2021-02-09 $4.55 $4.59 $4.40 $4.45 $4.45 304,905
2021-02-08 $4.78 $4.78 $4.41 $4.47 $4.47 647,550
2021-02-05 $4.69 $4.69 $4.36 $4.48 $4.48 477,307
2021-02-04 $4.50 $4.65 $4.36 $4.47 $4.47 346,184
2021-02-03 $4.73 $4.85 $4.43 $4.53 $4.53 630,951
2021-02-02 $4.25 $5.11 $4.15 $5.00 $5.00 1,087,068
2021-02-01 $4.14 $4.17 $3.80 $4.09 $4.09 358,154
2021-01-29 $3.62 $3.99 $3.58 $3.77 $3.77 326,089
2021-01-28 $3.64 $3.88 $3.39 $3.79 $3.79 529,101
2021-01-27 $3.51 $3.79 $3.40 $3.62 $3.62 452,489
2021-01-26 $4.00 $4.03 $3.83 $3.85 $3.85 346,513
2021-01-25 $4.10 $4.20 $3.78 $3.98 $3.98 650,161
2021-01-22 $4.38 $4.38 $4.02 $4.10 $4.10 660,569
2021-01-21 $4.36 $4.37 $4.12 $4.24 $4.24 238,105
2021-01-20 $4.46 $4.46 $4.23 $4.24 $4.24 323,138
2021-01-19 $4.97 $5.00 $4.37 $4.47 $4.47 397,319
2021-01-15 $4.61 $4.85 $4.32 $4.60 $4.60 430,160
2021-01-14 $4.72 $4.89 $4.54 $4.63 $4.63 534,736
2021-01-13 $4.34 $4.55 $4.08 $4.40 $4.40 623,483
2021-01-12 $3.90 $4.25 $3.87 $4.20 $4.20 715,498
2021-01-11 $3.61 $3.99 $3.61 $3.96 $3.96 698,103
2021-01-08 $3.91 $4.05 $3.70 $3.85 $3.85 303,524
2021-01-07 $3.70 $4.25 $3.65 $3.91 $3.91 381,653
2021-01-06 $3.67 $3.99 $3.37 $3.61 $3.61 511,480
2021-01-05 $3.72 $3.75 $3.40 $3.51 $3.51 1,270,714
2021-01-04 $4.54 $4.66 $3.90 $4.03 $4.03 438,476
2020-12-31 $4.42 $4.72 $4.35 $4.39 $4.39 435,548
2020-12-30 $4.89 $4.98 $4.70 $4.73 $4.73 316,483
2020-12-29 $5.00 $5.00 $4.35 $4.78 $4.78 833,999
2020-12-28 $5.15 $5.23 $4.65 $4.75 $4.75 2,026,646
2020-12-24 $5.11 $5.40 $4.57 $4.70 $4.70 1,460,436
2020-12-23 $4.17 $4.25 $3.95 $4.10 $4.10 896,161
2020-12-22 $4.00 $4.42 $3.87 $3.87 $3.87 1,434,059
2020-12-21 $4.09 $4.13 $3.71 $3.81 $3.81 666,502
2020-12-18 $3.65 $3.71 $3.57 $3.63 $3.63 592,347
2020-12-17 $3.65 $4.07 $3.60 $3.99 $3.99 440,712
2020-12-16 $3.30 $3.74 $3.19 $3.70 $3.70 942,068
2020-12-15 $3.90 $3.90 $3.11 $3.74 $3.74 2,496,904
2020-12-14 $2.99 $3.16 $2.60 $2.65 $2.65 460,873
2020-12-11 $3.00 $3.20 $2.61 $2.84 $2.84 238,479
2020-12-10 $3.50 $3.54 $2.45 $2.61 $2.61 422,231
2020-12-09 $2.90 $3.25 $2.59 $2.60 $2.60 285,665
2020-12-08 $2.75 $3.25 $2.42 $2.61 $2.61 444,238
2020-12-07 $2.35 $3.50 $2.31 $2.48 $2.48 240,798

Bridgetown Holdings Ltd - Warrants (14/10/2025) (BTWNW) News Headlines

Recent Bridgetown Holdings Ltd - Warrants (14/10/2025) (BTWNW) News
Similar Companies to Bridgetown Holdings Ltd - Warrants (14/10/2025) (BTWNW) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.