CITIC Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (CCAC-U) Exchange: NYSE

  1. Profile
  2. CITIC Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (CCAC-U)

Data as of Oct. 8, 2025

$7.66 ($0.00) 0.00%

CITIC Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) - Daily Information
Click for more stock information on CITIC Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War).
Daily Information Data
Date Oct. 8, 2025
Open $7.66
Previous Close $7.66
High $7.66
Low $7.66
Adjusted Open $7.66
Previous Adjusted Close $7.66
Adjusted High $7.66
Adjusted Low $7.66
Invest in CITIC Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (CCAC-U)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for CITIC Capital Acquisition Corp - Units (1 Ord Class A & 1/2 War) (CCAC-U)
Date Open High Low Close Adj.Close Volume
2022-02-08 $7.66 $7.66 $7.66 $7.66 $7.66 0
2022-02-07 $7.61 $8.08 $7.61 $7.66 $7.66 1,985
2022-02-04 $7.95 $8.43 $7.95 $8.42 $8.42 2,373
2022-02-03 $7.24 $7.24 $7.24 $7.24 $7.24 0
2022-02-02 $7.50 $7.50 $7.02 $7.24 $7.24 2,490
2022-02-01 $8.05 $8.05 $8.05 $8.05 $8.05 0
2022-01-31 $8.50 $8.50 $8.05 $8.05 $8.05 1,976
2022-01-28 $9.19 $9.19 $9.19 $9.19 $9.19 0
2022-01-27 $9.40 $9.40 $8.88 $9.19 $9.19 1,416
2022-01-26 $10.03 $10.03 $9.96 $9.96 $9.96 1,265
2022-01-25 $10.33 $10.33 $10.33 $10.33 $10.33 0
2022-01-24 $10.33 $10.33 $10.33 $10.33 $10.33 0
2022-01-21 $10.33 $10.33 $10.33 $10.33 $10.33 66
2022-01-20 $10.33 $10.33 $10.33 $10.33 $10.33 0
2022-01-19 $10.33 $10.33 $10.33 $10.33 $10.33 0
2022-01-18 $10.26 $10.38 $10.26 $10.33 $10.33 5,092
2022-01-14 $10.35 $10.35 $10.35 $10.35 $10.35 51
2022-01-13 $10.35 $10.35 $10.35 $10.35 $10.35 0
2022-01-12 $10.30 $10.35 $10.30 $10.35 $10.35 600
2022-01-11 $10.31 $10.31 $10.31 $10.31 $10.31 0
2022-01-10 $10.32 $10.32 $10.31 $10.31 $10.31 503
2022-01-07 $10.32 $10.32 $10.32 $10.32 $10.32 2
2022-01-06 $10.32 $10.32 $10.32 $10.32 $10.32 0
2022-01-05 $10.33 $10.33 $10.32 $10.32 $10.32 400
2022-01-04 $10.30 $10.30 $10.30 $10.30 $10.30 84
2022-01-03 $10.30 $10.30 $10.30 $10.30 $10.30 2
2021-12-31 $10.36 $10.36 $10.29 $10.30 $10.30 2,877
2021-12-30 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-29 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-28 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-27 $10.31 $10.31 $10.31 $10.31 $10.31 24
2021-12-23 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-22 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-21 $10.31 $10.31 $10.31 $10.31 $10.31 0
2021-12-20 $10.31 $10.31 $10.31 $10.31 $10.31 100
2021-12-17 $10.32 $10.32 $10.32 $10.32 $10.32 0
2021-12-16 $10.32 $10.32 $10.32 $10.32 $10.32 202
2021-12-15 $10.36 $10.36 $10.36 $10.36 $10.36 191
2021-12-14 $10.66 $10.66 $10.66 $10.66 $10.66 100
2021-12-13 $10.32 $10.32 $10.32 $10.32 $10.32 0
2021-12-10 $10.32 $10.32 $10.32 $10.32 $10.32 0
2021-12-09 $10.32 $10.32 $10.32 $10.32 $10.32 0
2021-12-08 $10.32 $10.32 $10.32 $10.32 $10.32 0
2021-12-07 $10.32 $10.32 $10.32 $10.32 $10.32 172
2021-12-06 $10.30 $10.32 $10.30 $10.32 $10.32 3,798
2021-12-03 $10.38 $10.38 $10.38 $10.38 $10.38 0
2021-12-02 $10.38 $10.38 $10.38 $10.38 $10.38 0
2021-12-01 $10.38 $10.38 $10.38 $10.38 $10.38 0
2021-11-30 $10.38 $10.38 $10.38 $10.38 $10.38 500
2021-11-29 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-11-26 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-11-24 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-11-23 $10.39 $10.39 $10.39 $10.39 $10.39 0
2021-11-22 $10.50 $10.50 $10.39 $10.39 $10.39 479
2021-11-19 $10.54 $10.54 $10.54 $10.54 $10.54 0
2021-11-18 $10.54 $10.54 $10.54 $10.54 $10.54 0
2021-11-17 $10.54 $10.54 $10.54 $10.54 $10.54 0
2021-11-16 $10.54 $10.54 $10.54 $10.54 $10.54 0
2021-11-15 $10.54 $10.54 $10.54 $10.54 $10.54 0
2021-11-12 $10.54 $10.54 $10.54 $10.54 $10.54 0
2021-11-11 $10.48 $10.54 $10.45 $10.54 $10.54 5,327
2021-11-10 $10.45 $10.53 $10.45 $10.53 $10.53 1,280
2021-11-09 $10.52 $10.52 $10.52 $10.52 $10.52 50
2021-11-08 $10.52 $10.52 $10.52 $10.52 $10.52 0
2021-11-05 $10.52 $10.52 $10.52 $10.52 $10.52 0
2021-11-04 $10.52 $10.52 $10.52 $10.52 $10.52 0
2021-11-03 $10.52 $10.52 $10.52 $10.52 $10.52 0
2021-11-02 $10.52 $10.52 $10.52 $10.52 $10.52 800
2021-11-01 $10.55 $10.55 $10.52 $10.52 $10.52 777
2021-10-29 $10.50 $10.50 $10.50 $10.50 $10.50 10
2021-10-28 $10.49 $10.50 $10.49 $10.50 $10.50 850
2021-10-27 $10.37 $10.37 $10.37 $10.37 $10.37 10
2021-10-26 $10.37 $10.37 $10.37 $10.37 $10.37 10
2021-10-25 $10.37 $10.37 $10.37 $10.37 $10.37 10
2021-10-22 $10.37 $10.37 $10.37 $10.37 $10.37 0
2021-10-21 $10.37 $10.37 $10.37 $10.37 $10.37 0
2021-10-20 $10.35 $10.37 $10.35 $10.37 $10.37 800
2021-10-19 $10.32 $10.32 $10.32 $10.32 $10.32 200
2021-10-18 $10.44 $10.44 $10.44 $10.44 $10.44 2
2021-10-15 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-10-14 $10.44 $10.44 $10.44 $10.44 $10.44 16
2021-10-13 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-10-12 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-10-11 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-10-08 $10.44 $10.44 $10.44 $10.44 $10.44 8
2021-10-07 $10.44 $10.44 $10.44 $10.44 $10.44 8
2021-10-06 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-10-05 $10.44 $10.44 $10.44 $10.44 $10.44 301
2021-10-04 $10.49 $10.49 $10.37 $10.37 $10.37 450
2021-10-01 $10.68 $10.68 $10.68 $10.68 $10.68 250
2021-09-30 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-29 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-28 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-27 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-24 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-23 $10.70 $10.70 $10.70 $10.70 $10.70 13
2021-09-22 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-21 $10.70 $10.70 $10.70 $10.70 $10.70 0
2021-09-20 $10.70 $10.70 $10.70 $10.70 $10.70 200
2021-09-17 $10.30 $10.38 $10.30 $10.36 $10.36 87,827
2021-09-16 $10.26 $10.26 $10.26 $10.26 $10.26 199
2021-09-15 $10.25 $10.25 $10.25 $10.25 $10.25 0
2021-09-14 $10.25 $10.25 $10.25 $10.25 $10.25 600
2021-09-13 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-09-10 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-09-09 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-09-08 $10.23 $10.23 $10.23 $10.23 $10.23 0
2021-09-07 $10.21 $10.23 $10.18 $10.23 $10.23 1,843
2021-09-03 $10.21 $10.21 $10.21 $10.21 $10.21 0
2021-09-02 $10.21 $10.21 $10.21 $10.21 $10.21 0
2021-09-01 $10.21 $10.21 $10.21 $10.21 $10.21 0
2021-08-31 $10.21 $10.22 $10.21 $10.21 $10.21 2,000
2021-08-30 $10.19 $10.19 $10.19 $10.19 $10.19 0
2021-08-27 $10.19 $10.19 $10.19 $10.19 $10.19 0
2021-08-26 $10.19 $10.20 $10.19 $10.19 $10.19 1,106
2021-08-25 $10.21 $10.21 $10.21 $10.21 $10.21 200
2021-08-24 $10.19 $10.20 $10.19 $10.20 $10.20 1,480
2021-08-23 $10.21 $10.21 $10.21 $10.21 $10.21 0
2021-08-20 $10.22 $10.22 $10.21 $10.21 $10.21 1,500
2021-08-19 $10.23 $10.23 $10.23 $10.23 $10.23 9
2021-08-18 $10.23 $10.23 $10.23 $10.23 $10.23 130
2021-08-17 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-08-16 $10.25 $10.25 $10.23 $10.24 $10.24 1,306
2021-08-13 $10.25 $10.25 $10.25 $10.25 $10.25 187
2021-08-12 $10.28 $10.28 $10.28 $10.28 $10.28 0
2021-08-11 $10.28 $10.28 $10.28 $10.28 $10.28 0
2021-08-10 $10.28 $10.28 $10.28 $10.28 $10.28 0
2021-08-09 $10.28 $10.28 $10.28 $10.28 $10.28 0
2021-08-06 $10.30 $10.32 $10.28 $10.28 $10.28 2,000
2021-08-05 $11.00 $11.00 $11.00 $11.00 $11.00 106
2021-08-04 $10.28 $10.28 $10.28 $10.28 $10.28 1
2021-08-03 $10.28 $10.28 $10.28 $10.28 $10.28 0
2021-08-02 $10.29 $10.29 $10.28 $10.28 $10.28 1,881
2021-07-30 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-29 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-28 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-27 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-26 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-23 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-22 $10.33 $10.33 $10.33 $10.33 $10.33 0
2021-07-21 $10.32 $10.33 $10.32 $10.33 $10.33 1,700
2021-07-20 $10.38 $10.38 $10.38 $10.38 $10.38 0
2021-07-19 $10.38 $10.40 $10.38 $10.38 $10.38 1,882
2021-07-16 $10.37 $10.40 $10.36 $10.40 $10.40 4,590
2021-07-15 $10.39 $10.39 $10.38 $10.38 $10.38 2,700
2021-07-14 $10.46 $10.46 $10.46 $10.46 $10.46 0
2021-07-13 $10.46 $10.46 $10.46 $10.46 $10.46 0
2021-07-12 $10.46 $10.46 $10.46 $10.46 $10.46 0
2021-07-09 $10.46 $10.46 $10.46 $10.46 $10.46 50
2021-07-08 $10.46 $10.46 $10.46 $10.46 $10.46 0
2021-07-07 $10.46 $10.46 $10.46 $10.46 $10.46 0
2021-07-06 $10.46 $10.46 $10.46 $10.46 $10.46 0
2021-07-02 $10.45 $10.47 $10.44 $10.46 $10.46 1,800
2021-07-01 $10.40 $10.40 $10.40 $10.40 $10.40 51
2021-06-30 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-06-29 $10.40 $10.40 $10.40 $10.40 $10.40 0
2021-06-28 $10.42 $10.42 $10.40 $10.40 $10.40 38,931
2021-06-25 $10.45 $10.45 $10.44 $10.44 $10.44 81,300
2021-06-24 $10.46 $10.47 $10.44 $10.44 $10.44 38,364
2021-06-23 $10.50 $10.50 $10.48 $10.48 $10.48 86,834
2021-06-22 $10.50 $10.50 $10.46 $10.50 $10.50 30,000
2021-06-21 $10.37 $10.45 $10.29 $10.45 $10.45 1,871
2021-06-18 $10.40 $10.40 $10.39 $10.39 $10.39 10,842
2021-06-17 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-06-16 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-06-15 $10.44 $10.44 $10.44 $10.44 $10.44 0
2021-06-14 $10.46 $10.46 $10.44 $10.44 $10.44 3,729
2021-06-11 $10.45 $10.45 $10.45 $10.45 $10.45 54
2021-06-10 $10.45 $10.45 $10.45 $10.45 $10.45 0
2021-06-09 $10.45 $10.45 $10.45 $10.45 $10.45 1,200
2021-06-08 $10.45 $10.45 $10.45 $10.45 $10.45 732
2021-06-07 $10.45 $10.45 $10.45 $10.45 $10.45 199
2021-06-04 $10.39 $10.39 $10.38 $10.38 $10.38 1,500
2021-06-03 $10.43 $10.44 $10.36 $10.36 $10.36 1,786
2021-06-02 $10.40 $10.42 $10.40 $10.41 $10.41 2,771
2021-06-01 $10.32 $10.36 $10.32 $10.32 $10.32 3,522
2021-05-28 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-05-27 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-05-26 $10.32 $10.32 $10.24 $10.24 $10.24 1,296
2021-05-25 $10.25 $10.36 $10.25 $10.26 $10.26 1,802
2021-05-24 $10.24 $10.24 $10.24 $10.24 $10.24 1,900
2021-05-21 $10.24 $10.24 $10.24 $10.24 $10.24 0
2021-05-20 $10.24 $10.27 $10.24 $10.24 $10.24 3,603
2021-05-19 $10.26 $10.26 $10.26 $10.26 $10.26 200
2021-05-18 $10.26 $10.26 $10.26 $10.26 $10.26 0
2021-05-17 $10.35 $10.35 $10.26 $10.26 $10.26 1,900
2021-05-14 $10.26 $10.42 $10.26 $10.26 $10.26 1,222
2021-05-13 $10.25 $10.25 $10.25 $10.25 $10.25 0
2021-05-12 $10.23 $10.27 $10.23 $10.25 $10.25 1,668
2021-05-11 $10.29 $10.29 $10.28 $10.28 $10.28 2,391
2021-05-10 $10.32 $10.49 $10.32 $10.32 $10.32 1,577
2021-05-07 $10.35 $10.35 $10.32 $10.32 $10.32 1,170
2021-05-06 $10.65 $10.65 $10.35 $10.35 $10.35 969
2021-05-05 $10.67 $10.67 $10.50 $10.50 $10.50 200
2021-05-04 $10.74 $10.74 $10.74 $10.74 $10.74 0
2021-05-03 $10.74 $10.74 $10.74 $10.74 $10.74 39
2021-04-30 $10.75 $10.75 $10.74 $10.74 $10.74 1,338
2021-04-29 $10.81 $10.81 $10.81 $10.81 $10.81 2,000
2021-04-28 $11.10 $11.10 $11.10 $11.10 $11.10 0
2021-04-27 $11.10 $11.10 $11.10 $11.10 $11.10 50
2021-04-26 $10.42 $11.10 $10.42 $11.10 $11.10 400
2021-04-23 $10.67 $10.67 $10.67 $10.67 $10.67 554
2021-04-22 $10.45 $10.48 $10.45 $10.48 $10.48 2,950
2021-04-21 $10.47 $10.47 $10.47 $10.47 $10.47 181
2021-04-20 $10.45 $10.45 $10.45 $10.45 $10.45 0
2021-04-19 $10.56 $10.56 $10.45 $10.45 $10.45 664
2021-04-16 $10.60 $10.60 $10.60 $10.60 $10.60 0
2021-04-15 $10.11 $10.60 $10.11 $10.60 $10.60 4,355
2021-04-14 $11.10 $11.10 $11.10 $11.10 $11.10 10
2021-04-13 $11.10 $11.10 $11.10 $11.10 $11.10 100
2021-04-12 $10.72 $11.10 $10.71 $11.10 $11.10 1,700
2021-04-09 $10.75 $10.75 $10.75 $10.75 $10.75 0
2021-04-08 $10.75 $10.75 $10.75 $10.75 $10.75 3,001
2021-04-07 $10.57 $10.57 $10.57 $10.57 $10.57 0
2021-04-06 $11.03 $11.03 $10.57 $10.57 $10.57 1,900
2021-04-05 $10.60 $10.83 $10.56 $10.83 $10.83 4,000
2021-04-01 $10.57 $10.57 $10.57 $10.57 $10.57 1
2021-03-31 $10.57 $10.57 $10.57 $10.57 $10.57 939
2021-03-30 $10.87 $10.87 $10.57 $10.57 $10.57 205
2021-03-29 $10.74 $10.74 $10.58 $10.58 $10.58 1,226
2021-03-26 $11.07 $11.07 $10.77 $10.77 $10.77 325
2021-03-25 $10.70 $10.70 $10.50 $10.66 $10.66 2,000
2021-03-24 $10.78 $11.19 $10.71 $10.80 $10.80 3,111
2021-03-23 $11.15 $11.15 $10.71 $10.71 $10.71 736
2021-03-22 $11.06 $11.06 $11.06 $11.06 $11.06 300
2021-03-19 $11.01 $11.05 $11.01 $11.05 $11.05 1,850
2021-03-18 $11.07 $11.07 $11.07 $11.07 $11.07 200
2021-03-17 $11.36 $11.40 $11.36 $11.40 $11.40 460
2021-03-16 $11.30 $11.50 $11.26 $11.40 $11.40 31,506
2021-03-15 $11.31 $11.32 $11.27 $11.32 $11.32 709
2021-03-12 $11.45 $11.45 $11.45 $11.45 $11.45 0
2021-03-11 $11.15 $11.45 $11.14 $11.45 $11.45 2,997
2021-03-10 $11.11 $11.11 $10.71 $10.76 $10.76 10,300
2021-03-09 $11.02 $11.05 $11.01 $11.01 $11.01 439
2021-03-08 $10.73 $10.73 $10.73 $10.73 $10.73 1,600
2021-03-05 $10.50 $11.04 $10.20 $10.69 $10.69 86,691
2021-03-04 $10.80 $11.16 $10.50 $10.50 $10.50 3,766
2021-03-03 $10.90 $10.90 $10.80 $10.80 $10.80 3,501
2021-03-02 $11.60 $11.60 $11.20 $11.20 $11.20 4,800
2021-03-01 $11.45 $11.60 $11.30 $11.60 $11.60 2,231
2021-02-26 $11.62 $11.62 $11.45 $11.60 $11.60 3,236
2021-02-25 $11.83 $12.36 $11.50 $11.60 $11.60 43,481
2021-02-24 $12.06 $12.07 $11.75 $11.75 $11.75 6,003
2021-02-23 $12.75 $12.75 $11.86 $12.05 $12.05 11,861
2021-02-22 $13.29 $13.29 $12.75 $12.75 $12.75 3,849
2021-02-19 $14.10 $14.10 $12.91 $12.91 $12.91 1,444
2021-02-18 $13.44 $13.44 $13.20 $13.35 $13.35 853
2021-02-17 $13.03 $13.44 $13.03 $13.13 $13.13 6,850
2021-02-16 $12.95 $13.01 $12.63 $13.01 $13.01 2,397
2021-02-12 $13.00 $13.00 $12.74 $12.74 $12.74 356
2021-02-11 $13.48 $13.49 $12.67 $12.92 $12.92 16,137
2021-02-10 $12.96 $13.38 $12.50 $12.95 $12.95 9,031
2021-02-09 $12.92 $12.92 $12.50 $12.50 $12.50 8,199
2021-02-08 $12.51 $12.93 $12.42 $12.42 $12.42 27,290
2021-02-05 $12.34 $12.87 $12.33 $12.45 $12.45 9,100
2021-02-04 $12.25 $12.52 $12.25 $12.45 $12.45 1,753
2021-02-03 $12.30 $12.50 $12.27 $12.27 $12.27 2,239
2021-02-02 $12.17 $12.17 $12.03 $12.03 $12.03 1,681
2021-02-01 $12.64 $12.64 $11.67 $11.68 $11.68 4,416
2021-01-29 $11.42 $11.84 $11.42 $11.84 $11.84 904
2021-01-28 $11.52 $11.69 $11.49 $11.68 $11.68 11,633
2021-01-27 $11.60 $11.88 $11.25 $11.46 $11.46 28,806
2021-01-26 $12.49 $12.54 $11.81 $11.81 $11.81 3,361
2021-01-25 $12.01 $12.56 $12.00 $12.12 $12.12 111,608
2021-01-22 $11.50 $12.05 $11.50 $11.75 $11.75 74,111
2021-01-21 $11.90 $11.90 $11.66 $11.66 $11.66 43,769
2021-01-20 $11.71 $11.75 $11.62 $11.75 $11.75 16,059
2021-01-19 $11.92 $11.95 $11.56 $11.87 $11.87 5,113
2021-01-15 $12.26 $12.26 $11.40 $11.40 $11.40 1,685
2021-01-14 $12.02 $12.25 $11.74 $11.77 $11.77 12,896
2021-01-13 $11.90 $11.90 $11.67 $11.67 $11.67 36,350
2021-01-12 $11.60 $11.95 $11.35 $11.95 $11.95 101,524
2021-01-11 $11.68 $11.68 $11.34 $11.35 $11.35 39,058
2021-01-08 $11.22 $11.22 $11.22 $11.22 $11.22 53
2021-01-07 $11.50 $11.50 $11.20 $11.22 $11.22 5,027
2021-01-06 $11.40 $11.40 $11.40 $11.40 $11.40 525
2021-01-05 $12.00 $12.00 $11.30 $11.40 $11.40 11,939
2021-01-04 $11.35 $12.00 $11.30 $12.00 $12.00 29,630
2020-12-31 $11.50 $11.60 $11.38 $11.42 $11.42 4,637
2020-12-30 $11.53 $11.53 $11.38 $11.38 $11.38 397
2020-12-29 $11.95 $12.00 $11.34 $11.53 $11.53 12,420
2020-12-28 $11.75 $12.00 $11.64 $11.70 $11.70 76,521
2020-12-24 $11.60 $11.75 $11.47 $11.47 $11.47 48,034
2020-12-23 $11.75 $11.75 $11.50 $11.60 $11.60 13,511
2020-12-22 $11.16 $11.68 $11.16 $11.45 $11.45 15,645
2020-12-21 $11.50 $11.50 $11.09 $11.09 $11.09 2,660
2020-12-18 $11.15 $11.15 $11.15 $11.15 $11.15 440
2020-12-17 $11.50 $11.50 $11.01 $11.01 $11.01 1,950
2020-12-16 $10.70 $11.49 $10.70 $11.49 $11.49 35,735
2020-12-15 $11.35 $11.35 $10.97 $11.00 $11.00 12,700
2020-12-14 $11.60 $11.70 $11.20 $11.20 $11.20 41,859
2020-12-11 $11.30 $12.00 $11.30 $11.54 $11.54 28,467
2020-12-10 $11.22 $11.25 $11.10 $11.15 $11.15 49,132
2020-12-09 $11.06 $11.30 $11.06 $11.16 $11.16 45,858
2020-12-08 $11.10 $11.17 $10.90 $11.12 $11.12 214,950
2020-12-07 $11.12 $11.12 $11.12 $11.12 $11.12 0
2020-12-04 $11.12 $11.12 $11.12 $11.12 $11.12 44
2020-12-03 $11.12 $11.12 $11.12 $11.12 $11.12 0
2020-12-02 $11.12 $11.12 $11.12 $11.12 $11.12 0
2020-12-01 $11.82 $11.82 $11.12 $11.12 $11.12 3,856
2020-11-30 $11.05 $11.05 $11.05 $11.05 $11.05 100
2020-11-27 $11.00 $11.00 $11.00 $11.00 $11.00 0
2020-11-25 $11.00 $11.02 $10.95 $11.00 $11.00 8,842
2020-11-24 $10.98 $11.00 $10.97 $11.00 $11.00 19,947
2020-11-23 $10.86 $10.94 $10.69 $10.72 $10.72 43,826
2020-11-20 $10.43 $10.60 $10.37 $10.57 $10.57 8,372
2020-11-19 $10.38 $10.38 $10.38 $10.38 $10.38 328
2020-11-18 $10.28 $10.28 $10.28 $10.28 $10.28 4,000
2020-11-17 $10.28 $10.28 $10.28 $10.28 $10.28 202
2020-11-16 $10.24 $10.24 $10.24 $10.24 $10.24 0
2020-11-13 $10.24 $10.24 $10.24 $10.24 $10.24 200
2020-11-12 $10.20 $10.20 $10.20 $10.20 $10.20 40
2020-11-11 $10.20 $10.20 $10.20 $10.20 $10.20 0
2020-11-10 $10.28 $10.28 $10.20 $10.20 $10.20 1,100
2020-11-09 $10.25 $10.28 $10.24 $10.25 $10.25 16,101
2020-11-06 $10.23 $10.23 $10.23 $10.23 $10.23 0
2020-11-05 $10.26 $10.26 $10.23 $10.23 $10.23 267
2020-11-04 $10.20 $10.22 $10.20 $10.22 $10.22 1,700
2020-11-03 $10.20 $10.22 $10.20 $10.22 $10.22 1,830
2020-11-02 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-10-30 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-10-29 $10.22 $10.26 $10.20 $10.26 $10.26 900
2020-10-28 $10.38 $10.38 $10.38 $10.38 $10.38 0
2020-10-27 $10.38 $10.38 $10.38 $10.38 $10.38 0
2020-10-26 $10.38 $10.38 $10.38 $10.38 $10.38 0
2020-10-23 $10.38 $10.38 $10.38 $10.38 $10.38 0
2020-10-22 $10.38 $10.38 $10.38 $10.38 $10.38 301
2020-10-21 $10.28 $10.28 $10.28 $10.28 $10.28 0
2020-10-20 $10.28 $10.28 $10.28 $10.28 $10.28 200
2020-10-19 $10.17 $10.17 $10.17 $10.17 $10.17 1,000
2020-10-16 $10.26 $10.26 $10.26 $10.26 $10.26 500
2020-10-15 $10.30 $10.30 $10.22 $10.22 $10.22 1,200
2020-10-14 $10.32 $10.32 $10.27 $10.27 $10.27 1,500
2020-10-13 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-12 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-09 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-08 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-07 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-10-06 $10.35 $10.35 $10.30 $10.30 $10.30 400
2020-10-05 $10.09 $10.48 $10.09 $10.38 $10.38 3,100
2020-10-02 $10.32 $10.36 $10.20 $10.36 $10.36 5,570
2020-10-01 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-09-30 $10.26 $10.26 $10.26 $10.26 $10.26 0
2020-09-29 $10.26 $10.26 $10.26 $10.26 $10.26 1,000
2020-09-28 $10.45 $10.45 $10.45 $10.45 $10.45 500
2020-09-25 $10.25 $10.34 $10.25 $10.33 $10.33 4,233
2020-09-24 $10.20 $10.29 $10.20 $10.26 $10.26 14,990
2020-09-23 $10.32 $10.32 $10.32 $10.32 $10.32 0
2020-09-22 $10.34 $10.34 $10.32 $10.32 $10.32 2,014
2020-09-21 $10.48 $10.48 $10.48 $10.48 $10.48 0
2020-09-18 $10.49 $10.49 $10.24 $10.48 $10.48 4,894
2020-09-17 $10.41 $10.50 $10.41 $10.50 $10.50 2,620
2020-09-16 $10.54 $10.54 $10.54 $10.54 $10.54 0
2020-09-15 $10.54 $10.54 $10.54 $10.54 $10.54 183
2020-09-14 $10.41 $10.52 $10.39 $10.52 $10.52 1,305
2020-09-11 $10.33 $10.35 $10.33 $10.35 $10.35 1,718
2020-09-10 $10.50 $10.50 $10.31 $10.39 $10.39 3,677
2020-09-09 $10.39 $10.50 $10.39 $10.50 $10.50 9,056
2020-09-08 $10.30 $10.40 $10.30 $10.39 $10.39 2,600
2020-09-04 $10.30 $10.33 $10.30 $10.30 $10.30 2,105
2020-09-03 $10.20 $10.20 $10.19 $10.19 $10.19 6,400
2020-09-02 $10.30 $10.30 $10.30 $10.30 $10.30 0
2020-09-01 $10.30 $10.30 $10.30 $10.30 $10.30 400
2020-08-31 $10.34 $10.34 $10.34 $10.34 $10.34 0
2020-08-28 $10.34 $10.34 $10.34 $10.34 $10.34 400
2020-08-27 $10.25 $10.25 $10.21 $10.24 $10.24 15,005
2020-08-26 $10.09 $10.09 $10.09 $10.09 $10.09 0
2020-08-25 $10.09 $10.09 $10.09 $10.09 $10.09 5,000
2020-08-24 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-08-21 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-08-20 $10.04 $10.04 $10.04 $10.04 $10.04 0
2020-08-19 $10.05 $10.05 $10.04 $10.04 $10.04 25,400
2020-08-18 $10.10 $10.10 $10.03 $10.06 $10.06 25,786
2020-08-17 $10.00 $10.02 $9.90 $10.00 $10.00 44,537
2020-08-14 $10.11 $10.11 $10.11 $10.11 $10.11 42
2020-08-13 $10.04 $10.11 $10.04 $10.11 $10.11 9,585
2020-08-12 $10.15 $10.15 $10.15 $10.15 $10.15 1,058
2020-08-11 $10.15 $10.15 $10.15 $10.15 $10.15 2
2020-08-10 $10.15 $10.15 $10.15 $10.15 $10.15 0
2020-08-07 $10.15 $10.15 $10.15 $10.15 $10.15 0
2020-08-06 $10.10 $10.40 $10.10 $10.15 $10.15 9,098
2020-08-05 $9.96 $10.11 $9.96 $10.11 $10.11 444
2020-08-04 $10.12 $10.20 $10.03 $10.10 $10.10 64,546
2020-08-03 $10.14 $10.17 $10.14 $10.17 $10.17 1,971
2020-07-31 $10.09 $10.21 $10.09 $10.13 $10.13 31,872
2020-07-30 $10.14 $10.14 $10.14 $10.14 $10.14 170
2020-07-29 $10.16 $10.25 $10.10 $10.15 $10.15 16,576
2020-07-28 $10.19 $10.21 $10.15 $10.15 $10.15 22,154
2020-07-27 $10.24 $10.24 $10.13 $10.13 $10.13 2,100
2020-07-24 $10.20 $10.23 $10.15 $10.21 $10.21 187,149
2020-07-23 $10.20 $10.28 $10.20 $10.28 $10.28 1,757
2020-07-22 $10.20 $10.26 $10.20 $10.26 $10.26 400
2020-02-11 $10.26 $10.28 $10.20 $10.20 $10.20 6,361,595
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.