Collective Growth Corporation - Warrants (29/04/2025) (CGROW) Exchange: NASDAQ

  1. Profile
  2. Collective Growth Corporation - Warrants (29/04/2025) (CGROW)

Data as of Aug. 18, 2025

$2.37 ($0.18) 8.22%

Collective Growth Corporation - Warrants (29/04/2025) - Daily Information
Click for more stock information on Collective Growth Corporation - Warrants (29/04/2025).
Daily Information Data
Date Aug. 18, 2025
Open $2.18
Previous Close $2.37
High $2.58
Low $2.18
Adjusted Open $2.18
Previous Adjusted Close $2.37
Adjusted High $2.58
Adjusted Low $2.18
Invest in Collective Growth Corporation - Warrants (29/04/2025) (CGROW)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Historical Stock Data for Collective Growth Corporation - Warrants (29/04/2025) (CGROW)
Date Open High Low Close Adj.Close Volume
2021-04-05 $2.18 $2.58 $2.18 $2.37 $2.37 66,668
2021-04-01 $2.23 $2.36 $2.09 $2.19 $2.19 48,113
2021-03-31 $1.94 $2.26 $1.81 $2.20 $2.20 199,699
2021-03-30 $2.29 $2.42 $1.86 $1.94 $1.94 82,925
2021-03-29 $2.14 $2.23 $2.13 $2.13 $2.13 126,728
2021-03-26 $2.22 $2.43 $2.12 $2.20 $2.20 37,264
2021-03-25 $2.36 $2.45 $2.18 $2.29 $2.29 75,154
2021-03-24 $2.52 $2.71 $2.35 $2.39 $2.39 71,764
2021-03-23 $2.75 $2.76 $2.51 $2.58 $2.58 75,350
2021-03-22 $2.76 $2.82 $2.69 $2.76 $2.76 42,502
2021-03-19 $2.70 $2.82 $2.56 $2.66 $2.66 173,509
2021-03-18 $2.74 $2.81 $2.65 $2.65 $2.65 25,752
2021-03-17 $2.72 $2.80 $2.70 $2.74 $2.74 51,891
2021-03-16 $2.98 $2.98 $2.77 $2.83 $2.83 55,644
2021-03-15 $2.88 $2.88 $2.70 $2.86 $2.86 75,359
2021-03-12 $2.79 $2.81 $2.75 $2.75 $2.75 62,209
2021-03-11 $2.60 $2.79 $2.60 $2.74 $2.74 47,850
2021-03-10 $2.52 $2.81 $2.52 $2.60 $2.60 69,580
2021-03-09 $2.53 $2.59 $2.42 $2.58 $2.58 54,740
2021-03-08 $2.45 $2.51 $2.38 $2.45 $2.45 36,084
2021-03-05 $2.53 $2.68 $2.16 $2.52 $2.52 197,711
2021-03-04 $2.61 $2.81 $2.09 $2.66 $2.66 272,196
2021-03-03 $2.89 $3.04 $2.81 $2.81 $2.81 71,641
2021-03-02 $3.14 $3.20 $2.99 $3.04 $3.04 48,970
2021-03-01 $3.50 $3.50 $3.10 $3.14 $3.14 59,424
2021-02-26 $2.96 $3.25 $2.80 $3.25 $3.25 181,918
2021-02-25 $3.11 $3.49 $2.92 $2.92 $2.92 113,471
2021-02-24 $3.14 $3.69 $3.11 $3.11 $3.11 342,041
2021-02-23 $3.70 $3.70 $3.05 $3.20 $3.20 190,503
2021-02-22 $3.71 $3.87 $3.61 $3.81 $3.81 175,089
2021-02-19 $3.45 $3.71 $3.45 $3.59 $3.59 108,051
2021-02-18 $3.40 $3.54 $3.26 $3.42 $3.42 113,373
2021-02-17 $3.50 $3.58 $3.34 $3.44 $3.44 51,543
2021-02-16 $3.29 $3.67 $3.29 $3.46 $3.46 230,771
2021-02-12 $3.11 $3.60 $3.11 $3.26 $3.26 201,563
2021-02-11 $3.05 $3.31 $3.05 $3.23 $3.23 181,469
2021-02-10 $3.20 $3.25 $3.04 $3.08 $3.08 114,086
2021-02-09 $3.40 $3.40 $3.10 $3.13 $3.13 140,034
2021-02-08 $3.33 $3.38 $3.13 $3.37 $3.37 200,752
2021-02-05 $3.40 $3.50 $3.30 $3.43 $3.43 94,988
2021-02-04 $3.49 $3.49 $3.28 $3.38 $3.38 135,148
2021-02-03 $3.33 $3.38 $3.20 $3.32 $3.32 91,392
2021-02-02 $3.18 $3.40 $3.07 $3.25 $3.25 176,832
2021-02-01 $2.92 $3.24 $2.85 $3.11 $3.11 419,703
2021-01-29 $2.81 $2.92 $2.72 $2.86 $2.86 68,390
2021-01-28 $2.41 $3.16 $2.41 $2.92 $2.92 128,096
2021-01-27 $3.01 $3.17 $2.91 $2.91 $2.91 172,933
2021-01-26 $3.40 $3.40 $3.13 $3.13 $3.13 238,449
2021-01-25 $3.50 $3.50 $3.05 $3.06 $3.06 219,931
2021-01-22 $3.27 $3.55 $3.27 $3.38 $3.38 99,212
2021-01-21 $3.35 $3.50 $3.26 $3.47 $3.47 89,438
2021-01-20 $3.60 $3.60 $3.29 $3.36 $3.36 136,982
2021-01-19 $3.56 $3.88 $3.52 $3.53 $3.53 164,346
2021-01-15 $3.90 $3.94 $3.62 $3.76 $3.76 122,581
2021-01-14 $3.87 $3.99 $3.55 $3.87 $3.87 253,479
2021-01-13 $3.64 $3.64 $3.41 $3.54 $3.54 168,189
2021-01-12 $3.28 $3.85 $3.20 $3.37 $3.37 291,164
2021-01-11 $3.46 $3.57 $3.35 $3.40 $3.40 156,589
2021-01-08 $3.41 $3.41 $3.30 $3.39 $3.39 127,080
2021-01-07 $3.72 $3.72 $3.33 $3.42 $3.42 163,573
2021-01-06 $3.40 $3.75 $3.33 $3.36 $3.36 168,385
2021-01-05 $3.50 $3.68 $3.39 $3.49 $3.49 133,817
2021-01-04 $4.00 $4.00 $3.49 $3.60 $3.60 155,966
2020-12-31 $3.66 $3.85 $3.49 $3.85 $3.85 214,463
2020-12-30 $3.85 $3.98 $3.62 $3.80 $3.80 129,877
2020-12-29 $4.00 $4.00 $3.50 $3.82 $3.82 158,658
2020-12-28 $4.35 $4.35 $3.80 $3.98 $3.98 416,287
2020-12-24 $4.55 $4.55 $4.13 $4.23 $4.23 198,008
2020-12-23 $4.25 $4.75 $4.25 $4.45 $4.45 721,126
2020-12-22 $3.30 $4.15 $3.30 $4.00 $4.00 1,153,747
2020-12-21 $2.60 $3.16 $2.60 $3.12 $3.12 688,091
2020-12-18 $3.00 $3.00 $2.53 $2.62 $2.62 421,018
2020-12-17 $2.75 $2.86 $2.36 $2.46 $2.46 279,563
2020-12-16 $3.00 $3.01 $2.40 $2.45 $2.45 439,416
2020-12-15 $3.26 $3.26 $2.47 $2.65 $2.65 719,912
2020-12-14 $3.60 $3.60 $2.90 $3.00 $3.00 589,637
2020-12-11 $4.30 $4.45 $2.86 $3.25 $3.25 1,182,934
2020-12-10 $3.35 $3.51 $3.11 $3.20 $3.20 147,514
2020-12-09 $3.00 $3.39 $2.80 $3.33 $3.33 438,235
2020-12-08 $3.10 $3.25 $2.45 $2.89 $2.89 322,417
2020-12-07 $2.95 $3.48 $2.75 $2.87 $2.87 688,427
2020-12-04 $2.00 $2.98 $2.00 $2.65 $2.65 1,107,977
2020-12-03 $1.08 $1.25 $1.05 $1.05 $1.05 34,883
2020-12-02 $1.24 $1.25 $1.05 $1.13 $1.13 15,951
2020-12-01 $1.10 $1.19 $1.00 $1.15 $1.15 17,677
2020-11-30 $1.10 $1.10 $1.06 $1.09 $1.09 12,855
2020-11-27 $0.95 $1.10 $0.93 $1.10 $1.10 23,905
2020-11-25 $0.95 $0.95 $0.86 $0.90 $0.90 3,487
2020-11-24 $0.84 $0.90 $0.84 $0.90 $0.90 11,700
2020-11-23 $0.90 $0.90 $0.88 $0.90 $0.90 405
2020-11-20 $0.85 $0.90 $0.73 $0.90 $0.90 2,694
2020-11-19 $0.89 $0.90 $0.77 $0.90 $0.90 1,804
2020-11-18 $0.80 $0.88 $0.68 $0.75 $0.75 1,201
2020-11-17 $0.90 $0.90 $0.89 $0.89 $0.89 4,510
2020-11-16 $0.90 $0.90 $0.90 $0.90 $0.90 225
2020-11-13 $0.90 $0.90 $0.90 $0.90 $0.90 65
2020-11-12 $0.90 $0.90 $0.90 $0.90 $0.90 28
2020-11-11 $0.90 $0.90 $0.90 $0.90 $0.90 10
2020-11-10 $0.90 $0.90 $0.85 $0.90 $0.90 5,800
2020-11-09 $0.90 $0.90 $0.79 $0.80 $0.80 2,356
2020-11-06 $0.88 $0.91 $0.85 $0.85 $0.85 14,267
2020-11-05 $0.90 $0.90 $0.89 $0.89 $0.89 1,215
2020-11-04 $0.93 $0.93 $0.93 $0.93 $0.93 226
2020-11-03 $0.75 $0.80 $0.75 $0.80 $0.80 1,414
2020-11-02 $0.75 $0.85 $0.70 $0.75 $0.75 54,032
2020-10-30 $0.72 $0.72 $0.60 $0.60 $0.60 9,460
2020-10-29 $0.75 $0.75 $0.69 $0.69 $0.69 8,516
2020-10-28 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-10-27 $0.71 $0.75 $0.67 $0.75 $0.75 32,590
2020-10-26 $0.70 $0.70 $0.70 $0.70 $0.70 5,000
2020-10-23 $0.74 $0.74 $0.70 $0.70 $0.70 20,869
2020-10-22 $0.65 $0.70 $0.65 $0.70 $0.70 4,555
2020-10-21 $0.66 $0.70 $0.65 $0.70 $0.70 1,909
2020-10-20 $0.60 $0.73 $0.60 $0.73 $0.73 508
2020-10-19 $0.58 $0.71 $0.57 $0.71 $0.71 4,203
2020-10-16 $0.56 $0.74 $0.54 $0.57 $0.57 900
2020-10-15 $0.69 $0.74 $0.55 $0.74 $0.74 951
2020-10-14 $0.75 $0.75 $0.75 $0.75 $0.75 1,307
2020-10-13 $0.55 $0.58 $0.55 $0.57 $0.57 16,351
2020-10-12 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-10-09 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-10-08 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-10-07 $0.80 $0.80 $0.80 $0.80 $0.80 123
2020-10-06 $0.62 $0.62 $0.62 $0.62 $0.62 0
2020-10-05 $0.62 $0.62 $0.62 $0.62 $0.62 0
2020-10-02 $0.62 $0.62 $0.62 $0.62 $0.62 600
2020-10-01 $0.62 $0.62 $0.55 $0.55 $0.55 24,102
2020-09-30 $0.62 $0.63 $0.61 $0.61 $0.61 6,400
2020-09-29 $0.63 $0.65 $0.60 $0.65 $0.65 8,020
2020-09-28 $0.61 $0.61 $0.60 $0.61 $0.61 9,850
2020-09-25 $0.57 $0.61 $0.56 $0.61 $0.61 11,549
2020-09-24 $0.68 $0.73 $0.57 $0.57 $0.57 61,520
2020-09-23 $0.79 $0.79 $0.66 $0.66 $0.66 3,402
2020-09-22 $0.65 $0.85 $0.65 $0.65 $0.65 10,078
2020-09-21 $0.74 $0.80 $0.66 $0.68 $0.68 11,800
2020-09-18 $0.85 $0.90 $0.64 $0.64 $0.64 5,900
2020-09-17 $0.80 $0.80 $0.77 $0.78 $0.78 1,900
2020-09-16 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-09-15 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-09-14 $0.69 $0.89 $0.69 $0.80 $0.80 1,943
2020-09-11 $0.84 $0.89 $0.70 $0.70 $0.70 63,826
2020-09-10 $0.88 $0.90 $0.88 $0.88 $0.88 6,320
2020-09-09 $0.84 $0.85 $0.84 $0.85 $0.85 4,074
2020-09-08 $0.89 $0.90 $0.86 $0.86 $0.86 3,982
2020-09-04 $0.75 $0.75 $0.75 $0.75 $0.75 11,123
2020-09-03 $0.75 $0.75 $0.75 $0.75 $0.75 4,104
2020-09-02 $0.77 $0.79 $0.74 $0.77 $0.77 2,550
2020-09-01 $0.79 $0.80 $0.79 $0.80 $0.80 1,000
2020-08-31 $0.77 $0.78 $0.70 $0.70 $0.70 3,382
2020-08-28 $0.69 $0.69 $0.69 $0.69 $0.69 0
2020-08-27 $0.60 $0.69 $0.60 $0.69 $0.69 1,010
2020-08-26 $0.60 $0.78 $0.60 $0.78 $0.78 2,900
2020-08-25 $0.74 $0.74 $0.70 $0.70 $0.70 2,000
2020-08-24 $0.79 $0.79 $0.79 $0.79 $0.79 0
2020-08-21 $0.69 $0.79 $0.69 $0.79 $0.79 2,100
2020-08-20 $0.79 $0.79 $0.79 $0.79 $0.79 200
2020-08-19 $0.80 $0.80 $0.79 $0.79 $0.79 2,900
2020-08-18 $0.80 $0.80 $0.80 $0.80 $0.80 4,238
2020-08-17 $0.80 $0.80 $0.80 $0.80 $0.80 0
2020-08-14 $0.77 $0.84 $0.77 $0.80 $0.80 222,858
2020-08-13 $0.75 $0.81 $0.75 $0.75 $0.75 716,480
2020-08-12 $0.80 $0.80 $0.50 $0.80 $0.80 29,204
2020-08-11 $0.73 $0.75 $0.73 $0.75 $0.75 13,150
2020-08-10 $0.75 $0.75 $0.60 $0.75 $0.75 23,925
2020-08-07 $0.65 $0.77 $0.65 $0.75 $0.75 121,950
2020-08-06 $0.55 $0.60 $0.55 $0.60 $0.60 8,600
2020-08-05 $0.60 $0.60 $0.60 $0.60 $0.60 5
2020-08-04 $0.50 $0.60 $0.34 $0.60 $0.60 4,043
2020-08-03 $0.55 $0.55 $0.50 $0.50 $0.50 80,100
2020-07-31 $0.56 $0.63 $0.55 $0.55 $0.55 38,070
2020-07-30 $0.63 $0.67 $0.63 $0.67 $0.67 2,250
2020-07-29 $0.60 $0.60 $0.56 $0.58 $0.58 30,339
2020-07-28 $0.65 $0.66 $0.65 $0.65 $0.65 96,296
2020-07-27 $0.60 $0.65 $0.60 $0.65 $0.65 14,600
2020-07-24 $0.65 $0.65 $0.65 $0.65 $0.65 1,010
2020-07-23 $0.70 $0.75 $0.70 $0.75 $0.75 9,506
2020-07-22 $0.76 $0.76 $0.76 $0.76 $0.76 210
2020-07-21 $0.88 $0.88 $0.86 $0.86 $0.86 780
2020-07-20 $0.86 $0.86 $0.75 $0.80 $0.80 9,300
2020-07-15 $0.80 $0.85 $0.80 $0.83 $0.83 1,200
2020-07-14 $0.82 $0.90 $0.70 $0.90 $0.90 20,000
2020-07-13 $0.88 $0.88 $0.85 $0.85 $0.85 6,000
2020-07-10 $0.70 $0.90 $0.70 $0.85 $0.85 57,100
2020-07-08 $1.15 $1.15 $1.13 $1.13 $1.13 1,100
2020-07-07 $1.20 $1.20 $1.20 $1.20 $1.20 4,100
2020-07-06 $0.90 $1.25 $0.90 $1.20 $1.20 25,700
2020-07-01 $0.84 $1.00 $0.84 $0.99 $0.99 27,380
2020-06-30 $0.76 $0.76 $0.76 $0.76 $0.76 316,580
2020-06-29 $0.60 $0.60 $0.60 $0.60 $0.60 44,728
2020-06-26 $0.60 $0.60 $0.60 $0.60 $0.60 1,000
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.