CIIG Merger Corp - Class A (CIIC) Exchange: NASDAQ
Data as of May 15, 2025
$21.60 ($-2.21) -9.28%
CIIG Merger Corp - Class A - Daily Information
Click for more stock information on CIIG Merger Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 15, 2025 |
| Open | $24.11 |
| Previous Close | $21.60 |
| High | $24.16 |
| Low | $21.50 |
| Adjusted Open | $24.11 |
| Previous Adjusted Close | $21.60 |
| Adjusted High | $24.16 |
| Adjusted Low | $21.50 |
Invest in CIIG Merger Corp - Class A (CIIC)
Historical Stock Data for CIIG Merger Corp - Class A (CIIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-03-24 | $24.11 | $24.16 | $21.50 | $21.60 | $21.60 | 1,530,340 |
| 2021-03-23 | $25.13 | $25.26 | $23.52 | $23.81 | $23.81 | 1,376,931 |
| 2021-03-22 | $25.34 | $26.18 | $24.42 | $25.65 | $25.65 | 2,167,155 |
| 2021-03-19 | $25.34 | $25.56 | $23.83 | $24.35 | $24.35 | 1,276,941 |
| 2021-03-18 | $24.31 | $26.30 | $24.05 | $24.66 | $24.66 | 1,014,896 |
| 2021-03-17 | $24.00 | $25.95 | $23.35 | $24.51 | $24.51 | 1,058,688 |
| 2021-03-16 | $26.80 | $26.88 | $23.51 | $24.16 | $24.16 | 1,290,411 |
| 2021-03-15 | $26.50 | $27.41 | $26.01 | $26.58 | $26.58 | 980,305 |
| 2021-03-12 | $23.34 | $27.46 | $22.97 | $26.37 | $26.37 | 1,977,258 |
| 2021-03-11 | $22.75 | $24.90 | $22.25 | $23.60 | $23.60 | 1,497,933 |
| 2021-03-10 | $20.55 | $22.09 | $20.25 | $21.66 | $21.66 | 1,202,430 |
| 2021-03-09 | $18.92 | $19.72 | $18.80 | $19.30 | $19.30 | 1,105,909 |
| 2021-03-08 | $19.10 | $20.15 | $17.78 | $18.06 | $18.06 | 1,741,718 |
| 2021-03-05 | $20.00 | $20.56 | $18.05 | $18.59 | $18.59 | 3,160,393 |
| 2021-03-04 | $21.02 | $22.95 | $17.66 | $19.66 | $19.66 | 2,590,117 |
| 2021-03-03 | $23.38 | $23.89 | $20.61 | $20.73 | $20.73 | 2,117,546 |
| 2021-03-02 | $24.15 | $24.90 | $22.76 | $22.95 | $22.95 | 990,653 |
| 2021-03-01 | $25.08 | $25.72 | $23.55 | $24.07 | $24.07 | 1,121,138 |
| 2021-02-26 | $23.86 | $24.98 | $22.30 | $22.93 | $22.93 | 1,086,682 |
| 2021-02-25 | $25.10 | $26.00 | $23.59 | $24.10 | $24.10 | 1,691,781 |
| 2021-02-24 | $24.00 | $25.25 | $23.10 | $25.10 | $25.10 | 1,188,633 |
| 2021-02-23 | $24.98 | $25.00 | $21.00 | $22.41 | $22.41 | 2,211,456 |
| 2021-02-22 | $26.42 | $26.64 | $25.90 | $26.30 | $26.30 | 818,333 |
| 2021-02-19 | $27.59 | $27.60 | $26.06 | $26.29 | $26.29 | 885,239 |
| 2021-02-18 | $26.93 | $27.92 | $25.77 | $26.93 | $26.93 | 1,232,983 |
| 2021-02-17 | $27.10 | $27.39 | $26.57 | $27.08 | $27.08 | 1,082,533 |
| 2021-02-16 | $28.71 | $29.80 | $27.25 | $27.34 | $27.34 | 1,703,139 |
| 2021-02-12 | $27.67 | $29.10 | $27.55 | $28.80 | $28.80 | 1,206,103 |
| 2021-02-11 | $28.00 | $29.43 | $27.25 | $27.62 | $27.62 | 1,053,369 |
| 2021-02-10 | $27.37 | $29.97 | $26.99 | $28.25 | $28.25 | 1,465,255 |
| 2021-02-09 | $27.43 | $27.45 | $26.65 | $27.30 | $27.30 | 998,892 |
| 2021-02-08 | $27.50 | $27.75 | $26.90 | $27.42 | $27.42 | 1,203,516 |
| 2021-02-05 | $28.40 | $28.45 | $26.50 | $27.22 | $27.22 | 1,716,157 |
| 2021-02-04 | $28.78 | $29.98 | $28.01 | $28.32 | $28.32 | 1,475,076 |
| 2021-02-03 | $28.05 | $28.99 | $27.58 | $28.08 | $28.08 | 661,699 |
| 2021-02-02 | $29.13 | $29.49 | $27.51 | $27.75 | $27.75 | 992,000 |
| 2021-02-01 | $27.33 | $29.00 | $26.28 | $28.96 | $28.96 | 1,799,094 |
| 2021-01-29 | $26.57 | $27.87 | $26.01 | $26.95 | $26.95 | 1,157,712 |
| 2021-01-28 | $25.95 | $27.43 | $25.90 | $26.99 | $26.99 | 1,267,163 |
| 2021-01-27 | $26.40 | $27.80 | $25.29 | $25.49 | $25.49 | 1,980,775 |
| 2021-01-26 | $27.50 | $28.15 | $26.81 | $27.80 | $27.80 | 1,620,763 |
| 2021-01-25 | $28.32 | $28.50 | $25.50 | $26.61 | $26.61 | 1,756,752 |
| 2021-01-22 | $27.85 | $28.68 | $27.73 | $28.28 | $28.28 | 1,000,469 |
| 2021-01-21 | $29.00 | $29.29 | $27.89 | $28.23 | $28.23 | 1,730,581 |
| 2021-01-20 | $29.48 | $29.85 | $28.04 | $28.79 | $28.79 | 1,354,468 |
| 2021-01-19 | $30.01 | $31.47 | $28.11 | $28.79 | $28.79 | 2,093,112 |
| 2021-01-15 | $30.30 | $31.97 | $29.37 | $29.97 | $29.97 | 3,789,737 |
| 2021-01-14 | $29.47 | $30.30 | $27.67 | $29.34 | $29.34 | 3,525,841 |
| 2021-01-13 | $27.20 | $27.80 | $26.50 | $26.63 | $26.63 | 1,683,079 |
| 2021-01-12 | $26.78 | $27.35 | $26.20 | $26.83 | $26.83 | 1,673,729 |
| 2021-01-11 | $26.92 | $27.99 | $26.76 | $27.19 | $27.19 | 1,094,082 |
| 2021-01-08 | $27.73 | $28.20 | $26.63 | $27.52 | $27.52 | 1,408,847 |
| 2021-01-07 | $28.00 | $28.70 | $27.02 | $27.25 | $27.25 | 1,281,085 |
| 2021-01-06 | $26.77 | $28.42 | $26.51 | $27.30 | $27.30 | 1,442,980 |
| 2021-01-05 | $25.84 | $27.50 | $25.50 | $27.11 | $27.11 | 1,006,751 |
| 2021-01-04 | $27.50 | $28.37 | $25.00 | $26.61 | $26.61 | 2,668,403 |
| 2020-12-31 | $28.60 | $29.00 | $27.66 | $28.12 | $28.12 | 1,115,312 |
| 2020-12-30 | $28.92 | $30.34 | $28.05 | $28.90 | $28.90 | 1,525,781 |
| 2020-12-29 | $29.30 | $29.40 | $26.50 | $29.00 | $29.00 | 2,631,377 |
| 2020-12-28 | $32.45 | $32.49 | $28.50 | $28.70 | $28.70 | 2,195,994 |
| 2020-12-24 | $31.49 | $33.92 | $30.99 | $31.54 | $31.54 | 2,131,899 |
| 2020-12-23 | $31.09 | $32.65 | $30.00 | $30.84 | $30.84 | 2,659,638 |
| 2020-12-22 | $30.00 | $34.43 | $29.51 | $33.00 | $33.00 | 4,963,328 |
| 2020-12-21 | $29.61 | $30.00 | $28.14 | $28.75 | $28.75 | 1,514,165 |
| 2020-12-18 | $29.10 | $30.01 | $28.81 | $29.08 | $29.08 | 873,226 |
| 2020-12-17 | $30.40 | $30.65 | $28.51 | $29.54 | $29.54 | 1,492,684 |
| 2020-12-16 | $26.92 | $31.00 | $26.15 | $30.71 | $30.71 | 2,624,296 |
| 2020-12-15 | $29.25 | $29.81 | $26.25 | $27.75 | $27.75 | 2,376,630 |
| 2020-12-14 | $28.50 | $30.95 | $28.41 | $28.75 | $28.75 | 2,107,013 |
| 2020-12-11 | $29.92 | $30.00 | $27.03 | $28.65 | $28.65 | 4,367,824 |
| 2020-12-10 | $29.80 | $33.45 | $29.50 | $31.38 | $31.38 | 3,339,996 |
| 2020-12-09 | $33.30 | $36.45 | $29.20 | $31.90 | $31.90 | 7,433,385 |
| 2020-12-08 | $32.67 | $34.90 | $31.16 | $33.01 | $33.01 | 9,796,263 |
| 2020-12-07 | $28.44 | $37.18 | $28.19 | $36.23 | $36.23 | 15,607,426 |
| 2020-12-04 | $26.78 | $30.00 | $25.47 | $27.24 | $27.24 | 20,643,711 |
| 2020-12-03 | $21.45 | $22.33 | $20.67 | $21.55 | $21.55 | 3,408,765 |
| 2020-12-02 | $17.93 | $20.85 | $17.05 | $19.66 | $19.66 | 3,410,653 |
| 2020-12-01 | $22.35 | $22.45 | $20.00 | $20.03 | $20.03 | 3,284,960 |
| 2020-11-30 | $23.15 | $23.80 | $20.00 | $22.00 | $22.00 | 6,009,583 |
| 2020-11-27 | $25.71 | $26.00 | $23.25 | $24.10 | $24.10 | 4,287,203 |
| 2020-11-25 | $24.69 | $26.88 | $23.50 | $25.95 | $25.95 | 6,992,650 |
| 2020-11-24 | $33.20 | $33.50 | $23.55 | $27.17 | $27.17 | 25,974,114 |
| 2020-11-23 | $19.77 | $25.49 | $19.25 | $25.45 | $25.45 | 29,282,266 |
| 2020-11-20 | $17.78 | $18.00 | $16.50 | $17.00 | $17.00 | 9,512,014 |
| 2020-11-19 | $16.21 | $18.24 | $16.00 | $17.00 | $17.00 | 33,707,430 |
| 2020-11-18 | $13.00 | $13.70 | $11.90 | $13.36 | $13.36 | 16,976,054 |
| 2020-11-17 | $10.05 | $10.99 | $10.04 | $10.75 | $10.75 | 3,862,938 |
| 2020-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2020-11-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 451 |
| 2020-11-12 | $10.15 | $10.15 | $9.92 | $10.15 | $10.15 | 9,783 |
| 2020-11-11 | $9.95 | $10.15 | $9.95 | $10.15 | $10.15 | 8,543 |
| 2020-11-10 | $10.01 | $10.13 | $10.01 | $10.13 | $10.13 | 305 |
| 2020-11-09 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 4,530 |
| 2020-11-06 | $10.12 | $10.15 | $10.12 | $10.13 | $10.13 | 25,156 |
| 2020-11-05 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 51,585 |
| 2020-11-04 | $10.03 | $10.15 | $10.00 | $10.15 | $10.15 | 4,606 |
| 2020-11-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 153 |
| 2020-11-02 | $10.03 | $10.03 | $9.92 | $10.00 | $10.00 | 115,331 |
| 2020-10-30 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 2,633 |
| 2020-10-29 | $9.97 | $10.14 | $9.97 | $10.03 | $10.03 | 2,761 |
| 2020-10-28 | $10.03 | $10.14 | $10.03 | $10.14 | $10.14 | 8,712 |
| 2020-10-27 | $10.10 | $10.19 | $10.01 | $10.14 | $10.14 | 61,402 |
| 2020-10-26 | $10.10 | $10.20 | $10.10 | $10.19 | $10.19 | 8,449 |
| 2020-10-23 | $10.20 | $10.25 | $10.17 | $10.23 | $10.23 | 20,790 |
| 2020-10-22 | $10.05 | $10.24 | $10.05 | $10.20 | $10.20 | 580,817 |
| 2020-10-21 | $10.15 | $10.25 | $10.11 | $10.15 | $10.15 | 346,861 |
| 2020-10-20 | $9.97 | $10.15 | $9.97 | $10.11 | $10.11 | 240,851 |
| 2020-10-19 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 2,015 |
| 2020-10-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,844 |
| 2020-10-15 | $9.98 | $9.98 | $9.95 | $9.98 | $9.98 | 61,060 |
| 2020-10-14 | $10.01 | $10.03 | $9.98 | $9.98 | $9.98 | 1,263 |
| 2020-10-13 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 4,019 |
| 2020-10-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,222 |
| 2020-10-09 | $10.01 | $10.04 | $10.01 | $10.02 | $10.02 | 1,650 |
| 2020-10-08 | $10.00 | $10.03 | $9.95 | $9.98 | $9.98 | 1,877,793 |
| 2020-10-07 | $10.02 | $10.02 | $9.97 | $9.99 | $9.99 | 838,796 |
| 2020-10-06 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 17,986 |
| 2020-10-05 | $9.99 | $10.03 | $9.99 | $10.02 | $10.02 | 60,590 |
| 2020-10-02 | $9.98 | $10.02 | $9.97 | $10.02 | $10.02 | 10,360 |
| 2020-10-01 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 34,946 |
| 2020-09-30 | $10.10 | $10.10 | $10.01 | $10.02 | $10.02 | 64,917 |
| 2020-09-29 | $10.13 | $10.16 | $10.00 | $10.00 | $10.00 | 66,638 |
| 2020-09-28 | $10.05 | $10.16 | $10.04 | $10.04 | $10.04 | 2,033 |
| 2020-09-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 310 |
| 2020-09-24 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 303,410 |
| 2020-09-23 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 159,203 |
| 2020-09-22 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 25,049 |
| 2020-09-21 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 9,754 |
| 2020-09-18 | $10.08 | $10.10 | $10.07 | $10.07 | $10.07 | 7,158 |
| 2020-09-17 | $10.03 | $10.10 | $10.02 | $10.07 | $10.07 | 81,783 |
| 2020-09-16 | $10.07 | $10.10 | $10.01 | $10.02 | $10.02 | 13,147 |
| 2020-09-15 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 551,882 |
| 2020-09-14 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 1,358 |
| 2020-09-11 | $10.06 | $10.10 | $10.06 | $10.07 | $10.07 | 2,405 |
| 2020-09-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,342 |
| 2020-09-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6 |
| 2020-09-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6,656 |
| 2020-09-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 91 |
| 2020-09-03 | $10.05 | $10.08 | $9.99 | $10.01 | $10.01 | 112,980 |
| 2020-09-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 500 |
| 2020-09-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 37 |
| 2020-08-31 | $10.15 | $10.15 | $9.97 | $9.97 | $9.97 | 1,029 |
| 2020-08-28 | $9.95 | $10.10 | $9.95 | $10.10 | $10.10 | 451,230 |
| 2020-08-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2020-08-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 21 |
| 2020-08-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2020-08-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 34 |
| 2020-08-21 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 800 |
| 2020-08-20 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 509 |
| 2020-08-19 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 5,015 |
| 2020-08-18 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 4,941 |
| 2020-08-17 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 2,363 |
| 2020-08-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 85 |
| 2020-08-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 404 |
| 2020-08-12 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 10,714 |
| 2020-08-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 7,301 |
| 2020-08-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 522 |
| 2020-08-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100,034 |
| 2020-08-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,108 |
| 2020-08-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 116 |
| 2020-08-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 31 |
| 2020-08-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 24,765 |
| 2020-07-31 | $10.21 | $10.21 | $10.05 | $10.05 | $10.05 | 183,900 |
| 2020-07-30 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 67 |
| 2020-07-29 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 170 |
| 2020-07-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 76 |
| 2020-07-27 | $10.22 | $10.39 | $10.22 | $10.30 | $10.30 | 4,493 |
| 2020-07-24 | $10.21 | $10.30 | $10.20 | $10.30 | $10.30 | 8,416 |
| 2020-07-23 | $10.20 | $10.30 | $10.15 | $10.30 | $10.30 | 118,643 |
| 2020-07-22 | $10.25 | $10.40 | $10.18 | $10.30 | $10.30 | 104,209 |
| 2020-07-21 | $10.19 | $10.33 | $10.19 | $10.30 | $10.30 | 118,267 |
| 2020-07-20 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 940 |
| 2020-07-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 510 |
| 2020-07-16 | $10.08 | $10.14 | $10.08 | $10.14 | $10.14 | 33,000 |
| 2020-07-15 | $10.03 | $10.09 | $10.03 | $10.07 | $10.07 | 115,800 |
| 2020-07-14 | $9.93 | $10.03 | $9.93 | $10.01 | $10.01 | 15,000 |
| 2020-07-13 | $10.18 | $10.18 | $9.99 | $9.99 | $9.99 | 118,900 |
| 2020-07-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8,600 |
| 2020-07-09 | $9.98 | $9.99 | $9.95 | $9.99 | $9.99 | 1,700 |
| 2020-07-08 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 880 |
| 2020-07-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 270 |
| 2020-07-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2020-07-02 | $10.00 | $10.16 | $9.85 | $9.90 | $9.90 | 21,400 |
| 2020-07-01 | $10.04 | $10.04 | $9.83 | $9.85 | $9.85 | 312,400 |
| 2020-06-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 268,800 |
| 2020-06-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-06-26 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 560 |
| 2020-06-25 | $9.83 | $9.90 | $9.80 | $9.80 | $9.80 | 31,585 |
| 2020-06-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,610 |
| 2020-06-23 | $9.91 | $9.91 | $9.82 | $9.82 | $9.82 | 2,266 |
| 2020-06-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 513 |
| 2020-06-19 | $9.88 | $9.88 | $9.80 | $9.80 | $9.80 | 1,073 |
| 2020-06-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,798 |
| 2020-06-17 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 109,702 |
| 2020-06-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5,055 |
| 2020-06-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2020-06-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2020-06-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2020-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 64 |
| 2020-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 75 |
| 2020-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 13 |
| 2020-06-05 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 3,378 |
| 2020-06-04 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 3,619 |
| 2020-06-03 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 2,660 |
| 2020-06-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1,544 |
| 2020-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,494 |
| 2020-05-29 | $9.75 | $9.75 | $9.69 | $9.70 | $9.70 | 58,966 |
| 2020-05-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2020-05-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2020-05-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6 |
| 2020-05-19 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 26,208 |
| 2020-05-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7 |
| 2020-05-15 | $9.84 | $9.85 | $9.70 | $9.73 | $9.73 | 101,200 |
| 2020-05-14 | $9.70 | $9.78 | $9.70 | $9.70 | $9.70 | 32,978 |
| 2020-05-13 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 500 |
| 2020-05-12 | $9.69 | $9.82 | $9.69 | $9.70 | $9.70 | 7,601 |
| 2020-05-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-08 | $9.68 | $9.82 | $9.65 | $9.70 | $9.70 | 59,799 |
| 2020-05-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-05-05 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 19,992 |
| 2020-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 200 |
| 2020-05-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 27,658 |
| 2020-04-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 5 |
| 2020-04-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2020-04-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2020-04-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2020-04-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,120 |
| 2020-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,400 |
| 2020-04-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-04-21 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 2,321 |
| 2020-04-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,109 |
| 2020-04-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 30 |
| 2020-04-16 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 33,520 |
| 2020-04-15 | $9.50 | $9.73 | $9.50 | $9.73 | $9.73 | 16,200 |
| 2020-04-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 12,134 |
| 2020-04-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-04-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,372 |
| 2020-04-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,080 |
| 2020-04-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2020-04-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 31,884 |
| 2020-04-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2020-04-02 | $9.56 | $9.58 | $9.56 | $9.56 | $9.56 | 402,593 |
| 2020-04-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 150,000 |
| 2020-03-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 45 |
| 2020-03-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 19 |
| 2020-03-27 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 610 |
| 2020-03-26 | $9.50 | $9.67 | $9.50 | $9.67 | $9.67 | 12,739 |
| 2020-03-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-03-24 | $9.30 | $9.65 | $9.30 | $9.65 | $9.65 | 512,310 |
| 2020-03-23 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,030 |
| 2020-03-20 | $9.43 | $9.54 | $9.40 | $9.54 | $9.54 | 95,300 |
| 2020-03-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,000 |
| 2020-03-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,000 |
| 2020-03-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-03-13 | $9.80 | $9.80 | $9.74 | $9.75 | $9.75 | 37,469 |
| 2020-03-12 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,031 |
| 2020-03-11 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 214,172 |
| 2020-03-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-03-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 599 |
| 2020-03-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 680 |
| 2020-03-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 175,225 |
| 2020-03-04 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 569,900 |
| 2020-03-03 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 57,400 |
| 2020-03-02 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 2,700 |
| 2020-02-28 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 59,220 |
| 2020-02-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-02-26 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 768,000 |
| 2020-02-25 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 75,101 |
| 2020-02-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2020-02-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 116,100 |
| 2020-02-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,000 |
| 2020-02-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 51,000 |
| 2020-02-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-02-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-02-12 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 400 |
| 2020-02-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-02-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-02-07 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 100,500 |
| 2020-02-06 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 165,411 |
| 2020-02-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 39,100 |
| 2020-02-04 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 161,000 |
| 2020-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 110,000 |