CIIG Capital Partners II Inc - Class A (CIIG) Exchange: NASDAQ
Data as of Oct. 7, 2025
$8.75 ($0.28) 3.31%
CIIG Capital Partners II Inc - Class A - Daily Information
Click for more stock information on CIIG Capital Partners II Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $8.48 |
| Previous Close | $8.75 |
| High | $10.47 |
| Low | $7.97 |
| Adjusted Open | $8.48 |
| Previous Adjusted Close | $8.75 |
| Adjusted High | $10.47 |
| Adjusted Low | $7.97 |
Invest in CIIG Capital Partners II Inc - Class A (CIIG)
Historical Stock Data for CIIG Capital Partners II Inc - Class A (CIIG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | $8.48 | $10.47 | $7.97 | $8.75 | $8.75 | 2,530,690 |
| 2023-04-27 | $8.45 | $8.85 | $8.25 | $8.47 | $8.47 | 13,225 |
| 2023-04-26 | $9.09 | $9.35 | $8.19 | $8.38 | $8.38 | 2,596,096 |
| 2023-04-25 | $9.67 | $9.67 | $9.63 | $9.66 | $9.66 | 865 |
| 2023-04-24 | $9.40 | $9.75 | $9.35 | $9.45 | $9.45 | 32,603 |
| 2023-04-21 | $9.08 | $9.67 | $8.85 | $9.53 | $9.53 | 69,552 |
| 2023-04-20 | $8.94 | $9.13 | $8.91 | $9.06 | $9.06 | 3,955 |
| 2023-04-19 | $8.65 | $9.24 | $8.61 | $8.83 | $8.83 | 52,805 |
| 2023-04-18 | $8.77 | $9.00 | $8.60 | $8.65 | $8.65 | 12,456 |
| 2023-04-17 | $9.15 | $9.33 | $9.00 | $9.10 | $9.10 | 19,999 |
| 2023-04-14 | $9.81 | $10.91 | $9.15 | $9.35 | $9.35 | 88,668 |
| 2023-04-13 | $9.22 | $9.84 | $9.05 | $9.26 | $9.26 | 67,017 |
| 2023-04-12 | $9.58 | $9.59 | $9.26 | $9.30 | $9.30 | 33,430 |
| 2023-04-11 | $10.40 | $10.40 | $9.55 | $9.55 | $9.55 | 305,528 |
| 2023-04-10 | $10.43 | $10.46 | $10.40 | $10.46 | $10.46 | 29,357 |
| 2023-04-06 | $10.38 | $10.45 | $10.07 | $10.44 | $10.44 | 106,736 |
| 2023-04-05 | $10.35 | $10.44 | $10.35 | $10.41 | $10.41 | 126,623 |
| 2023-04-04 | $10.41 | $10.45 | $10.41 | $10.41 | $10.41 | 522,206 |
| 2023-04-03 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 554,798 |
| 2023-03-31 | $10.40 | $10.41 | $10.35 | $10.40 | $10.40 | 40,953 |
| 2023-03-30 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 15,171 |
| 2023-03-29 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,010 |
| 2023-03-28 | $10.37 | $10.39 | $10.37 | $10.38 | $10.38 | 173,501 |
| 2023-03-27 | $10.37 | $10.39 | $10.37 | $10.38 | $10.38 | 30,030 |
| 2023-03-24 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 1,352,282 |
| 2023-03-23 | $10.36 | $10.37 | $10.35 | $10.37 | $10.37 | 26,047 |
| 2023-03-22 | $10.40 | $10.40 | $10.35 | $10.37 | $10.37 | 106,365 |
| 2023-03-21 | $10.35 | $10.37 | $10.34 | $10.35 | $10.35 | 1,646,606 |
| 2023-03-20 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 34,502 |
| 2023-03-17 | $10.32 | $10.32 | $10.30 | $10.31 | $10.31 | 383,663 |
| 2023-03-16 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 325,575 |
| 2023-03-15 | $10.31 | $10.32 | $10.30 | $10.31 | $10.31 | 144,577 |
| 2023-03-14 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 28 |
| 2023-03-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 39 |
| 2023-03-10 | $10.30 | $10.31 | $10.28 | $10.28 | $10.28 | 4,238 |
| 2023-03-09 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 3,430 |
| 2023-03-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-03-07 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 155,814 |
| 2023-03-06 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 1,735 |
| 2023-03-03 | $10.26 | $10.27 | $10.26 | $10.27 | $10.27 | 53,979 |
| 2023-03-02 | $10.24 | $10.26 | $10.24 | $10.26 | $10.26 | 10,500 |
| 2023-03-01 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-02-28 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-02-27 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 281 |
| 2023-02-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 92 |
| 2023-02-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 200 |
| 2023-02-22 | $10.24 | $10.26 | $10.24 | $10.26 | $10.26 | 2,100 |
| 2023-02-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 266 |
| 2023-02-17 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 470 |
| 2023-02-16 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 599 |
| 2023-02-15 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 309 |
| 2023-02-14 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 702 |
| 2023-02-13 | $10.26 | $10.26 | $10.25 | $10.26 | $10.26 | 2,841 |
| 2023-02-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 166 |
| 2023-02-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-02-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-02-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,080 |
| 2023-02-06 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 1,278 |
| 2023-02-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5 |
| 2023-02-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-02-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 918 |
| 2023-01-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 297 |
| 2023-01-27 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 22 |
| 2023-01-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 15 |
| 2023-01-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-23 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 291 |
| 2023-01-20 | $10.22 | $10.26 | $10.22 | $10.24 | $10.24 | 910,283 |
| 2023-01-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 305 |
| 2023-01-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 15,900 |
| 2023-01-17 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 75,392 |
| 2023-01-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 15,000 |
| 2023-01-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-11 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 3,715 |
| 2023-01-10 | $10.23 | $10.23 | $10.22 | $10.23 | $10.23 | 27,265 |
| 2023-01-09 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 128,878 |
| 2023-01-06 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 11,121 |
| 2023-01-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 78,105 |
| 2023-01-04 | $10.19 | $10.22 | $10.19 | $10.20 | $10.20 | 137,971 |
| 2023-01-03 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 125,314 |
| 2022-12-30 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,803 |
| 2022-12-29 | $10.15 | $10.19 | $10.15 | $10.19 | $10.19 | 53,166 |
| 2022-12-28 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 10,638 |
| 2022-12-27 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 64,367 |
| 2022-12-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 106 |
| 2022-12-22 | $10.13 | $10.15 | $10.13 | $10.14 | $10.14 | 224,809 |
| 2022-12-21 | $10.12 | $10.14 | $10.11 | $10.14 | $10.14 | 86,800 |
| 2022-12-20 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 179,409 |
| 2022-12-19 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 216,504 |
| 2022-12-16 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 107,196 |
| 2022-12-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 142,598 |
| 2022-12-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 424,113 |
| 2022-12-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 92,695 |
| 2022-12-09 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 157,218 |
| 2022-12-08 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 811,853 |
| 2022-12-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20,000 |
| 2022-12-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 10,926 |
| 2022-12-05 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 1,836 |
| 2022-12-02 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 29,522 |
| 2022-12-01 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 8,280 |
| 2022-11-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 469 |
| 2022-11-29 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 53,384 |
| 2022-11-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 20 |
| 2022-11-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 200 |
| 2022-11-23 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 33,668 |
| 2022-11-22 | $10.10 | $10.10 | $10.00 | $10.02 | $10.02 | 2,315,428 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 67 |
| 2022-11-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-14 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 18,905 |
| 2022-11-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,000 |
| 2022-11-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100,001 |
| 2022-11-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 181,373 |
| 2022-11-04 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 7,000 |
| 2022-11-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-02 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 84,187 |
| 2022-11-01 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 1,700 |
| 2022-10-31 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 69,100 |
| 2022-10-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-10-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-10-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 59,346 |
| 2022-10-25 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 126,600 |
| 2022-10-24 | $10.02 | $10.04 | $10.02 | $10.02 | $10.02 | 11,800 |
| 2022-10-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 43,798 |
| 2022-10-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-19 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 5,208 |
| 2022-10-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9,600 |
| 2022-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 493 |
| 2022-10-14 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,908 |
| 2022-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 51,011 |
| 2022-10-12 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 37,922 |
| 2022-10-11 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,467 |
| 2022-10-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 18 |
| 2022-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,104 |
| 2022-10-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 456,903 |
| 2022-10-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 297 |
| 2022-10-03 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 21,463 |
| 2022-09-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 56,500 |
| 2022-09-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-09-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2022-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-09-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-21 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 571 |
| 2022-09-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2022-09-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-09-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 23 |
| 2022-09-15 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 38,752 |
| 2022-09-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-09-13 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 2,819 |
| 2022-09-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 300 |
| 2022-09-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-01 | $9.94 | $9.96 | $9.91 | $9.91 | $9.91 | 50,988 |
| 2022-08-31 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 14,700 |
| 2022-08-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-08-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 400 |
| 2022-08-24 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 2,802 |
| 2022-08-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-08-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-08-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-08-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-08-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 185,103 |
| 2022-08-16 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 465,553 |
| 2022-08-15 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 669,768 |
| 2022-08-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-08-11 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 250,190 |
| 2022-08-10 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 1,235 |
| 2022-08-09 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 64,096 |
| 2022-08-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-08-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 40,307 |
| 2022-08-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-08-03 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 106,277 |
| 2022-08-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2022-08-01 | $9.98 | $9.98 | $9.95 | $9.98 | $9.98 | 2,015 |
| 2022-07-29 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 799,608 |
| 2022-07-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-07-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 167 |
| 2022-07-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 207 |
| 2022-07-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 105 |
| 2022-07-19 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 787 |
| 2022-07-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,442 |
| 2022-07-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-07-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 302 |
| 2022-07-13 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 33,879 |
| 2022-07-12 | $9.94 | $9.98 | $9.92 | $9.94 | $9.94 | 17,793 |
| 2022-07-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 390 |
| 2022-07-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 50 |
| 2022-07-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 343,551 |
| 2022-07-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-30 | $9.97 | $9.97 | $9.88 | $9.89 | $9.89 | 30,717 |
| 2022-06-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,922 |
| 2022-06-28 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 52,589 |
| 2022-06-27 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 1,858 |
| 2022-06-24 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 1,504 |
| 2022-06-23 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 157,006 |
| 2022-06-22 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 201,759 |
| 2022-06-21 | $10.03 | $10.03 | $9.89 | $9.89 | $9.89 | 22,049 |
| 2022-06-17 | $9.92 | $10.98 | $9.92 | $10.79 | $10.79 | 193,898 |
| 2022-06-16 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 106,502 |
| 2022-06-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,063 |
| 2022-06-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-06-07 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 472,431 |
| 2022-06-06 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 200 |
| 2022-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-06-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-06-01 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 81,538 |
| 2022-05-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-05-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 150,000 |
| 2022-05-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-25 | $9.86 | $9.88 | $9.84 | $9.84 | $9.84 | 50,000 |
| 2022-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-05-23 | $9.86 | $9.89 | $9.84 | $9.89 | $9.89 | 29,744 |
| 2022-05-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-19 | $9.89 | $9.89 | $9.84 | $9.86 | $9.86 | 14,640 |
| 2022-05-18 | $9.89 | $9.90 | $9.86 | $9.90 | $9.90 | 17,806 |
| 2022-05-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-05-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3,292 |
| 2022-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 16 |
| 2022-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,707 |
| 2022-05-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,300 |
| 2022-05-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 502 |
| 2022-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2022-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 273 |
| 2022-05-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 66 |
| 2022-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 757 |
| 2022-04-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 77,822 |
| 2022-04-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2022-04-27 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 33,428 |
| 2022-04-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 250,000 |
| 2022-04-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-04-22 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 49,970 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-04-13 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 3,009 |
| 2022-04-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-11 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 5,330 |
| 2022-04-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-07 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 26,705 |
| 2022-04-06 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 3,618 |
| 2022-04-05 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 5,500 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-01 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 25,536 |
| 2022-03-31 | $9.88 | $9.92 | $9.86 | $9.92 | $9.92 | 59,452 |
| 2022-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-29 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 18,873 |
| 2022-03-28 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 2,526 |
| 2022-03-25 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 5,100 |
| 2022-03-24 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 722 |
| 2022-03-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 180 |
| 2022-03-22 | $9.87 | $9.94 | $9.87 | $9.94 | $9.94 | 744,166 |
| 2022-03-21 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 7,959 |
| 2022-03-18 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 1,972 |
| 2022-03-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-03-16 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 11,762 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 120 |
| 2022-03-14 | $9.85 | $9.90 | $9.81 | $9.85 | $9.85 | 263,871 |
| 2022-03-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-10 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 5,115 |
| 2022-03-09 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 14,549 |
| 2022-03-08 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 9,577 |
| 2022-03-07 | $9.94 | $9.94 | $9.85 | $9.86 | $9.86 | 70,230 |
| 2022-03-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 963 |
| 2022-03-03 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 158,593 |
| 2022-03-02 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 13,621 |
| 2022-03-01 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 2,540 |
| 2022-02-28 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 75,989 |
| 2022-02-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 24 |
| 2022-02-24 | $9.80 | $9.85 | $9.80 | $9.83 | $9.83 | 16,204 |
| 2022-02-23 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 47,261 |
| 2022-02-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 110 |
| 2022-02-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7,839 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 80,000 |
| 2022-02-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 400 |
| 2022-02-10 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 2,059 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-08 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 14,305 |
| 2022-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-02-04 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 7,926 |
| 2022-02-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-02-02 | $9.87 | $9.90 | $9.85 | $9.90 | $9.90 | 792 |
| 2022-02-01 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 64,203 |
| 2022-01-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,920 |
| 2022-01-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-01-27 | $9.81 | $9.88 | $9.81 | $9.81 | $9.81 | 28,159 |
| 2022-01-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-25 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 400 |
| 2022-01-24 | $9.84 | $9.84 | $9.82 | $9.82 | $9.82 | 62,144 |
| 2022-01-21 | $9.84 | $9.86 | $9.81 | $9.82 | $9.82 | 80,185 |
| 2022-01-20 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 3,134 |
| 2022-01-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 354 |
| 2022-01-18 | $9.90 | $9.90 | $9.87 | $9.88 | $9.88 | 3,281 |
| 2022-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 800,017 |
| 2022-01-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-01-12 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 2,667 |
| 2022-01-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-01-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 311 |
| 2022-01-07 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 2,728 |
| 2022-01-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 47 |
| 2022-01-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,706 |
| 2021-12-31 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 2,802 |
| 2021-12-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 40 |
| 2021-12-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-28 | $9.89 | $9.95 | $9.84 | $9.84 | $9.84 | 21,592 |
| 2021-12-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,009 |
| 2021-12-23 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 25,600 |
| 2021-12-22 | $9.82 | $9.88 | $9.82 | $9.85 | $9.85 | 8,306 |
| 2021-12-21 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 54,712 |
| 2021-12-20 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,618 |
| 2021-12-17 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 261,483 |
| 2021-12-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 14,200 |
| 2021-12-15 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 15,002 |
| 2021-12-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 22,532 |
| 2021-12-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 920 |
| 2021-12-10 | $9.85 | $9.87 | $9.84 | $9.85 | $9.85 | 178,840 |
| 2021-12-09 | $9.86 | $9.96 | $9.86 | $9.95 | $9.95 | 4,234 |
| 2021-12-08 | $9.86 | $9.86 | $9.82 | $9.84 | $9.84 | 403,127 |
| 2021-12-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 307 |
| 2021-12-06 | $9.84 | $9.88 | $9.82 | $9.88 | $9.88 | 8,729 |
| 2021-12-03 | $9.87 | $9.88 | $9.82 | $9.85 | $9.85 | 51,283 |
| 2021-12-02 | $9.85 | $9.87 | $9.82 | $9.87 | $9.87 | 51,354 |
| 2021-12-01 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 9,677 |
| 2021-11-30 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 35,766 |
| 2021-11-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 24,200 |
| 2021-11-26 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 454 |
| 2021-11-24 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 8,422 |
| 2021-11-23 | $9.92 | $10.38 | $9.88 | $9.90 | $9.90 | 12,075 |
| 2021-11-22 | $9.92 | $9.92 | $9.85 | $9.85 | $9.85 | 285 |
| 2021-11-19 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 54,554 |
| 2021-11-18 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 17,172 |
| 2021-11-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 200,048 |
| 2021-11-16 | $9.85 | $9.89 | $9.84 | $9.84 | $9.84 | 92,385 |
| 2021-11-15 | $9.83 | $9.90 | $9.83 | $9.88 | $9.88 | 172,896 |
| 2021-11-12 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 208 |
| 2021-11-11 | $9.83 | $9.99 | $9.83 | $9.88 | $9.88 | 25,771 |
| 2021-11-10 | $9.83 | $9.96 | $9.80 | $9.83 | $9.83 | 330,437 |
| 2021-11-09 | $9.83 | $9.86 | $9.79 | $9.83 | $9.83 | 195,035 |
| 2021-11-08 | $9.79 | $9.86 | $9.75 | $9.83 | $9.83 | 840,189 |
| 2021-11-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 75,000 |