Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U) Exchange: NYSE
Data as of May 16, 2024
$10.18 ($0.00) 0.00%
Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) - Daily Information
Click for more stock information on Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War).| Daily Information | Data |
|---|---|
| Date | May 16, 2024 |
| Open | $10.18 |
| Previous Close | $10.18 |
| High | $10.18 |
| Low | $10.18 |
| Adjusted Open | $10.18 |
| Previous Adjusted Close | $10.18 |
| Adjusted High | $10.18 |
| Adjusted Low | $10.18 |
About Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U)
Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War)
Invest in Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U)
Historical Stock Data for Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-09 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 708 |
| 2023-03-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-03-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-02-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-02-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-02-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-02-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 100 |
| 2023-02-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-10 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-02-06 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 83,257 |
| 2023-02-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-02-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-30 | $10.17 | $10.17 | $10.13 | $10.13 | $10.13 | 300 |
| 2023-01-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 90,000 |
| 2023-01-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-01-23 | $10.12 | $10.15 | $10.12 | $10.13 | $10.13 | 175,534 |
| 2023-01-20 | $10.11 | $10.12 | $10.11 | $10.11 | $10.11 | 1,298 |
| 2023-01-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-01-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-01-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 7 |
| 2023-01-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-01-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,290 |
| 2023-01-05 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 482 |
| 2023-01-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2023-01-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-23 | $10.06 | $10.10 | $10.03 | $10.03 | $10.03 | 700 |
| 2022-12-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 400 |
| 2022-12-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 7,900 |
| 2022-12-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-12-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-08 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,230 |
| 2022-12-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 500 |
| 2022-12-06 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 891 |
| 2022-12-05 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,200 |
| 2022-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-11-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,750 |
| 2022-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-11-17 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 9,235 |
| 2022-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 54,800 |
| 2022-11-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 8,508 |
| 2022-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6,804 |
| 2022-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-03 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 224,225 |
| 2022-11-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-11-01 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 642 |
| 2022-10-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 790 |
| 2022-10-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-24 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 14,400 |
| 2022-10-21 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 3,500 |
| 2022-10-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-10-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,700 |
| 2022-10-18 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 780 |
| 2022-10-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 507 |
| 2022-10-11 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 1,868 |
| 2022-10-10 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 3,461 |
| 2022-10-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-05 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 1,200 |
| 2022-10-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-03 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 33,039 |
| 2022-09-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-28 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,797 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-26 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 15,601 |
| 2022-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 99 |
| 2022-09-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-09-19 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 23,769 |
| 2022-09-16 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,830 |
| 2022-09-15 | $9.88 | $9.91 | $9.88 | $9.89 | $9.89 | 32,086 |
| 2022-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-13 | $9.89 | $9.91 | $9.86 | $9.90 | $9.90 | 6,212 |
| 2022-09-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 215 |
| 2022-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 400 |
| 2022-09-07 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 5,437 |
| 2022-09-06 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 46,300 |
| 2022-09-02 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 14,940 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8,380 |
| 2022-08-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-08-30 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 9,100 |
| 2022-08-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-26 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 1,813 |
| 2022-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-24 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 60,630 |
| 2022-08-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2022-08-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 650 |
| 2022-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-18 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 24,814 |
| 2022-08-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 20,400 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-08-10 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 1,457 |
| 2022-08-09 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 3,200 |
| 2022-08-08 | $9.90 | $9.90 | $9.88 | $9.89 | $9.89 | 493 |
| 2022-08-05 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 6,760 |
| 2022-08-04 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 4,864 |
| 2022-08-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,500 |
| 2022-08-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4,300 |
| 2022-08-01 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 6,320 |
| 2022-07-29 | $9.93 | $9.95 | $9.84 | $9.84 | $9.84 | 700 |
| 2022-07-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 100 |
| 2022-07-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-20 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 15,280 |
| 2022-07-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-15 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 7,600 |
| 2022-07-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11,710 |
| 2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 900 |
| 2022-07-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 5,600 |
| 2022-07-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,099 |
| 2022-06-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 44,160 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-28 | $9.80 | $9.96 | $9.80 | $9.81 | $9.81 | 33,860 |
| 2022-06-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 100 |
| 2022-06-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-06-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 300 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 68 |
| 2022-06-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-06-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 503 |
| 2022-06-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 196 |
| 2022-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 257 |
| 2022-05-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-05-16 | $9.78 | $9.79 | $9.76 | $9.76 | $9.76 | 170,490 |
| 2022-05-13 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 5,455 |
| 2022-05-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-05-11 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 3,120 |
| 2022-05-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 480 |
| 2022-05-09 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 50,612 |
| 2022-05-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,050 |
| 2022-05-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,500 |
| 2022-05-04 | $9.85 | $9.95 | $9.85 | $9.88 | $9.88 | 6,570 |
| 2022-05-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 25,000 |
| 2022-05-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2022-04-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2022-04-26 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,240 |
| 2022-04-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20,993 |
| 2022-04-20 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 11,864 |
| 2022-04-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,000 |
| 2022-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 900 |
| 2022-04-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-03-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-03-30 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 109 |
| 2022-03-29 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 800 |
| 2022-03-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-03-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 49,906 |
| 2022-03-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 200 |
| 2022-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-18 | $9.86 | $9.95 | $9.86 | $9.90 | $9.90 | 3,048 |
| 2022-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 201 |
| 2022-03-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 162 |
| 2022-03-10 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 498 |
| 2022-03-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-03-08 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,300 |
| 2022-03-07 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 2,991 |
| 2022-03-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 250 |
| 2022-03-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-03-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 62 |
| 2022-02-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-02-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 62 |
| 2022-02-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 513 |
| 2022-02-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 30 |
| 2022-02-22 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 4,208 |
| 2022-02-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 414 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,234 |
| 2022-02-15 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 64 |
| 2022-02-14 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,159 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 486 |
| 2022-02-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,162 |
| 2022-02-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4 |
| 2022-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2022-02-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 79 |
| 2022-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 77 |
| 2022-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 52 |
| 2022-02-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 48 |
| 2022-02-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,126 |
| 2022-01-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2022-01-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-01-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 55 |
| 2022-01-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 58 |
| 2022-01-25 | $9.79 | $9.79 | $9.76 | $9.76 | $9.76 | 7,499 |
| 2022-01-24 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 5,623 |
| 2022-01-21 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 2,463 |
| 2022-01-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6 |
| 2022-01-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 24 |
| 2022-01-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 263 |
| 2022-01-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-01-13 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 1,072 |
| 2022-01-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-01-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 29 |
| 2022-01-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 29 |
| 2022-01-07 | $9.81 | $9.91 | $9.80 | $9.91 | $9.91 | 1,350 |
| 2022-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-01-03 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 2,130 |
| 2021-12-31 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 5,146 |
| 2021-12-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,782 |
| 2021-12-29 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 8,791 |
| 2021-12-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 238 |
| 2021-12-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 156 |
| 2021-12-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10 |
| 2021-12-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 24 |
| 2021-12-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7 |
| 2021-12-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8 |
| 2021-12-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2021-12-14 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 26,215 |
| 2021-12-13 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 41,692 |
| 2021-12-10 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 4,791 |
| 2021-12-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-12-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-07 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 4,239 |
| 2021-12-06 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 3,404 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-02 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 4,757 |
| 2021-12-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 53 |
| 2021-11-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 40 |
| 2021-11-29 | $9.88 | $9.90 | $9.86 | $9.88 | $9.88 | 6,323 |
| 2021-11-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 205 |
| 2021-11-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-11-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2021-11-22 | $9.87 | $9.90 | $9.86 | $9.86 | $9.86 | 6,276 |
| 2021-11-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 46 |
| 2021-11-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7 |
| 2021-11-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 86 |
| 2021-11-12 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 3,968 |
| 2021-11-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 29 |
| 2021-11-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 31 |
| 2021-11-09 | $9.89 | $9.90 | $9.85 | $9.88 | $9.88 | 2,976 |
| 2021-11-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 19 |
| 2021-11-05 | $9.92 | $9.92 | $9.87 | $9.88 | $9.88 | 16,275 |
| 2021-11-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-11-03 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 2,696 |
| 2021-11-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-11-01 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 2,186 |
| 2021-10-29 | $10.05 | $10.05 | $9.93 | $9.93 | $9.93 | 1,374 |
| 2021-10-28 | $9.96 | $9.96 | $9.89 | $9.89 | $9.89 | 5,648 |
| 2021-10-27 | $9.91 | $9.97 | $9.91 | $9.96 | $9.96 | 18,426 |
| 2021-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,401 |
| 2021-10-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2021-10-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2021-10-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-10-13 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 2,803 |
| 2021-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 164 |
| 2021-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,023 |
| 2021-10-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 799 |
| 2021-10-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 3,747 |
| 2021-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10 |
| 2021-10-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-10-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 120 |
| 2021-10-01 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 2,763 |
| 2021-09-30 | $9.89 | $9.90 | $9.70 | $9.70 | $9.70 | 7,249 |
| 2021-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2021-09-28 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 831 |
| 2021-09-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 58 |
| 2021-09-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 506 |
| 2021-09-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 17 |
| 2021-09-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 26 |
| 2021-09-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-20 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,407 |
| 2021-09-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 110 |
| 2021-09-16 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 3,524 |
| 2021-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 27 |
| 2021-09-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 25 |
| 2021-09-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2021-09-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-09-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2021-09-08 | $9.79 | $9.89 | $9.79 | $9.83 | $9.83 | 38,296 |
| 2021-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2021-09-03 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 14,310 |
| 2021-09-02 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 52,005 |
| 2021-09-01 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 1,479 |
| 2021-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 101 |
| 2021-08-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 21 |
| 2021-08-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 401 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13 |
| 2021-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 559 |
| 2021-08-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,753 |
| 2021-08-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-08-17 | $9.90 | $9.95 | $9.90 | $9.91 | $9.91 | 5,828 |
| 2021-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,787 |
| 2021-08-13 | $9.89 | $9.98 | $9.89 | $9.98 | $9.98 | 399 |
| 2021-08-12 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 410 |
| 2021-08-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3 |
| 2021-08-10 | $9.85 | $9.91 | $9.85 | $9.91 | $9.91 | 684 |
| 2021-08-09 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 1,696 |
| 2021-08-06 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 21,358 |
| 2021-08-05 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 5,301 |
| 2021-08-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-08-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11 |
| 2021-08-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,000 |
| 2021-07-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 12 |
| 2021-07-29 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 5,810 |
| 2021-07-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2021-07-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2021-07-26 | $9.95 | $9.97 | $9.92 | $9.97 | $9.97 | 6,112 |
| 2021-07-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 24 |
| 2021-07-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 121 |
| 2021-07-21 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 700 |
| 2021-07-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6 |
| 2021-07-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2021-07-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 136 |
| 2021-07-15 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 11,203 |
| 2021-07-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7 |
| 2021-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6,146 |
| 2021-07-12 | $10.00 | $10.06 | $9.96 | $9.98 | $9.98 | 26,924 |
| 2021-07-09 | $9.97 | $10.02 | $9.97 | $9.99 | $9.99 | 4,217 |
| 2021-07-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-07-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,640 |
| 2021-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-07-02 | $10.10 | $10.10 | $9.92 | $10.00 | $10.00 | 4,488 |
| 2021-07-01 | $9.95 | $10.06 | $9.95 | $9.95 | $9.95 | 16,703 |
| 2021-06-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6 |
| 2021-06-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 105 |
| 2021-06-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 228 |
| 2021-06-25 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 2,583 |
| 2021-06-24 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 2,900 |
| 2021-06-23 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 9,407 |
| 2021-06-22 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 31,204 |
| 2021-06-21 | $9.93 | $10.00 | $9.93 | $9.99 | $9.99 | 12,373 |
| 2021-06-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2021-06-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-16 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 3,701 |
| 2021-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75 |
| 2021-06-14 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 7,842 |
| 2021-06-11 | $9.99 | $10.00 | $9.92 | $9.97 | $9.97 | 22,295 |
| 2021-06-10 | $9.91 | $10.00 | $9.90 | $10.00 | $10.00 | 17,240 |
| 2021-06-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-06-08 | $9.91 | $10.00 | $9.90 | $9.95 | $9.95 | 21,312 |
| 2021-06-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6 |
| 2021-06-04 | $9.99 | $10.00 | $9.94 | $9.97 | $9.97 | 6,148 |
| 2021-06-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 62 |
| 2021-06-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 244 |
| 2021-06-01 | $9.97 | $9.99 | $9.91 | $9.99 | $9.99 | 5,772 |
| 2021-05-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 58 |
| 2021-05-27 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 11,380 |
| 2021-05-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7 |
| 2021-05-25 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 59,335 |
| 2021-05-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8 |
| 2021-05-21 | $9.91 | $9.96 | $9.90 | $9.96 | $9.96 | 78,248 |
| 2021-05-20 | $9.91 | $9.97 | $9.90 | $9.97 | $9.97 | 10,820 |
| 2021-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 9,701 |
| 2021-05-18 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 45,527 |
| 2021-05-17 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 14,008 |
| 2021-05-14 | $9.95 | $9.98 | $9.95 | $9.95 | $9.95 | 655,211 |
| 2021-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,623 |
| 2021-05-12 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 53,709 |
| 2021-05-11 | $9.98 | $10.00 | $9.94 | $9.97 | $9.97 | 210,165 |
| 2021-05-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 23 |
| 2021-05-07 | $9.95 | $9.97 | $9.90 | $9.97 | $9.97 | 9,027 |
| 2021-05-06 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 5,281 |
| 2021-05-04 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 17,051 |
| 2021-05-03 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 26,332 |
| 2021-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,987 |
| 2021-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,258 |
| 2021-04-28 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 38,019 |
| 2021-04-27 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 89,578 |
| 2021-04-26 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 7,894 |
| 2021-04-23 | $9.97 | $10.01 | $9.95 | $9.99 | $9.99 | 30,768 |
| 2021-04-22 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 5,516 |
| 2021-04-21 | $10.00 | $10.00 | $9.90 | $9.96 | $9.96 | 9,620 |
| 2021-04-20 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 220,575 |
| 2021-04-19 | $9.90 | $10.02 | $9.90 | $10.02 | $10.02 | 998,605 |
| 2021-04-16 | $9.95 | $9.99 | $9.94 | $9.94 | $9.94 | 152,924 |
| 2021-04-15 | $9.96 | $10.00 | $9.95 | $9.99 | $9.99 | 302,691 |
| 2021-04-14 | $9.99 | $10.00 | $9.93 | $9.95 | $9.95 | 275,470 |
| 2021-04-13 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 207,186 |
| 2021-04-12 | $9.98 | $10.00 | $9.95 | $9.99 | $9.99 | 1,177,696 |
| 2021-04-09 | $9.92 | $10.00 | $9.92 | $9.96 | $9.96 | 297,621 |
| 2021-04-08 | $9.99 | $9.99 | $9.93 | $9.98 | $9.98 | 556 |
| 2021-04-07 | $10.00 | $10.00 | $9.95 | $9.96 | $9.96 | 18,111 |
| 2021-04-06 | $9.98 | $10.00 | $9.96 | $9.96 | $9.96 | 1,891 |
| 2021-04-05 | $10.00 | $10.00 | $9.90 | $9.92 | $9.92 | 69,645 |
| 2021-04-01 | $9.95 | $9.99 | $9.87 | $9.95 | $9.95 | 178,703 |
| 2021-03-31 | $9.83 | $9.95 | $9.82 | $9.85 | $9.85 | 30,473 |
| 2021-03-30 | $9.90 | $9.96 | $9.85 | $9.95 | $9.95 | 96,826 |
| 2021-03-29 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 20,901 |
| 2021-03-26 | $9.91 | $10.00 | $9.91 | $9.99 | $9.99 | 37,979 |
| 2021-03-25 | $9.80 | $9.90 | $9.76 | $9.86 | $9.86 | 241,730 |
| 2021-03-24 | $9.95 | $9.95 | $9.85 | $9.86 | $9.86 | 85,425 |
| 2021-03-23 | $10.01 | $10.01 | $9.91 | $9.91 | $9.91 | 68,285 |
| 2021-03-22 | $10.01 | $10.01 | $9.98 | $9.98 | $9.98 | 356,907 |
| 2021-03-19 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 8,142 |
| 2021-03-18 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 168,576 |
| 2021-03-17 | $10.15 | $10.15 | $9.91 | $9.99 | $9.99 | 347,725 |
| 2021-03-16 | $10.10 | $10.10 | $9.97 | $10.01 | $10.01 | 404,060 |
| 2021-03-15 | $10.08 | $10.08 | $9.96 | $10.00 | $10.00 | 256,445 |
| 2021-03-12 | $9.98 | $10.08 | $9.98 | $10.03 | $10.03 | 2,717,574 |
| 2021-03-11 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 1,379,870 |
| 2021-03-10 | $10.01 | $10.05 | $9.96 | $9.99 | $9.99 | 7,933,180 |
Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U) News Headlines
Recent Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U) News
Similar Companies to Colonnade Acquisition Corp II - Units (1 Ord Share Class A & 1/5 War) (CLAA-U) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |