Concord Acquisition Corp - Class A (CND) Exchange: NYSE
Data as of Aug. 21, 2025
$10.16 ($0.00) 0.00%
Concord Acquisition Corp - Class A - Daily Information
Click for more stock information on Concord Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.16 |
| Previous Close | $10.16 |
| High | $10.16 |
| Low | $10.16 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.16 |
| Adjusted High | $10.16 |
| Adjusted Low | $10.16 |
About Concord Acquisition Corp - Class A (CND)
Invest in Concord Acquisition Corp - Class A (CND)
Historical Stock Data for Concord Acquisition Corp - Class A (CND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-14 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-12-09 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 92,258 |
| 2022-12-08 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 175,686 |
| 2022-12-07 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 141,530 |
| 2022-12-06 | $10.18 | $10.18 | $10.15 | $10.16 | $10.16 | 404,581 |
| 2022-12-05 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 2,361,097 |
| 2022-12-02 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 41,791 |
| 2022-12-01 | $10.14 | $10.17 | $10.14 | $10.16 | $10.16 | 190,222 |
| 2022-11-30 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 57,569 |
| 2022-11-29 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 33,443 |
| 2022-11-28 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 12,154 |
| 2022-11-25 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 3,633 |
| 2022-11-23 | $10.13 | $10.16 | $10.13 | $10.14 | $10.14 | 63,010 |
| 2022-11-22 | $10.13 | $10.15 | $10.13 | $10.15 | $10.15 | 254,466 |
| 2022-11-21 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 33,284 |
| 2022-11-18 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 85,837 |
| 2022-11-17 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 45,876 |
| 2022-11-16 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 44,801 |
| 2022-11-15 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 345,211 |
| 2022-11-14 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 145,824 |
| 2022-11-11 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 2,067,925 |
| 2022-11-10 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 2,680,022 |
| 2022-11-09 | $10.12 | $10.14 | $10.12 | $10.12 | $10.12 | 3,496,855 |
| 2022-11-08 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 279,696 |
| 2022-11-07 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 162,214 |
| 2022-11-04 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 15,319 |
| 2022-11-03 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 7,614 |
| 2022-11-02 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 42,650 |
| 2022-11-01 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 14,288 |
| 2022-10-31 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 23,535 |
| 2022-10-28 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 289,035 |
| 2022-10-27 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 10,938 |
| 2022-10-26 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 28,196 |
| 2022-10-25 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 32,669 |
| 2022-10-24 | $10.08 | $10.10 | $10.08 | $10.09 | $10.09 | 101,193 |
| 2022-10-21 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 91,846 |
| 2022-10-20 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 32,517 |
| 2022-10-19 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 129,797 |
| 2022-10-18 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 115,850 |
| 2022-10-17 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 110,377 |
| 2022-10-14 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 32,526 |
| 2022-10-13 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 249,108 |
| 2022-10-12 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 44,840 |
| 2022-10-11 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 65,181 |
| 2022-10-10 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 44,998 |
| 2022-10-07 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,237,626 |
| 2022-10-06 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 623,400 |
| 2022-10-05 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 85,744 |
| 2022-10-04 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 149,937 |
| 2022-10-03 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 297,470 |
| 2022-09-30 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 249,192 |
| 2022-09-29 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 387,423 |
| 2022-09-28 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 163,387 |
| 2022-09-27 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 13,655 |
| 2022-09-26 | $10.05 | $10.06 | $10.03 | $10.05 | $10.05 | 188,376 |
| 2022-09-23 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 129,974 |
| 2022-09-22 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 29,857 |
| 2022-09-21 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 181,081 |
| 2022-09-20 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 387,895 |
| 2022-09-19 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 47,353 |
| 2022-09-16 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 649,780 |
| 2022-09-15 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 97,677 |
| 2022-09-14 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 532,008 |
| 2022-09-13 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 34,148 |
| 2022-09-12 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 60,350 |
| 2022-09-09 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 16,446 |
| 2022-09-08 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 351,439 |
| 2022-09-07 | $10.06 | $10.07 | $10.06 | $10.06 | $10.06 | 42,336 |
| 2022-09-06 | $10.07 | $10.10 | $10.06 | $10.06 | $10.06 | 528,634 |
| 2022-09-02 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 49,071 |
| 2022-09-01 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 291,535 |
| 2022-08-31 | $10.06 | $10.08 | $10.06 | $10.06 | $10.06 | 220,796 |
| 2022-08-30 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 117,442 |
| 2022-08-29 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 20,952 |
| 2022-08-26 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 79,262 |
| 2022-08-25 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 11,548 |
| 2022-08-24 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 266,463 |
| 2022-08-23 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 11,547 |
| 2022-08-22 | $10.02 | $10.02 | $10.01 | $10.02 | $10.02 | 64,215 |
| 2022-08-19 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 138,084 |
| 2022-08-18 | $10.02 | $10.04 | $10.01 | $10.02 | $10.02 | 83,014 |
| 2022-08-17 | $10.03 | $10.05 | $10.02 | $10.03 | $10.03 | 74,807 |
| 2022-08-16 | $10.01 | $10.04 | $10.01 | $10.02 | $10.02 | 45,465 |
| 2022-08-15 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 299,556 |
| 2022-08-12 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 45,781 |
| 2022-08-11 | $10.03 | $10.03 | $10.01 | $10.03 | $10.03 | 22,896 |
| 2022-08-10 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 39,442 |
| 2022-08-09 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 100,911 |
| 2022-08-08 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 32,433 |
| 2022-08-05 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 10,954 |
| 2022-08-04 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 78,182 |
| 2022-08-03 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 34,664 |
| 2022-08-02 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 80,253 |
| 2022-08-01 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 44,527 |
| 2022-07-29 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 530,380 |
| 2022-07-28 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 93,535 |
| 2022-07-27 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 246,302 |
| 2022-07-26 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 21,555 |
| 2022-07-25 | $10.00 | $10.02 | $9.99 | $10.01 | $10.01 | 15,272 |
| 2022-07-22 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 71,784 |
| 2022-07-21 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 52,963 |
| 2022-07-20 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 119,959 |
| 2022-07-19 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 800,049 |
| 2022-07-18 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 46,062 |
| 2022-07-15 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 90,147 |
| 2022-07-14 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 33,359 |
| 2022-07-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 10,578 |
| 2022-07-12 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 39,044 |
| 2022-07-11 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 90,858 |
| 2022-07-08 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 22,513 |
| 2022-07-07 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 20,727 |
| 2022-07-06 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 38,087 |
| 2022-07-05 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 240,040 |
| 2022-07-01 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 107,209 |
| 2022-06-30 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 329,647 |
| 2022-06-29 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 25,437 |
| 2022-06-28 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 17,562 |
| 2022-06-27 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 36,281 |
| 2022-06-24 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 102,278 |
| 2022-06-23 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 190,254 |
| 2022-06-22 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 83,792 |
| 2022-06-21 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 170,884 |
| 2022-06-17 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 456,534 |
| 2022-06-16 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 148,339 |
| 2022-06-15 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 42,106 |
| 2022-06-14 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 89,007 |
| 2022-06-13 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 896,041 |
| 2022-06-10 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 268,373 |
| 2022-06-09 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 343,887 |
| 2022-06-08 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 251,647 |
| 2022-06-07 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 84,669 |
| 2022-06-06 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 75,098 |
| 2022-06-03 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 25,718 |
| 2022-06-02 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 285,322 |
| 2022-06-01 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 207,843 |
| 2022-05-31 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 95,660 |
| 2022-05-27 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 33,365 |
| 2022-05-26 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 141,108 |
| 2022-05-25 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 74,841 |
| 2022-05-24 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 174,652 |
| 2022-05-23 | $9.92 | $9.96 | $9.91 | $9.95 | $9.95 | 273,164 |
| 2022-05-20 | $9.91 | $9.92 | $9.90 | $9.90 | $9.90 | 133,784 |
| 2022-05-19 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 157,803 |
| 2022-05-18 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 261,248 |
| 2022-05-17 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 130,811 |
| 2022-05-16 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 371,512 |
| 2022-05-13 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 544,583 |
| 2022-05-12 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 897,757 |
| 2022-05-11 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 634,939 |
| 2022-05-10 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 402,230 |
| 2022-05-09 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 326,075 |
| 2022-05-06 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 161,448 |
| 2022-05-05 | $9.96 | $9.97 | $9.92 | $9.97 | $9.97 | 264,675 |
| 2022-05-04 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 198,918 |
| 2022-05-03 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 72,282 |
| 2022-05-02 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 60,246 |
| 2022-04-29 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 162,860 |
| 2022-04-28 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 115,297 |
| 2022-04-27 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 96,762 |
| 2022-04-26 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 528,744 |
| 2022-04-25 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 140,470 |
| 2022-04-22 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 516,927 |
| 2022-04-21 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 234,699 |
| 2022-04-20 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 109,478 |
| 2022-04-19 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 246,113 |
| 2022-04-18 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 196,977 |
| 2022-04-14 | $10.02 | $10.03 | $9.99 | $10.00 | $10.00 | 267,361 |
| 2022-04-13 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 396,819 |
| 2022-04-12 | $9.99 | $10.05 | $9.97 | $10.01 | $10.01 | 908,111 |
| 2022-04-11 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 289,477 |
| 2022-04-08 | $10.00 | $10.00 | $9.95 | $9.99 | $9.99 | 157,533 |
| 2022-04-07 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 141,855 |
| 2022-04-06 | $9.97 | $10.00 | $9.96 | $9.98 | $9.98 | 245,479 |
| 2022-04-05 | $9.92 | $10.13 | $9.92 | $10.00 | $10.00 | 588,788 |
| 2022-04-04 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 130,113 |
| 2022-04-01 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 67,971 |
| 2022-03-31 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 128,668 |
| 2022-03-30 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 183,427 |
| 2022-03-29 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 244,245 |
| 2022-03-28 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 157,112 |
| 2022-03-25 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 85,956 |
| 2022-03-24 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 586,880 |
| 2022-03-23 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 147,007 |
| 2022-03-22 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 346,323 |
| 2022-03-21 | $9.96 | $9.96 | $9.92 | $9.94 | $9.94 | 169,929 |
| 2022-03-18 | $9.95 | $9.96 | $9.90 | $9.95 | $9.95 | 573,031 |
| 2022-03-17 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 273,920 |
| 2022-03-16 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 202,662 |
| 2022-03-15 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 133,059 |
| 2022-03-14 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 199,566 |
| 2022-03-11 | $9.93 | $9.95 | $9.91 | $9.95 | $9.95 | 440,385 |
| 2022-03-10 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 721,301 |
| 2022-03-09 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 431,411 |
| 2022-03-08 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 186,960 |
| 2022-03-07 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 225,750 |
| 2022-03-04 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 82,644 |
| 2022-03-03 | $9.94 | $9.95 | $9.92 | $9.93 | $9.93 | 97,347 |
| 2022-03-02 | $9.92 | $9.97 | $9.92 | $9.94 | $9.94 | 101,565 |
| 2022-03-01 | $9.93 | $10.05 | $9.92 | $9.94 | $9.94 | 571,435 |
| 2022-02-28 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 205,421 |
| 2022-02-25 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 304,723 |
| 2022-02-24 | $9.90 | $9.96 | $9.89 | $9.96 | $9.96 | 584,838 |
| 2022-02-23 | $9.92 | $9.96 | $9.90 | $9.93 | $9.93 | 3,447,701 |
| 2022-02-22 | $9.99 | $10.03 | $9.88 | $9.91 | $9.91 | 5,107,771 |
| 2022-02-18 | $10.13 | $10.14 | $10.03 | $10.05 | $10.05 | 1,614,266 |
| 2022-02-17 | $10.10 | $10.16 | $10.05 | $10.10 | $10.10 | 4,149,249 |
| 2022-02-16 | $10.42 | $10.52 | $10.38 | $10.50 | $10.50 | 341,648 |
| 2022-02-15 | $10.29 | $10.59 | $10.25 | $10.37 | $10.37 | 926,641 |
| 2022-02-14 | $10.20 | $10.31 | $10.19 | $10.25 | $10.25 | 453,621 |
| 2022-02-11 | $10.14 | $10.23 | $10.13 | $10.19 | $10.19 | 618,640 |
| 2022-02-10 | $10.15 | $10.37 | $10.13 | $10.14 | $10.14 | 490,029 |
| 2022-02-09 | $10.20 | $10.25 | $10.14 | $10.18 | $10.18 | 339,454 |
| 2022-02-08 | $10.17 | $10.25 | $10.09 | $10.22 | $10.22 | 419,875 |
| 2022-02-07 | $10.07 | $10.22 | $10.02 | $10.16 | $10.16 | 557,165 |
| 2022-02-04 | $9.96 | $10.09 | $9.96 | $10.04 | $10.04 | 416,213 |
| 2022-02-03 | $9.95 | $10.03 | $9.94 | $9.99 | $9.99 | 522,949 |
| 2022-02-02 | $10.04 | $10.04 | $10.00 | $10.04 | $10.04 | 458,431 |
| 2022-02-01 | $9.95 | $10.04 | $9.94 | $10.03 | $10.03 | 353,395 |
| 2022-01-31 | $9.96 | $9.98 | $9.92 | $9.95 | $9.95 | 157,767 |
| 2022-01-28 | $9.93 | $9.97 | $9.90 | $9.97 | $9.97 | 319,435 |
| 2022-01-27 | $9.96 | $9.97 | $9.91 | $9.94 | $9.94 | 470,477 |
| 2022-01-26 | $9.93 | $9.97 | $9.90 | $9.93 | $9.93 | 1,745,433 |
| 2022-01-25 | $9.87 | $9.95 | $9.85 | $9.90 | $9.90 | 827,310 |
| 2022-01-24 | $9.90 | $9.92 | $9.83 | $9.91 | $9.91 | 3,839,827 |
| 2022-01-21 | $10.03 | $10.07 | $9.98 | $10.00 | $10.00 | 1,320,222 |
| 2022-01-20 | $10.07 | $10.11 | $10.02 | $10.07 | $10.07 | 282,235 |
| 2022-01-19 | $10.05 | $10.10 | $10.02 | $10.05 | $10.05 | 879,519 |
| 2022-01-18 | $10.10 | $10.14 | $10.03 | $10.08 | $10.08 | 539,815 |
| 2022-01-14 | $10.12 | $10.15 | $10.08 | $10.09 | $10.09 | 377,163 |
| 2022-01-13 | $10.20 | $10.31 | $10.06 | $10.07 | $10.07 | 1,076,851 |
| 2022-01-12 | $10.15 | $10.24 | $10.06 | $10.12 | $10.12 | 468,387 |
| 2022-01-11 | $10.01 | $10.22 | $10.01 | $10.15 | $10.15 | 1,319,670 |
| 2022-01-10 | $10.04 | $10.06 | $10.01 | $10.01 | $10.01 | 1,785,995 |
| 2022-01-07 | $10.04 | $10.13 | $10.02 | $10.07 | $10.07 | 577,310 |
| 2022-01-06 | $10.06 | $10.13 | $10.01 | $10.07 | $10.07 | 1,046,678 |
| 2022-01-05 | $10.15 | $10.17 | $10.07 | $10.07 | $10.07 | 798,995 |
| 2022-01-04 | $10.27 | $10.31 | $10.15 | $10.17 | $10.17 | 670,926 |
| 2022-01-03 | $10.41 | $10.49 | $10.24 | $10.27 | $10.27 | 594,067 |
| 2021-12-31 | $10.39 | $10.50 | $10.36 | $10.40 | $10.40 | 305,645 |
| 2021-12-30 | $10.31 | $10.39 | $10.31 | $10.36 | $10.36 | 220,807 |
| 2021-12-29 | $10.40 | $10.43 | $10.30 | $10.32 | $10.32 | 335,847 |
| 2021-12-28 | $10.45 | $10.46 | $10.34 | $10.39 | $10.39 | 400,214 |
| 2021-12-27 | $10.55 | $10.57 | $10.38 | $10.44 | $10.44 | 449,996 |
| 2021-12-23 | $10.42 | $10.76 | $10.28 | $10.68 | $10.68 | 319,200 |
| 2021-12-22 | $10.33 | $10.42 | $10.30 | $10.39 | $10.39 | 265,577 |
| 2021-12-21 | $10.39 | $10.39 | $10.28 | $10.33 | $10.33 | 326,861 |
| 2021-12-20 | $10.44 | $10.44 | $10.27 | $10.37 | $10.37 | 374,365 |
| 2021-12-17 | $10.43 | $10.58 | $10.40 | $10.51 | $10.51 | 428,301 |
| 2021-12-16 | $10.79 | $10.84 | $10.35 | $10.43 | $10.43 | 479,658 |
| 2021-12-15 | $10.50 | $10.80 | $10.32 | $10.76 | $10.76 | 833,892 |
| 2021-12-14 | $10.51 | $10.56 | $10.41 | $10.50 | $10.50 | 411,681 |
| 2021-12-13 | $10.45 | $10.67 | $10.38 | $10.60 | $10.60 | 371,759 |
| 2021-12-10 | $10.80 | $10.80 | $10.50 | $10.57 | $10.57 | 247,965 |
| 2021-12-09 | $10.76 | $10.93 | $10.57 | $10.69 | $10.69 | 377,049 |
| 2021-12-08 | $10.75 | $11.14 | $10.50 | $10.77 | $10.77 | 610,078 |
| 2021-12-07 | $10.87 | $11.02 | $10.50 | $10.75 | $10.75 | 325,870 |
| 2021-12-06 | $10.48 | $10.82 | $10.33 | $10.78 | $10.78 | 689,062 |
| 2021-12-03 | $10.76 | $10.76 | $10.30 | $10.49 | $10.49 | 1,078,738 |
| 2021-12-02 | $11.02 | $11.28 | $10.50 | $10.62 | $10.62 | 630,842 |
| 2021-12-01 | $11.33 | $11.80 | $10.98 | $11.02 | $11.02 | 609,911 |
| 2021-11-30 | $11.67 | $12.01 | $11.15 | $11.31 | $11.31 | 788,978 |
| 2021-11-29 | $11.53 | $11.85 | $11.35 | $11.68 | $11.68 | 593,912 |
| 2021-11-26 | $11.57 | $11.69 | $11.10 | $11.31 | $11.31 | 336,937 |
| 2021-11-24 | $11.19 | $12.05 | $11.15 | $11.70 | $11.70 | 657,316 |
| 2021-11-23 | $11.52 | $11.67 | $10.93 | $11.18 | $11.18 | 1,060,821 |
| 2021-11-22 | $11.86 | $11.96 | $11.25 | $11.48 | $11.48 | 525,995 |
| 2021-11-19 | $11.37 | $12.12 | $11.20 | $11.88 | $11.88 | 455,083 |
| 2021-11-18 | $11.76 | $11.89 | $11.16 | $11.33 | $11.33 | 621,949 |
| 2021-11-17 | $11.98 | $12.13 | $11.51 | $11.70 | $11.70 | 404,646 |
| 2021-11-16 | $12.06 | $12.10 | $11.74 | $11.96 | $11.96 | 459,703 |
| 2021-11-15 | $12.40 | $12.44 | $11.78 | $12.15 | $12.15 | 633,878 |
| 2021-11-12 | $11.98 | $12.49 | $11.67 | $12.36 | $12.36 | 570,835 |
| 2021-11-11 | $12.66 | $12.67 | $11.92 | $12.09 | $12.09 | 562,766 |
| 2021-11-10 | $12.95 | $12.99 | $12.54 | $12.56 | $12.56 | 779,350 |
| 2021-11-09 | $12.93 | $13.41 | $12.72 | $12.91 | $12.91 | 1,402,851 |
| 2021-11-08 | $12.80 | $13.02 | $12.75 | $12.88 | $12.88 | 969,752 |
| 2021-11-05 | $12.84 | $12.98 | $12.39 | $12.67 | $12.67 | 1,115,451 |
| 2021-11-04 | $13.44 | $13.44 | $12.36 | $12.75 | $12.75 | 1,835,453 |
| 2021-11-03 | $12.09 | $13.48 | $12.09 | $13.00 | $13.00 | 2,953,741 |
| 2021-11-02 | $11.65 | $12.37 | $11.29 | $12.09 | $12.09 | 2,826,870 |
| 2021-11-01 | $11.25 | $11.58 | $10.83 | $11.46 | $11.46 | 1,735,088 |
| 2021-10-29 | $10.87 | $11.00 | $10.62 | $10.98 | $10.98 | 547,543 |
| 2021-10-28 | $10.82 | $10.92 | $10.65 | $10.86 | $10.86 | 690,164 |
| 2021-10-27 | $10.94 | $11.03 | $10.52 | $10.85 | $10.85 | 855,593 |
| 2021-10-26 | $11.45 | $11.65 | $10.76 | $11.00 | $11.00 | 3,277,576 |
| 2021-10-25 | $10.15 | $10.91 | $10.08 | $10.54 | $10.54 | 3,475,813 |
| 2021-10-22 | $10.06 | $10.15 | $10.02 | $10.07 | $10.07 | 2,122,922 |
| 2021-10-21 | $10.02 | $10.09 | $10.00 | $10.03 | $10.03 | 2,901,466 |
| 2021-10-20 | $10.03 | $10.05 | $10.01 | $10.04 | $10.04 | 322,893 |
| 2021-10-19 | $10.15 | $10.15 | $10.01 | $10.03 | $10.03 | 659,840 |
| 2021-10-18 | $10.23 | $10.23 | $10.07 | $10.07 | $10.07 | 639,658 |
| 2021-10-15 | $10.15 | $10.24 | $10.11 | $10.23 | $10.23 | 407,396 |
| 2021-10-14 | $10.16 | $10.16 | $10.09 | $10.11 | $10.11 | 120,852 |
| 2021-10-13 | $10.07 | $10.08 | $10.03 | $10.05 | $10.05 | 100,413 |
| 2021-10-12 | $10.06 | $10.10 | $10.05 | $10.06 | $10.06 | 137,876 |
| 2021-10-11 | $10.04 | $10.06 | $10.02 | $10.05 | $10.05 | 184,622 |
| 2021-10-08 | $10.04 | $10.05 | $10.02 | $10.04 | $10.04 | 91,443 |
| 2021-10-07 | $10.11 | $10.12 | $10.03 | $10.05 | $10.05 | 281,172 |
| 2021-10-06 | $10.11 | $10.15 | $10.08 | $10.09 | $10.09 | 131,777 |
| 2021-10-05 | $10.09 | $10.14 | $10.09 | $10.11 | $10.11 | 344,781 |
| 2021-10-04 | $10.19 | $10.24 | $10.12 | $10.16 | $10.16 | 218,994 |
| 2021-10-01 | $10.14 | $10.22 | $10.12 | $10.19 | $10.19 | 248,145 |
| 2021-09-30 | $10.12 | $10.12 | $10.05 | $10.08 | $10.08 | 283,803 |
| 2021-09-29 | $10.09 | $10.17 | $10.05 | $10.10 | $10.10 | 185,361 |
| 2021-09-28 | $10.05 | $10.11 | $10.05 | $10.09 | $10.09 | 280,744 |
| 2021-09-27 | $10.10 | $10.12 | $10.05 | $10.07 | $10.07 | 279,410 |
| 2021-09-24 | $10.12 | $10.16 | $10.07 | $10.11 | $10.11 | 193,364 |
| 2021-09-23 | $10.20 | $10.20 | $10.13 | $10.17 | $10.17 | 224,064 |
| 2021-09-22 | $10.20 | $10.24 | $10.15 | $10.17 | $10.17 | 350,240 |
| 2021-09-21 | $10.16 | $10.21 | $10.15 | $10.19 | $10.19 | 536,497 |
| 2021-09-20 | $10.19 | $10.20 | $10.13 | $10.15 | $10.15 | 317,322 |
| 2021-09-17 | $10.25 | $10.29 | $10.16 | $10.23 | $10.23 | 114,997 |
| 2021-09-16 | $10.21 | $10.27 | $10.16 | $10.24 | $10.24 | 191,912 |
| 2021-09-15 | $10.20 | $10.25 | $10.16 | $10.25 | $10.25 | 103,365 |
| 2021-09-14 | $10.28 | $10.38 | $10.16 | $10.19 | $10.19 | 206,560 |
| 2021-09-13 | $10.32 | $10.46 | $10.23 | $10.25 | $10.25 | 204,231 |
| 2021-09-10 | $10.24 | $10.34 | $10.20 | $10.23 | $10.23 | 259,274 |
| 2021-09-09 | $10.30 | $10.35 | $10.21 | $10.23 | $10.23 | 173,999 |
| 2021-09-08 | $10.40 | $10.55 | $10.25 | $10.29 | $10.29 | 251,875 |
| 2021-09-07 | $10.73 | $10.73 | $10.42 | $10.43 | $10.43 | 173,162 |
| 2021-09-03 | $10.65 | $10.75 | $10.59 | $10.69 | $10.69 | 150,366 |
| 2021-09-02 | $10.66 | $10.70 | $10.56 | $10.62 | $10.62 | 152,086 |
| 2021-09-01 | $10.56 | $10.56 | $10.43 | $10.54 | $10.54 | 255,508 |
| 2021-08-31 | $10.52 | $10.54 | $10.43 | $10.47 | $10.47 | 222,330 |
| 2021-08-30 | $10.64 | $10.64 | $10.31 | $10.39 | $10.39 | 306,518 |
| 2021-08-27 | $10.48 | $10.51 | $10.30 | $10.50 | $10.50 | 270,841 |
| 2021-08-26 | $10.32 | $10.48 | $10.25 | $10.39 | $10.39 | 673,404 |
| 2021-08-25 | $10.32 | $10.32 | $10.15 | $10.20 | $10.20 | 262,562 |
| 2021-08-24 | $10.15 | $10.15 | $10.08 | $10.10 | $10.10 | 629,027 |
| 2021-08-23 | $10.31 | $10.35 | $10.10 | $10.10 | $10.10 | 334,837 |
| 2021-08-20 | $10.35 | $10.40 | $10.09 | $10.22 | $10.22 | 195,865 |
| 2021-08-19 | $10.08 | $10.38 | $10.06 | $10.38 | $10.38 | 173,426 |
| 2021-08-18 | $10.15 | $10.23 | $10.09 | $10.11 | $10.11 | 349,396 |
| 2021-08-17 | $10.21 | $10.36 | $10.10 | $10.15 | $10.15 | 340,957 |
| 2021-08-16 | $10.44 | $10.44 | $10.17 | $10.23 | $10.23 | 248,148 |
| 2021-08-13 | $10.50 | $10.64 | $10.32 | $10.48 | $10.48 | 418,456 |
| 2021-08-12 | $10.62 | $10.64 | $10.45 | $10.47 | $10.47 | 154,314 |
| 2021-08-11 | $10.98 | $11.15 | $10.49 | $10.53 | $10.53 | 346,030 |
| 2021-08-10 | $10.98 | $10.98 | $10.78 | $10.85 | $10.85 | 779,696 |
| 2021-08-09 | $10.30 | $10.97 | $10.30 | $10.88 | $10.88 | 1,788,021 |
| 2021-08-06 | $10.14 | $10.43 | $10.10 | $10.43 | $10.43 | 828,289 |
| 2021-08-05 | $10.19 | $10.21 | $10.13 | $10.16 | $10.16 | 254,669 |
| 2021-08-04 | $10.16 | $10.27 | $10.16 | $10.19 | $10.19 | 202,908 |
| 2021-08-03 | $10.11 | $10.19 | $10.08 | $10.13 | $10.13 | 211,854 |
| 2021-08-02 | $10.15 | $10.24 | $10.08 | $10.10 | $10.10 | 288,423 |
| 2021-07-30 | $10.23 | $10.25 | $10.12 | $10.14 | $10.14 | 187,317 |
| 2021-07-29 | $10.17 | $10.27 | $10.17 | $10.23 | $10.23 | 386,210 |
| 2021-07-28 | $10.12 | $10.17 | $10.12 | $10.17 | $10.17 | 183,928 |
| 2021-07-27 | $10.26 | $10.26 | $10.10 | $10.12 | $10.12 | 232,026 |
| 2021-07-26 | $10.12 | $10.27 | $10.11 | $10.26 | $10.26 | 606,258 |
| 2021-07-23 | $10.16 | $10.16 | $10.03 | $10.06 | $10.06 | 422,130 |
| 2021-07-22 | $10.20 | $10.29 | $10.05 | $10.09 | $10.09 | 758,417 |
| 2021-07-21 | $10.46 | $10.46 | $10.08 | $10.19 | $10.19 | 812,832 |
| 2021-07-20 | $10.44 | $10.50 | $10.28 | $10.31 | $10.31 | 1,674,360 |
| 2021-07-19 | $10.55 | $10.56 | $10.25 | $10.28 | $10.28 | 1,300,983 |
| 2021-07-16 | $10.49 | $10.64 | $10.41 | $10.51 | $10.51 | 1,870,715 |
| 2021-07-15 | $10.44 | $10.50 | $10.38 | $10.40 | $10.40 | 942,824 |
| 2021-07-14 | $10.50 | $10.58 | $10.38 | $10.43 | $10.43 | 2,076,855 |
| 2021-07-13 | $10.47 | $10.52 | $10.38 | $10.48 | $10.48 | 1,482,876 |
| 2021-07-12 | $10.52 | $10.55 | $10.26 | $10.45 | $10.45 | 591,355 |
| 2021-07-09 | $10.62 | $10.65 | $10.27 | $10.52 | $10.52 | 3,157,041 |
| 2021-07-08 | $10.37 | $10.70 | $10.28 | $10.55 | $10.55 | 15,446,849 |
| 2021-07-07 | $9.93 | $9.93 | $9.85 | $9.89 | $9.89 | 286,865 |
| 2021-07-06 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 343,001 |
| 2021-07-02 | $9.85 | $9.91 | $9.82 | $9.90 | $9.90 | 236,624 |
| 2021-07-01 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 9,510 |
| 2021-06-30 | $9.79 | $9.85 | $9.78 | $9.85 | $9.85 | 46,981 |
| 2021-06-29 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 3,810 |
| 2021-06-28 | $9.76 | $9.85 | $9.75 | $9.84 | $9.84 | 25,729 |
| 2021-06-25 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 5,567 |
| 2021-06-24 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 8,650 |
| 2021-06-23 | $9.75 | $9.81 | $9.75 | $9.77 | $9.77 | 7,158 |
| 2021-06-22 | $9.79 | $9.81 | $9.75 | $9.76 | $9.76 | 18,069 |
| 2021-06-21 | $9.78 | $9.84 | $9.78 | $9.82 | $9.82 | 19,590 |
| 2021-06-18 | $9.81 | $9.82 | $9.78 | $9.78 | $9.78 | 1,831 |
| 2021-06-17 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 1,159 |
| 2021-06-16 | $9.79 | $9.83 | $9.79 | $9.81 | $9.81 | 75,754 |
| 2021-06-15 | $9.80 | $9.84 | $9.79 | $9.81 | $9.81 | 40,706 |
| 2021-06-14 | $9.80 | $9.83 | $9.78 | $9.79 | $9.79 | 119,537 |
| 2021-06-11 | $9.83 | $9.85 | $9.78 | $9.85 | $9.85 | 23,021 |
| 2021-06-10 | $9.78 | $9.85 | $9.78 | $9.83 | $9.83 | 6,448 |
| 2021-06-09 | $9.79 | $9.85 | $9.78 | $9.82 | $9.82 | 47,330 |
| 2021-06-08 | $9.85 | $9.85 | $9.79 | $9.79 | $9.79 | 5,090 |
| 2021-06-07 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 3,459 |
| 2021-06-04 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,485 |
| 2021-06-03 | $9.77 | $9.85 | $9.77 | $9.84 | $9.84 | 6,088 |
| 2021-06-02 | $9.78 | $9.83 | $9.76 | $9.80 | $9.80 | 17,508 |
| 2021-06-01 | $9.83 | $9.83 | $9.79 | $9.82 | $9.82 | 3,622 |
| 2021-05-28 | $9.76 | $9.82 | $9.75 | $9.82 | $9.82 | 46,464 |
| 2021-05-27 | $9.80 | $9.86 | $9.78 | $9.81 | $9.81 | 29,092 |
| 2021-05-26 | $9.85 | $9.87 | $9.78 | $9.85 | $9.85 | 10,286 |
| 2021-05-25 | $9.80 | $9.82 | $9.78 | $9.81 | $9.81 | 6,402 |
| 2021-05-24 | $9.80 | $9.81 | $9.77 | $9.81 | $9.81 | 92,898 |
| 2021-05-21 | $9.80 | $9.85 | $9.76 | $9.80 | $9.80 | 153,434 |
| 2021-05-20 | $9.78 | $9.85 | $9.77 | $9.83 | $9.83 | 222,654 |
| 2021-05-19 | $9.80 | $9.82 | $9.76 | $9.82 | $9.82 | 125,154 |
| 2021-05-18 | $9.87 | $9.87 | $9.75 | $9.85 | $9.85 | 41,377 |
| 2021-05-17 | $9.80 | $9.85 | $9.78 | $9.85 | $9.85 | 141,357 |
| 2021-05-14 | $9.83 | $9.83 | $9.77 | $9.83 | $9.83 | 297,548 |
| 2021-05-13 | $9.80 | $9.85 | $9.76 | $9.81 | $9.81 | 80,545 |
| 2021-05-12 | $9.81 | $9.84 | $9.80 | $9.82 | $9.82 | 16,538 |
| 2021-05-11 | $9.74 | $9.84 | $9.74 | $9.83 | $9.83 | 152,042 |
| 2021-05-10 | $9.80 | $9.84 | $9.77 | $9.77 | $9.77 | 636,713 |
| 2021-05-07 | $9.75 | $9.84 | $9.75 | $9.83 | $9.83 | 17,200 |
| 2021-05-06 | $9.76 | $9.84 | $9.75 | $9.79 | $9.79 | 15,211 |
| 2021-05-05 | $9.94 | $9.94 | $9.80 | $9.81 | $9.81 | 54,400 |
| 2021-05-04 | $9.84 | $9.92 | $9.82 | $9.88 | $9.88 | 32,109 |
| 2021-05-03 | $9.81 | $9.89 | $9.80 | $9.83 | $9.83 | 5,761 |
| 2021-04-30 | $9.77 | $9.85 | $9.77 | $9.80 | $9.80 | 12,769 |
| 2021-04-29 | $9.85 | $9.89 | $9.84 | $9.85 | $9.85 | 19,129 |
| 2021-04-28 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 20,284 |
| 2021-04-27 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 12,036 |
| 2021-04-26 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 55,583 |
| 2021-04-23 | $9.81 | $9.83 | $9.75 | $9.76 | $9.76 | 57,592 |
| 2021-04-22 | $9.82 | $9.86 | $9.81 | $9.84 | $9.84 | 15,177 |
| 2021-04-21 | $9.81 | $9.86 | $9.81 | $9.84 | $9.84 | 11,857 |
| 2021-04-20 | $9.87 | $9.87 | $9.80 | $9.83 | $9.83 | 12,228 |
| 2021-04-19 | $9.94 | $9.94 | $9.85 | $9.86 | $9.86 | 23,563 |
| 2021-04-16 | $9.88 | $9.94 | $9.88 | $9.91 | $9.91 | 33,288 |
| 2021-04-15 | $9.99 | $9.99 | $9.93 | $9.94 | $9.94 | 78,357 |
| 2021-04-14 | $9.95 | $9.99 | $9.88 | $9.93 | $9.93 | 451,040 |
| 2021-04-13 | $9.95 | $10.01 | $9.91 | $10.00 | $10.00 | 138,979 |
| 2021-04-12 | $9.94 | $10.01 | $9.93 | $9.97 | $9.97 | 159,716 |
| 2021-04-09 | $9.93 | $9.94 | $9.88 | $9.94 | $9.94 | 150,857 |
| 2021-04-08 | $9.87 | $9.93 | $9.85 | $9.93 | $9.93 | 85,021 |
| 2021-04-07 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 27,077 |
| 2021-04-06 | $9.90 | $9.99 | $9.87 | $9.87 | $9.87 | 86,231 |
| 2021-04-05 | $9.81 | $9.86 | $9.80 | $9.85 | $9.85 | 53,428 |
| 2021-04-01 | $9.80 | $9.84 | $9.80 | $9.81 | $9.81 | 13,907 |
| 2021-03-31 | $9.81 | $9.82 | $9.78 | $9.78 | $9.78 | 165,173 |
| 2021-03-30 | $9.83 | $9.85 | $9.78 | $9.82 | $9.82 | 180,168 |
| 2021-03-29 | $9.76 | $9.87 | $9.75 | $9.86 | $9.86 | 108,864 |
| 2021-03-26 | $9.68 | $9.85 | $9.67 | $9.77 | $9.77 | 65,944 |
| 2021-03-25 | $9.68 | $9.72 | $9.63 | $9.70 | $9.70 | 104,484 |
| 2021-03-24 | $9.71 | $9.72 | $9.64 | $9.70 | $9.70 | 78,031 |
| 2021-03-23 | $9.77 | $9.79 | $9.70 | $9.75 | $9.75 | 466,376 |
| 2021-03-22 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 25,808 |
| 2021-03-19 | $9.76 | $9.82 | $9.76 | $9.77 | $9.77 | 13,649 |
| 2021-03-18 | $9.81 | $9.84 | $9.75 | $9.76 | $9.76 | 33,164 |
| 2021-03-17 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 18,926 |
| 2021-03-16 | $9.82 | $9.91 | $9.78 | $9.81 | $9.81 | 124,740 |
| 2021-03-15 | $9.88 | $9.93 | $9.87 | $9.88 | $9.88 | 11,730 |
| 2021-03-12 | $9.87 | $9.87 | $9.82 | $9.85 | $9.85 | 319,919 |
| 2021-03-11 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 120,548 |
| 2021-03-10 | $9.93 | $9.95 | $9.85 | $9.89 | $9.89 | 616,866 |
| 2021-03-09 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 45,192 |
| 2021-03-08 | $9.96 | $9.99 | $9.91 | $9.94 | $9.94 | 19,802 |
| 2021-03-05 | $9.90 | $10.08 | $9.75 | $9.97 | $9.97 | 154,840 |
| 2021-03-04 | $9.91 | $10.00 | $9.87 | $9.94 | $9.94 | 743,221 |
| 2021-03-03 | $9.98 | $10.03 | $9.85 | $9.93 | $9.93 | 119,742 |
| 2021-03-02 | $10.04 | $10.08 | $9.90 | $9.96 | $9.96 | 143,236 |
| 2021-03-01 | $10.17 | $10.18 | $10.01 | $10.04 | $10.04 | 193,826 |
| 2021-02-26 | $10.08 | $10.13 | $10.00 | $10.07 | $10.07 | 152,177 |
| 2021-02-25 | $10.18 | $10.24 | $10.04 | $10.13 | $10.13 | 181,272 |
| 2021-02-24 | $10.17 | $10.24 | $10.15 | $10.20 | $10.20 | 245,693 |
| 2021-02-23 | $10.23 | $10.25 | $10.01 | $10.17 | $10.17 | 659,349 |
| 2021-02-22 | $10.30 | $10.40 | $10.24 | $10.30 | $10.30 | 89,717 |
| 2021-02-19 | $10.40 | $10.42 | $10.26 | $10.30 | $10.30 | 129,579 |
| 2021-02-18 | $10.33 | $10.39 | $10.28 | $10.38 | $10.38 | 39,217 |
| 2021-02-17 | $10.22 | $10.36 | $10.21 | $10.36 | $10.36 | 61,928 |
| 2021-02-16 | $10.21 | $10.25 | $10.18 | $10.24 | $10.24 | 114,761 |
| 2021-02-12 | $10.22 | $10.26 | $10.16 | $10.19 | $10.19 | 276,288 |
| 2021-02-11 | $10.21 | $10.27 | $10.20 | $10.23 | $10.23 | 168,157 |
| 2021-02-10 | $10.19 | $10.27 | $10.14 | $10.22 | $10.22 | 231,323 |
| 2021-02-09 | $10.23 | $10.26 | $10.16 | $10.20 | $10.20 | 476,345 |
| 2021-02-08 | $10.22 | $10.23 | $10.10 | $10.20 | $10.20 | 482,274 |
| 2021-02-05 | $10.25 | $10.30 | $10.12 | $10.16 | $10.16 | 283,598 |
| 2021-02-04 | $10.30 | $10.31 | $10.20 | $10.20 | $10.20 | 297,467 |
| 2021-02-03 | $10.16 | $10.26 | $10.13 | $10.21 | $10.21 | 206,119 |
| 2021-02-02 | $10.15 | $10.32 | $10.01 | $10.16 | $10.16 | 132,080 |
| 2021-02-01 | $10.20 | $10.20 | $10.06 | $10.12 | $10.12 | 76,804 |
| 2021-01-29 | $10.20 | $10.20 | $10.09 | $10.10 | $10.10 | 136,660 |
| 2021-01-28 | $10.60 | $10.60 | $10.00 | $10.08 | $10.08 | 237,780 |
Concord Acquisition Corp - Class A (CND) News Headlines
Recent Concord Acquisition Corp - Class A (CND) News
Similar Companies to Concord Acquisition Corp - Class A (CND) 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 | -- | -- | -- |