Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-U) Exchange: NYSE
Data as of Aug. 21, 2025
$10.17 ($0.00) 0.00%
Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) - Daily Information
Click for more stock information on Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.17 |
| Previous Close | $10.17 |
| High | $10.17 |
| Low | $10.17 |
| Adjusted Open | $10.17 |
| Previous Adjusted Close | $10.17 |
| Adjusted High | $10.17 |
| Adjusted Low | $10.17 |
About Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-U)
Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War)
Invest in Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-U)
Historical Stock Data for Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-12-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3 |
| 2022-12-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 5 |
| 2022-12-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2022-12-06 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 3,000 |
| 2022-12-05 | $10.16 | $10.19 | $10.16 | $10.16 | $10.16 | 8,390 |
| 2022-12-02 | $10.22 | $10.22 | $10.20 | $10.21 | $10.21 | 700 |
| 2022-12-01 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 3,800 |
| 2022-11-30 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 160 |
| 2022-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-11-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-11-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-11-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 20 |
| 2022-11-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 320 |
| 2022-11-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 250 |
| 2022-11-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 10 |
| 2022-11-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 70 |
| 2022-11-16 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 70 |
| 2022-11-15 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 30 |
| 2022-11-14 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 30 |
| 2022-11-11 | $10.30 | $10.30 | $10.25 | $10.27 | $10.27 | 1,965 |
| 2022-11-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 51 |
| 2022-11-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 130 |
| 2022-11-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 20 |
| 2022-11-07 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-11-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-11-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2022-11-02 | $10.34 | $10.38 | $10.30 | $10.30 | $10.30 | 6,399 |
| 2022-11-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-10-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-10-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-10-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-10-26 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 265 |
| 2022-10-25 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 688 |
| 2022-10-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 50 |
| 2022-10-21 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 200 |
| 2022-10-20 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 120 |
| 2022-10-19 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 210 |
| 2022-10-18 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 60 |
| 2022-10-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 100 |
| 2022-10-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 400 |
| 2022-10-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 127 |
| 2022-10-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 75 |
| 2022-10-11 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 120 |
| 2022-10-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 400 |
| 2022-10-07 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-10-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-10-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 250 |
| 2022-10-04 | $10.10 | $10.42 | $10.10 | $10.42 | $10.42 | 602 |
| 2022-10-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1 |
| 2022-09-29 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 6 |
| 2022-09-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-27 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-26 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 28 |
| 2022-09-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 181 |
| 2022-09-21 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 30 |
| 2022-09-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 28 |
| 2022-09-19 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-09-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2 |
| 2022-09-15 | $10.50 | $10.52 | $10.50 | $10.52 | $10.52 | 340 |
| 2022-09-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 10 |
| 2022-09-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 340 |
| 2022-09-12 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 130 |
| 2022-09-09 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 40 |
| 2022-09-08 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-09-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 20 |
| 2022-09-06 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 40 |
| 2022-09-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 10 |
| 2022-09-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 30 |
| 2022-08-31 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 150 |
| 2022-08-30 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 30 |
| 2022-08-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 30 |
| 2022-08-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 40 |
| 2022-08-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 328 |
| 2022-08-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 70 |
| 2022-08-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 100 |
| 2022-08-22 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 8 |
| 2022-08-19 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 2,254 |
| 2022-08-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2022-08-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 26 |
| 2022-08-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2022-08-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-08-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 190 |
| 2022-08-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 10 |
| 2022-08-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-08-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-08-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-08-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 655 |
| 2022-08-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-08-03 | $10.37 | $10.42 | $10.37 | $10.42 | $10.42 | 933 |
| 2022-08-02 | $10.40 | $10.40 | $10.37 | $10.37 | $10.37 | 2,539 |
| 2022-08-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 50 |
| 2022-07-29 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 490 |
| 2022-07-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3 |
| 2022-07-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-07-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 20 |
| 2022-07-25 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 23 |
| 2022-07-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-07-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 300 |
| 2022-07-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-07-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-07-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 346 |
| 2022-07-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 442 |
| 2022-07-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 1 |
| 2022-07-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-07-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 500 |
| 2022-07-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 128 |
| 2022-07-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2022-07-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 50 |
| 2022-07-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 500 |
| 2022-07-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 80 |
| 2022-07-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2022-06-30 | $10.71 | $10.72 | $10.42 | $10.56 | $10.56 | 6,196 |
| 2022-06-29 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-06-28 | $10.46 | $10.51 | $10.46 | $10.51 | $10.51 | 9,229 |
| 2022-06-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 20 |
| 2022-06-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2 |
| 2022-06-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2022-06-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 601 |
| 2022-06-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-06-14 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2022-06-13 | $10.53 | $10.53 | $10.49 | $10.49 | $10.49 | 500 |
| 2022-06-10 | $10.55 | $10.60 | $10.55 | $10.55 | $10.55 | 592 |
| 2022-06-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 20 |
| 2022-06-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 12 |
| 2022-06-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 106 |
| 2022-06-06 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-06-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 13 |
| 2022-06-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 1 |
| 2022-06-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 100 |
| 2022-05-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 11 |
| 2022-05-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-05-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,081 |
| 2022-05-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,466 |
| 2022-05-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 50 |
| 2022-05-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 344 |
| 2022-05-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-05-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 116 |
| 2022-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 364 |
| 2022-05-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-05-16 | $10.62 | $10.62 | $10.51 | $10.51 | $10.51 | 1,258 |
| 2022-05-13 | $10.79 | $10.79 | $10.51 | $10.51 | $10.51 | 610 |
| 2022-05-12 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 141 |
| 2022-05-11 | $10.55 | $10.57 | $10.54 | $10.55 | $10.55 | 1,031 |
| 2022-05-10 | $10.70 | $10.70 | $10.56 | $10.56 | $10.56 | 2,805 |
| 2022-05-09 | $10.55 | $10.84 | $10.55 | $10.84 | $10.84 | 2,942 |
| 2022-05-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-05-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,151 |
| 2022-05-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 219 |
| 2022-05-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 150 |
| 2022-04-29 | $10.44 | $10.62 | $10.44 | $10.62 | $10.62 | 482 |
| 2022-04-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 536 |
| 2022-04-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,707 |
| 2022-04-26 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 110 |
| 2022-04-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2022-04-22 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 8 |
| 2022-04-21 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 580 |
| 2022-04-20 | $11.32 | $11.32 | $10.64 | $10.75 | $10.75 | 3,430 |
| 2022-04-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 151 |
| 2022-04-18 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-04-14 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2022-04-13 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 379 |
| 2022-04-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-04-11 | $10.56 | $10.58 | $10.56 | $10.58 | $10.58 | 972 |
| 2022-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-04-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-04-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 61 |
| 2022-04-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-04-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 12 |
| 2022-04-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-03-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-03-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-03-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 705 |
| 2022-03-28 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 223 |
| 2022-03-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 103 |
| 2022-03-24 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 54 |
| 2022-03-23 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 70 |
| 2022-03-22 | $10.66 | $10.66 | $10.64 | $10.64 | $10.64 | 430 |
| 2022-03-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 24 |
| 2022-03-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-03-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 100 |
| 2022-03-16 | $10.67 | $10.67 | $10.50 | $10.51 | $10.51 | 3,000 |
| 2022-03-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-03-14 | $10.66 | $10.66 | $10.55 | $10.55 | $10.55 | 869 |
| 2022-03-11 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 2 |
| 2022-03-10 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 103 |
| 2022-03-09 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2022-03-08 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 51 |
| 2022-03-07 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2022-03-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2022-03-03 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 99 |
| 2022-03-02 | $10.60 | $10.61 | $10.57 | $10.57 | $10.57 | 1,404 |
| 2022-03-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 50 |
| 2022-02-28 | $10.58 | $10.59 | $10.51 | $10.59 | $10.59 | 1,605 |
| 2022-02-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 50 |
| 2022-02-24 | $10.38 | $10.56 | $10.38 | $10.56 | $10.56 | 5,669 |
| 2022-02-23 | $10.52 | $10.53 | $10.52 | $10.53 | $10.53 | 1,754 |
| 2022-02-22 | $10.71 | $10.71 | $10.53 | $10.60 | $10.60 | 3,821 |
| 2022-02-18 | $10.74 | $10.74 | $10.71 | $10.71 | $10.71 | 1,937 |
| 2022-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 260 |
| 2022-02-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 178 |
| 2022-02-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 150 |
| 2022-02-14 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 468 |
| 2022-02-11 | $11.11 | $11.11 | $11.06 | $11.06 | $11.06 | 200 |
| 2022-02-10 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 172 |
| 2022-02-09 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2022-02-08 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 200 |
| 2022-02-07 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 280 |
| 2022-02-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 13 |
| 2022-02-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4 |
| 2022-02-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 240 |
| 2022-02-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 320 |
| 2022-01-31 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 875 |
| 2022-01-28 | $10.59 | $10.72 | $10.59 | $10.72 | $10.72 | 723 |
| 2022-01-27 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 3 |
| 2022-01-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2022-01-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 100 |
| 2022-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 400 |
| 2022-01-21 | $10.81 | $10.81 | $10.75 | $10.77 | $10.77 | 24,097 |
| 2022-01-20 | $10.96 | $11.00 | $10.80 | $10.80 | $10.80 | 15,710 |
| 2022-01-19 | $11.14 | $11.14 | $11.02 | $11.02 | $11.02 | 300 |
| 2022-01-18 | $11.16 | $11.24 | $10.98 | $11.03 | $11.03 | 2,147 |
| 2022-01-14 | $11.04 | $11.18 | $11.04 | $11.04 | $11.04 | 2,505 |
| 2022-01-13 | $11.48 | $11.48 | $11.46 | $11.46 | $11.46 | 1,880 |
| 2022-01-12 | $11.28 | $11.28 | $11.18 | $11.18 | $11.18 | 1,564 |
| 2022-01-11 | $11.04 | $11.20 | $11.04 | $11.20 | $11.20 | 250 |
| 2022-01-10 | $11.16 | $11.16 | $11.11 | $11.11 | $11.11 | 2,483 |
| 2022-01-07 | $11.04 | $11.16 | $11.04 | $11.16 | $11.16 | 2,100 |
| 2022-01-06 | $11.25 | $11.30 | $11.25 | $11.26 | $11.26 | 1,975 |
| 2022-01-05 | $11.31 | $11.35 | $11.31 | $11.35 | $11.35 | 1,740 |
| 2022-01-04 | $11.63 | $11.63 | $11.53 | $11.53 | $11.53 | 250 |
| 2022-01-03 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 1,137 |
| 2021-12-31 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 6 |
| 2021-12-30 | $11.09 | $11.63 | $11.09 | $11.63 | $11.63 | 754 |
| 2021-12-29 | $11.57 | $11.63 | $11.57 | $11.63 | $11.63 | 375 |
| 2021-12-28 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 100 |
| 2021-12-27 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 449 |
| 2021-12-23 | $11.70 | $11.70 | $11.65 | $11.65 | $11.65 | 500 |
| 2021-12-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 664 |
| 2021-12-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 50 |
| 2021-12-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 60 |
| 2021-12-17 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2021-12-16 | $12.07 | $12.22 | $11.70 | $11.70 | $11.70 | 505 |
| 2021-12-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 280 |
| 2021-12-14 | $11.61 | $11.67 | $11.61 | $11.64 | $11.64 | 1,877 |
| 2021-12-13 | $11.77 | $12.10 | $11.77 | $12.10 | $12.10 | 718 |
| 2021-12-10 | $12.13 | $12.13 | $11.76 | $11.76 | $11.76 | 1,622 |
| 2021-12-09 | $12.29 | $12.29 | $12.28 | $12.28 | $12.28 | 280 |
| 2021-12-08 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 702 |
| 2021-12-07 | $12.07 | $12.08 | $11.96 | $12.07 | $12.07 | 2,641 |
| 2021-12-06 | $11.40 | $11.86 | $11.25 | $11.86 | $11.86 | 21,406 |
| 2021-12-03 | $11.82 | $12.01 | $11.50 | $11.50 | $11.50 | 2,220 |
| 2021-12-02 | $12.50 | $12.50 | $12.00 | $12.00 | $12.00 | 7,514 |
| 2021-12-01 | $13.03 | $13.10 | $12.50 | $12.50 | $12.50 | 1,380 |
| 2021-11-30 | $13.00 | $13.52 | $13.00 | $13.00 | $13.00 | 2,166 |
| 2021-11-29 | $13.25 | $13.25 | $12.49 | $12.49 | $12.49 | 500 |
| 2021-11-26 | $13.07 | $13.40 | $12.70 | $12.89 | $12.89 | 5,212 |
| 2021-11-24 | $12.90 | $13.35 | $12.90 | $13.35 | $13.35 | 1,885 |
| 2021-11-23 | $12.90 | $13.12 | $12.65 | $12.65 | $12.65 | 2,646 |
| 2021-11-22 | $13.60 | $13.60 | $12.90 | $12.90 | $12.90 | 2,052 |
| 2021-11-19 | $13.54 | $13.68 | $13.50 | $13.52 | $13.52 | 2,517 |
| 2021-11-18 | $12.75 | $12.75 | $12.68 | $12.69 | $12.69 | 1,135 |
| 2021-11-17 | $13.79 | $13.79 | $13.20 | $13.20 | $13.20 | 2,073 |
| 2021-11-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 4 |
| 2021-11-15 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 813 |
| 2021-11-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 179 |
| 2021-11-11 | $13.99 | $13.99 | $13.55 | $13.58 | $13.58 | 1,844 |
| 2021-11-10 | $14.67 | $14.67 | $14.35 | $14.35 | $14.35 | 33,424 |
| 2021-11-09 | $14.62 | $15.14 | $14.62 | $14.65 | $14.65 | 45,889 |
| 2021-11-08 | $14.44 | $14.64 | $14.44 | $14.64 | $14.64 | 861 |
| 2021-11-05 | $14.54 | $14.54 | $14.08 | $14.32 | $14.32 | 2,908 |
| 2021-11-04 | $15.10 | $15.28 | $14.09 | $14.42 | $14.42 | 17,154 |
| 2021-11-03 | $13.60 | $15.25 | $13.60 | $14.81 | $14.81 | 6,871 |
| 2021-11-02 | $13.10 | $13.90 | $12.78 | $13.60 | $13.60 | 11,483 |
| 2021-11-01 | $12.50 | $12.95 | $12.22 | $12.95 | $12.95 | 5,043 |
| 2021-10-29 | $12.10 | $12.15 | $11.84 | $12.15 | $12.15 | 1,510 |
| 2021-10-28 | $12.00 | $12.09 | $11.92 | $12.09 | $12.09 | 2,663 |
| 2021-10-27 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 112 |
| 2021-10-26 | $12.70 | $12.96 | $12.09 | $12.12 | $12.12 | 7,288 |
| 2021-10-25 | $11.05 | $11.85 | $11.04 | $11.65 | $11.65 | 22,081 |
| 2021-10-22 | $10.93 | $11.04 | $10.93 | $11.04 | $11.04 | 515 |
| 2021-10-21 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 50 |
| 2021-10-20 | $10.94 | $11.03 | $10.94 | $11.03 | $11.03 | 564 |
| 2021-10-19 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 77 |
| 2021-10-18 | $11.00 | $11.00 | $10.94 | $10.94 | $10.94 | 12,022 |
| 2021-10-15 | $10.85 | $11.12 | $10.85 | $10.95 | $10.95 | 3,360 |
| 2021-10-14 | $10.93 | $10.93 | $10.91 | $10.93 | $10.93 | 8,948 |
| 2021-10-13 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 53 |
| 2021-10-12 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 100 |
| 2021-10-11 | $10.82 | $10.90 | $10.82 | $10.90 | $10.90 | 562 |
| 2021-10-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 30 |
| 2021-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1 |
| 2021-10-06 | $11.18 | $11.18 | $10.90 | $10.90 | $10.90 | 525 |
| 2021-10-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 121 |
| 2021-10-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 536 |
| 2021-10-01 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 60 |
| 2021-09-30 | $11.00 | $11.18 | $11.00 | $11.18 | $11.18 | 1,670 |
| 2021-09-29 | $10.96 | $10.96 | $10.95 | $10.95 | $10.95 | 8,910 |
| 2021-09-28 | $11.00 | $11.00 | $10.94 | $10.97 | $10.97 | 2,050 |
| 2021-09-27 | $11.00 | $11.00 | $10.97 | $10.97 | $10.97 | 2,726 |
| 2021-09-24 | $11.21 | $11.21 | $11.00 | $11.01 | $11.01 | 28,624 |
| 2021-09-23 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2021-09-22 | $11.38 | $11.38 | $11.08 | $11.09 | $11.09 | 2,251 |
| 2021-09-21 | $11.31 | $11.31 | $11.30 | $11.31 | $11.31 | 668 |
| 2021-09-20 | $11.15 | $11.15 | $11.09 | $11.09 | $11.09 | 646 |
| 2021-09-17 | $11.40 | $11.40 | $11.25 | $11.25 | $11.25 | 1,204 |
| 2021-09-16 | $11.33 | $11.33 | $11.17 | $11.33 | $11.33 | 1,200 |
| 2021-09-15 | $11.22 | $11.37 | $11.19 | $11.19 | $11.19 | 900 |
| 2021-09-14 | $11.15 | $11.21 | $11.07 | $11.08 | $11.08 | 4,900 |
| 2021-09-13 | $11.13 | $11.18 | $11.12 | $11.14 | $11.14 | 3,994 |
| 2021-09-10 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 10 |
| 2021-09-09 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 134 |
| 2021-09-08 | $11.47 | $11.47 | $11.11 | $11.23 | $11.23 | 41,815 |
| 2021-09-07 | $11.49 | $11.49 | $11.38 | $11.38 | $11.38 | 65,107 |
| 2021-09-03 | $11.50 | $11.61 | $11.50 | $11.60 | $11.60 | 2,015 |
| 2021-09-02 | $11.60 | $11.60 | $11.46 | $11.46 | $11.46 | 850 |
| 2021-09-01 | $11.41 | $11.44 | $11.26 | $11.44 | $11.44 | 50,329 |
| 2021-08-31 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 22 |
| 2021-08-30 | $11.60 | $11.60 | $11.12 | $11.12 | $11.12 | 53,157 |
| 2021-08-27 | $11.20 | $11.42 | $11.20 | $11.39 | $11.39 | 1,381 |
| 2021-08-26 | $11.20 | $11.38 | $11.20 | $11.20 | $11.20 | 34,033 |
| 2021-08-25 | $11.08 | $11.14 | $11.08 | $11.14 | $11.14 | 1,825 |
| 2021-08-24 | $10.94 | $10.98 | $10.92 | $10.92 | $10.92 | 7,005 |
| 2021-08-23 | $11.07 | $11.12 | $10.95 | $10.95 | $10.95 | 46,445 |
| 2021-08-20 | $11.11 | $11.11 | $11.00 | $11.04 | $11.04 | 25,466 |
| 2021-08-19 | $11.12 | $11.27 | $11.12 | $11.27 | $11.27 | 4,419 |
| 2021-08-18 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 104 |
| 2021-08-17 | $11.38 | $11.38 | $11.30 | $11.30 | $11.30 | 400 |
| 2021-08-16 | $11.66 | $11.66 | $11.38 | $11.38 | $11.38 | 520 |
| 2021-08-13 | $11.49 | $11.49 | $11.44 | $11.44 | $11.44 | 1,742 |
| 2021-08-12 | $11.75 | $11.75 | $11.54 | $11.54 | $11.54 | 8,369 |
| 2021-08-11 | $12.12 | $12.14 | $11.55 | $11.55 | $11.55 | 17,628 |
| 2021-08-10 | $11.87 | $11.97 | $11.86 | $11.88 | $11.88 | 34,610 |
| 2021-08-09 | $11.40 | $11.99 | $11.33 | $11.93 | $11.93 | 8,530 |
| 2021-08-06 | $11.16 | $11.35 | $11.16 | $11.35 | $11.35 | 1,969 |
| 2021-08-05 | $11.05 | $11.06 | $10.98 | $11.00 | $11.00 | 130,444 |
| 2021-08-04 | $11.09 | $11.14 | $11.09 | $11.10 | $11.10 | 1,853 |
| 2021-08-03 | $11.00 | $11.00 | $10.99 | $11.00 | $11.00 | 5,200 |
| 2021-08-02 | $11.01 | $11.01 | $10.94 | $11.00 | $11.00 | 69,795 |
| 2021-07-30 | $11.15 | $11.15 | $11.01 | $11.01 | $11.01 | 31,501 |
| 2021-07-29 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 51 |
| 2021-07-28 | $11.04 | $11.04 | $11.01 | $11.02 | $11.02 | 8,503 |
| 2021-07-27 | $11.12 | $11.13 | $11.05 | $11.05 | $11.05 | 3,126 |
| 2021-07-26 | $11.40 | $11.40 | $11.08 | $11.17 | $11.17 | 79,199 |
| 2021-07-23 | $11.10 | $11.10 | $10.98 | $10.98 | $10.98 | 3,050 |
| 2021-07-22 | $11.36 | $11.36 | $11.09 | $11.10 | $11.10 | 4,624 |
| 2021-07-21 | $11.54 | $11.56 | $11.15 | $11.15 | $11.15 | 11,938 |
| 2021-07-20 | $11.42 | $11.42 | $11.35 | $11.35 | $11.35 | 1,208 |
| 2021-07-19 | $11.60 | $11.60 | $11.35 | $11.36 | $11.36 | 14,520 |
| 2021-07-16 | $11.56 | $11.70 | $11.55 | $11.55 | $11.55 | 3,490 |
| 2021-07-15 | $11.76 | $11.76 | $11.50 | $11.60 | $11.60 | 1,383 |
| 2021-07-14 | $11.64 | $11.66 | $11.59 | $11.64 | $11.64 | 9,524 |
| 2021-07-13 | $11.64 | $11.71 | $11.55 | $11.62 | $11.62 | 10,235 |
| 2021-07-12 | $11.75 | $11.75 | $11.57 | $11.64 | $11.64 | 10,087 |
| 2021-07-09 | $11.99 | $12.00 | $11.38 | $11.64 | $11.64 | 38,421 |
| 2021-07-08 | $11.00 | $11.67 | $11.00 | $11.55 | $11.55 | 289,935 |
| 2021-07-07 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-07-06 | $10.38 | $10.40 | $10.37 | $10.37 | $10.37 | 1,442 |
| 2021-07-02 | $10.37 | $10.37 | $10.34 | $10.35 | $10.35 | 24,570 |
| 2021-07-01 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 71 |
| 2021-06-30 | $10.28 | $10.32 | $10.27 | $10.32 | $10.32 | 21,345 |
| 2021-06-29 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 1,821 |
| 2021-06-28 | $10.23 | $10.29 | $10.23 | $10.25 | $10.25 | 11,474 |
| 2021-06-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,499 |
| 2021-06-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 30 |
| 2021-06-22 | $10.24 | $10.25 | $10.17 | $10.19 | $10.19 | 45,545 |
| 2021-06-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-06-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 120 |
| 2021-06-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 365 |
| 2021-06-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-06-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 30 |
| 2021-06-14 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 2,065 |
| 2021-06-11 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 175,000 |
| 2021-06-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2021-06-09 | $10.19 | $10.23 | $10.19 | $10.23 | $10.23 | 102,344 |
| 2021-06-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 20 |
| 2021-06-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,508 |
| 2021-06-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-06-03 | $10.15 | $10.22 | $10.15 | $10.21 | $10.21 | 2,698 |
| 2021-06-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2021-06-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 10 |
| 2021-05-28 | $10.12 | $10.18 | $10.12 | $10.18 | $10.18 | 3,073 |
| 2021-05-27 | $10.15 | $10.22 | $10.15 | $10.22 | $10.22 | 2,789 |
| 2021-05-26 | $10.13 | $10.21 | $10.13 | $10.21 | $10.21 | 1,099 |
| 2021-05-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-05-24 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 512 |
| 2021-05-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,103 |
| 2021-05-20 | $10.16 | $10.17 | $10.14 | $10.14 | $10.14 | 7,436 |
| 2021-05-19 | $10.09 | $10.20 | $10.09 | $10.15 | $10.15 | 182,492 |
| 2021-05-18 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 450 |
| 2021-05-17 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 151,238 |
| 2021-05-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 50,323 |
| 2021-05-13 | $10.20 | $10.21 | $10.17 | $10.20 | $10.20 | 278,651 |
| 2021-05-12 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 1,604 |
| 2021-05-11 | $10.16 | $10.24 | $10.16 | $10.24 | $10.24 | 5,374 |
| 2021-05-10 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,300 |
| 2021-05-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 43 |
| 2021-05-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 1 |
| 2021-05-05 | $10.30 | $10.36 | $10.29 | $10.29 | $10.29 | 28,455 |
| 2021-05-04 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 26,299 |
| 2021-05-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,000 |
| 2021-04-30 | $10.33 | $10.33 | $10.25 | $10.27 | $10.27 | 1,750 |
| 2021-04-29 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 22,125 |
| 2021-04-28 | $10.11 | $10.20 | $10.11 | $10.20 | $10.20 | 14,675 |
| 2021-04-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-04-26 | $9.89 | $10.18 | $9.89 | $10.18 | $10.18 | 242,510 |
| 2021-04-23 | $10.15 | $10.16 | $10.08 | $10.10 | $10.10 | 57,960 |
| 2021-04-22 | $10.14 | $10.21 | $10.14 | $10.21 | $10.21 | 1,777 |
| 2021-04-21 | $10.28 | $10.28 | $10.15 | $10.16 | $10.16 | 1,500 |
| 2021-04-20 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 2,029 |
| 2021-04-19 | $10.28 | $10.33 | $10.28 | $10.30 | $10.30 | 4,931 |
| 2021-04-16 | $10.31 | $10.31 | $10.26 | $10.28 | $10.28 | 1,034 |
| 2021-04-15 | $10.35 | $10.40 | $10.30 | $10.30 | $10.30 | 8,815 |
| 2021-04-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 35,030 |
| 2021-04-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 800 |
| 2021-04-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-04-09 | $10.30 | $10.40 | $10.30 | $10.39 | $10.39 | 3,210 |
| 2021-04-08 | $10.28 | $10.40 | $10.25 | $10.34 | $10.34 | 6,981 |
| 2021-04-07 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 2,500 |
| 2021-04-06 | $10.30 | $10.39 | $10.28 | $10.39 | $10.39 | 4,720 |
| 2021-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,608 |
| 2021-04-01 | $10.19 | $10.25 | $10.19 | $10.25 | $10.25 | 2,950 |
| 2021-03-31 | $10.24 | $10.25 | $10.20 | $10.25 | $10.25 | 1,538 |
| 2021-03-30 | $10.25 | $10.29 | $10.21 | $10.22 | $10.22 | 4,402 |
| 2021-03-29 | $10.20 | $10.35 | $10.16 | $10.35 | $10.35 | 9,589 |
| 2021-03-26 | $10.10 | $10.39 | $10.10 | $10.14 | $10.14 | 14,245 |
| 2021-03-25 | $10.10 | $10.13 | $10.05 | $10.13 | $10.13 | 5,304 |
| 2021-03-24 | $10.11 | $10.21 | $10.10 | $10.11 | $10.11 | 60,020 |
| 2021-03-23 | $10.21 | $10.29 | $10.20 | $10.20 | $10.20 | 18,602 |
| 2021-03-22 | $10.37 | $10.38 | $10.25 | $10.25 | $10.25 | 2,806 |
| 2021-03-19 | $10.31 | $10.34 | $10.26 | $10.34 | $10.34 | 5,197 |
| 2021-03-18 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 2,372 |
| 2021-03-17 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 214 |
| 2021-03-16 | $10.40 | $10.40 | $10.32 | $10.40 | $10.40 | 7,017 |
| 2021-03-15 | $10.55 | $10.56 | $10.46 | $10.49 | $10.49 | 3,098 |
| 2021-03-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2021-03-11 | $10.90 | $10.90 | $10.52 | $10.52 | $10.52 | 2,133 |
| 2021-03-10 | $10.60 | $10.60 | $10.44 | $10.49 | $10.49 | 687 |
| 2021-03-09 | $10.67 | $10.67 | $10.44 | $10.48 | $10.48 | 20,464 |
| 2021-03-08 | $10.43 | $10.55 | $10.41 | $10.50 | $10.50 | 2,633 |
| 2021-03-05 | $10.50 | $10.65 | $10.20 | $10.41 | $10.41 | 41,483 |
| 2021-03-04 | $10.39 | $10.82 | $10.27 | $10.36 | $10.36 | 128,064 |
| 2021-03-03 | $10.50 | $10.60 | $10.39 | $10.39 | $10.39 | 11,201 |
| 2021-03-02 | $10.60 | $10.70 | $10.43 | $10.44 | $10.44 | 18,051 |
| 2021-03-01 | $10.80 | $10.90 | $10.46 | $10.65 | $10.65 | 83,791 |
| 2021-02-26 | $10.81 | $10.82 | $10.64 | $10.64 | $10.64 | 39,344 |
| 2021-02-25 | $10.99 | $10.99 | $10.79 | $10.81 | $10.81 | 29,157 |
| 2021-02-24 | $11.08 | $11.08 | $10.92 | $10.97 | $10.97 | 21,747 |
| 2021-02-23 | $11.07 | $11.09 | $10.80 | $10.95 | $10.95 | 93,423 |
| 2021-02-22 | $11.00 | $11.21 | $11.00 | $11.09 | $11.09 | 33,195 |
| 2021-02-19 | $11.16 | $11.24 | $11.05 | $11.07 | $11.07 | 185,552 |
| 2021-02-18 | $11.18 | $11.21 | $11.10 | $11.14 | $11.14 | 34,559 |
| 2021-02-17 | $10.97 | $11.19 | $10.97 | $11.19 | $11.19 | 29,483 |
| 2021-02-16 | $11.13 | $11.13 | $10.97 | $10.97 | $10.97 | 53,513 |
| 2021-02-12 | $11.04 | $11.07 | $10.91 | $10.91 | $10.91 | 316,096 |
| 2021-02-11 | $11.00 | $11.07 | $10.94 | $10.94 | $10.94 | 159,676 |
| 2021-02-10 | $10.78 | $11.08 | $10.78 | $10.98 | $10.98 | 178,138 |
| 2021-02-09 | $11.01 | $11.04 | $10.97 | $11.00 | $11.00 | 286,473 |
| 2021-02-08 | $10.93 | $11.04 | $10.90 | $10.97 | $10.97 | 449,749 |
| 2021-02-05 | $11.06 | $11.10 | $10.90 | $10.90 | $10.90 | 393,514 |
| 2021-02-04 | $11.05 | $11.10 | $10.98 | $11.00 | $11.00 | 242,804 |
| 2021-02-03 | $10.87 | $11.00 | $10.74 | $10.93 | $10.93 | 203,450 |
| 2021-02-02 | $10.79 | $10.99 | $10.78 | $10.82 | $10.82 | 142,272 |
| 2021-02-01 | $10.89 | $11.02 | $10.73 | $10.73 | $10.73 | 90,784 |
| 2021-01-29 | $10.85 | $11.04 | $10.85 | $10.88 | $10.88 | 95,512 |
| 2021-01-28 | $10.88 | $10.97 | $10.70 | $10.86 | $10.86 | 169,828 |
| 2021-01-27 | $10.64 | $11.09 | $10.45 | $10.71 | $10.71 | 496,556 |
| 2021-01-26 | $11.06 | $11.06 | $10.69 | $10.69 | $10.69 | 43,517 |
| 2021-01-25 | $10.82 | $11.06 | $10.80 | $10.89 | $10.89 | 135,434 |
| 2021-01-22 | $10.75 | $10.93 | $10.71 | $10.82 | $10.82 | 105,745 |
| 2021-01-21 | $10.70 | $10.75 | $10.68 | $10.74 | $10.74 | 99,232 |
| 2021-01-20 | $10.70 | $10.75 | $10.61 | $10.67 | $10.67 | 121,760 |
| 2021-01-19 | $10.60 | $10.71 | $10.52 | $10.64 | $10.64 | 303,332 |
| 2021-01-15 | $10.55 | $10.60 | $10.49 | $10.50 | $10.50 | 39,117 |
| 2021-01-14 | $10.59 | $10.60 | $10.45 | $10.53 | $10.53 | 46,925 |
| 2021-01-13 | $10.52 | $10.60 | $10.52 | $10.58 | $10.58 | 120,591 |
| 2021-01-12 | $10.44 | $10.67 | $10.39 | $10.50 | $10.50 | 74,693 |
| 2021-01-11 | $10.43 | $10.44 | $10.34 | $10.39 | $10.39 | 71,125 |
| 2021-01-08 | $10.50 | $10.50 | $10.30 | $10.36 | $10.36 | 69,015 |
| 2021-01-07 | $10.50 | $10.50 | $10.22 | $10.30 | $10.30 | 102,767 |
| 2021-01-06 | $10.35 | $10.41 | $10.25 | $10.25 | $10.25 | 68,765 |
| 2021-01-05 | $10.43 | $10.43 | $10.40 | $10.40 | $10.40 | 4,109 |
| 2021-01-04 | $10.43 | $10.43 | $10.31 | $10.31 | $10.31 | 34,848 |
| 2020-12-31 | $10.36 | $10.43 | $10.31 | $10.31 | $10.31 | 88,327 |
| 2020-12-30 | $10.42 | $10.45 | $10.36 | $10.36 | $10.36 | 632,482 |
| 2020-12-29 | $10.45 | $10.48 | $10.40 | $10.40 | $10.40 | 73,260 |
| 2020-12-28 | $10.30 | $10.40 | $10.26 | $10.40 | $10.40 | 100,570 |
| 2020-12-24 | $10.00 | $10.30 | $10.00 | $10.30 | $10.30 | 261,876 |
| 2020-12-23 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 30,543 |
| 2020-12-22 | $10.20 | $10.25 | $10.19 | $10.25 | $10.25 | 19,672 |
| 2020-12-21 | $10.17 | $10.20 | $10.16 | $10.19 | $10.19 | 103,128 |
| 2020-12-18 | $10.16 | $10.20 | $10.15 | $10.16 | $10.16 | 67,491 |
| 2020-12-17 | $10.13 | $10.20 | $10.13 | $10.15 | $10.15 | 45,232 |
| 2020-12-16 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 257,137 |
| 2020-12-15 | $10.10 | $10.13 | $10.10 | $10.10 | $10.10 | 125,746 |
| 2020-12-14 | $10.14 | $10.20 | $10.10 | $10.11 | $10.11 | 1,546,212 |
| 2020-12-11 | $10.10 | $10.19 | $10.10 | $10.10 | $10.10 | 225,830 |
| 2020-12-10 | $10.20 | $10.20 | $10.10 | $10.10 | $10.10 | 137,289 |
| 2020-12-09 | $10.06 | $10.12 | $10.05 | $10.09 | $10.09 | 1,288,881 |
| 2020-12-08 | $10.00 | $10.16 | $10.00 | $10.10 | $10.10 | 7,814,295 |
Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-U) News Headlines
Recent Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-U) News
Similar Companies to Concord Acquisition Corp - Units (1 Ord Share Class A & 1/2 War) (CND-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 | -- | -- | -- |