Colicity Inc - Class A (COLI) Exchange: NASDAQ

Data as of March 28, 2024

$10.07 ($0.00) 0.00%

Colicity Inc - Class A - Daily Information
Click for more stock information on Colicity Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $10.06
Previous Close $10.07
High $10.08
Low $10.06
Adjusted Open $10.06
Previous Adjusted Close $10.07
Adjusted High $10.08
Adjusted Low $10.06

About Colicity Inc - Class A (COLI)

Colicity Inc - Class A

Historical Stock Data for Colicity Inc - Class A (COLI)

Date Open High Low Close Adj.Close Volume
2022-12-20 $10.06 $10.08 $10.06 $10.07 $10.07 7,445
2022-12-19 $10.06 $10.08 $10.06 $10.07 $10.07 93,230
2022-12-16 $10.06 $10.07 $10.06 $10.06 $10.06 230,623
2022-12-15 $10.06 $10.07 $10.06 $10.07 $10.07 278,521
2022-12-14 $10.06 $10.07 $10.06 $10.06 $10.06 21,210
2022-12-13 $10.06 $10.06 $10.06 $10.06 $10.06 4,418
2022-12-12 $10.06 $10.07 $10.06 $10.06 $10.06 5,790
2022-12-09 $10.06 $10.06 $10.06 $10.06 $10.06 6,520
2022-12-08 $10.06 $10.07 $10.06 $10.06 $10.06 5,391
2022-12-07 $10.05 $10.06 $10.05 $10.06 $10.06 5,797
2022-12-06 $10.06 $10.06 $10.06 $10.06 $10.06 2,526
2022-12-05 $10.05 $10.07 $10.05 $10.06 $10.06 14,139
2022-12-02 $10.05 $10.06 $10.05 $10.06 $10.06 19,064
2022-12-01 $10.05 $10.06 $10.05 $10.06 $10.06 35,165
2022-11-30 $10.03 $10.06 $10.03 $10.05 $10.05 153,800
2022-11-29 $10.03 $10.05 $10.03 $10.05 $10.05 297,519
2022-11-28 $10.02 $10.03 $10.02 $10.03 $10.03 5,711
2022-11-25 $10.03 $10.03 $10.02 $10.03 $10.03 5,281
2022-11-23 $10.03 $10.03 $10.02 $10.02 $10.02 203,791
2022-11-22 $10.02 $10.02 $10.01 $10.01 $10.01 176,275
2022-11-21 $10.03 $10.03 $10.02 $10.02 $10.02 493,993
2022-11-18 $10.02 $10.03 $10.02 $10.02 $10.02 18,740
2022-11-17 $10.02 $10.03 $10.02 $10.02 $10.02 282,314
2022-11-16 $10.02 $10.03 $10.01 $10.03 $10.03 5,178,701
2022-11-15 $9.91 $9.94 $9.91 $9.94 $9.94 3,152
2022-11-14 $9.91 $9.95 $9.91 $9.91 $9.91 24,631
2022-11-11 $9.93 $9.93 $9.91 $9.91 $9.91 1,830
2022-11-10 $9.92 $9.98 $9.91 $9.91 $9.91 36,545
2022-11-09 $9.92 $9.93 $9.91 $9.91 $9.91 37,605
2022-11-08 $9.91 $9.93 $9.91 $9.92 $9.92 57,065
2022-11-07 $9.91 $9.93 $9.91 $9.93 $9.93 53,063
2022-11-04 $9.91 $9.94 $9.91 $9.92 $9.92 22,254
2022-11-03 $9.91 $9.93 $9.91 $9.92 $9.92 2,324
2022-11-02 $9.92 $9.93 $9.92 $9.93 $9.93 46,004
2022-11-01 $9.93 $9.93 $9.91 $9.92 $9.92 1,826
2022-10-31 $9.91 $9.93 $9.91 $9.93 $9.93 189,805
2022-10-28 $9.91 $9.93 $9.91 $9.92 $9.92 197,425
2022-10-27 $9.93 $9.93 $9.92 $9.92 $9.92 4,768
2022-10-26 $9.91 $9.92 $9.91 $9.92 $9.92 21,715
2022-10-25 $9.90 $9.92 $9.90 $9.90 $9.90 79,686
2022-10-24 $9.90 $9.90 $9.89 $9.89 $9.89 12,477
2022-10-21 $9.89 $9.89 $9.89 $9.89 $9.89 5,476
2022-10-20 $9.90 $9.92 $9.89 $9.92 $9.92 97,802
2022-10-19 $9.88 $9.90 $9.88 $9.90 $9.90 14,126
2022-10-18 $9.89 $9.91 $9.88 $9.90 $9.90 121,482
2022-10-17 $9.86 $9.89 $9.86 $9.89 $9.89 23,883
2022-10-14 $9.88 $9.88 $9.87 $9.88 $9.88 65,360
2022-10-13 $9.88 $9.89 $9.88 $9.88 $9.88 21,396
2022-10-12 $9.87 $9.89 $9.87 $9.88 $9.88 28,424
2022-10-11 $9.86 $9.88 $9.86 $9.87 $9.87 241,563
2022-10-10 $9.85 $9.87 $9.85 $9.86 $9.86 6,187
2022-10-07 $9.85 $9.86 $9.85 $9.85 $9.85 2,063
2022-10-06 $9.86 $9.86 $9.85 $9.85 $9.85 5,368
2022-10-05 $9.86 $9.86 $9.85 $9.85 $9.85 7,987
2022-10-04 $9.84 $9.86 $9.84 $9.85 $9.85 54,746
2022-10-03 $9.83 $9.84 $9.83 $9.84 $9.84 28,292
2022-09-30 $9.84 $9.84 $9.83 $9.83 $9.83 61,011
2022-09-29 $9.83 $9.83 $9.83 $9.83 $9.83 2,917
2022-09-28 $9.83 $9.83 $9.83 $9.83 $9.83 16,699
2022-09-27 $9.83 $9.83 $9.82 $9.83 $9.83 18,901
2022-09-26 $9.83 $9.84 $9.82 $9.83 $9.83 359,828
2022-09-23 $9.85 $9.85 $9.83 $9.83 $9.83 115,757
2022-09-22 $9.84 $9.85 $9.83 $9.85 $9.85 598,250
2022-09-21 $9.83 $9.83 $9.83 $9.83 $9.83 10,199
2022-09-20 $9.82 $9.83 $9.82 $9.83 $9.83 1,582
2022-09-19 $9.82 $9.83 $9.82 $9.82 $9.82 12,865
2022-09-16 $9.82 $9.84 $9.82 $9.82 $9.82 16,813
2022-09-15 $9.82 $9.83 $9.81 $9.83 $9.83 44,772
2022-09-14 $9.82 $9.82 $9.81 $9.81 $9.81 2,730
2022-09-13 $9.82 $9.84 $9.82 $9.83 $9.83 14,739
2022-09-12 $9.82 $9.84 $9.82 $9.84 $9.84 57,366
2022-09-09 $9.82 $9.85 $9.82 $9.85 $9.85 112,159
2022-09-08 $9.82 $9.84 $9.82 $9.83 $9.83 5,554
2022-09-07 $9.82 $9.84 $9.82 $9.83 $9.83 363,315
2022-09-06 $9.82 $9.84 $9.82 $9.84 $9.84 6,542
2022-09-02 $9.83 $9.84 $9.83 $9.84 $9.84 7,290
2022-09-01 $9.83 $9.84 $9.83 $9.83 $9.83 10,707
2022-08-31 $9.82 $9.83 $9.82 $9.83 $9.83 12,226
2022-08-30 $9.83 $9.84 $9.83 $9.83 $9.83 4,185
2022-08-29 $9.81 $9.83 $9.81 $9.82 $9.82 2,683
2022-08-26 $9.82 $9.83 $9.81 $9.83 $9.83 6,565
2022-08-25 $9.81 $9.83 $9.81 $9.83 $9.83 4,965
2022-08-24 $9.84 $9.84 $9.81 $9.83 $9.83 276,232
2022-08-23 $9.85 $9.85 $9.84 $9.85 $9.85 12,749
2022-08-22 $9.84 $9.85 $9.83 $9.83 $9.83 2,860
2022-08-19 $9.84 $9.84 $9.84 $9.84 $9.84 5,226
2022-08-18 $9.84 $9.85 $9.84 $9.84 $9.84 43,412
2022-08-17 $9.85 $9.86 $9.83 $9.85 $9.85 902,823
2022-08-16 $9.85 $9.85 $9.85 $9.85 $9.85 659
2022-08-15 $9.83 $9.85 $9.83 $9.85 $9.85 118,350
2022-08-12 $9.84 $9.84 $9.84 $9.84 $9.84 3,504
2022-08-11 $9.85 $9.85 $9.85 $9.85 $9.85 1,976
2022-08-10 $9.85 $9.85 $9.84 $9.85 $9.85 30,371
2022-08-09 $9.83 $9.84 $9.83 $9.84 $9.84 59,908
2022-08-08 $9.83 $9.84 $9.82 $9.84 $9.84 2,632
2022-08-05 $9.83 $9.84 $9.83 $9.84 $9.84 1,727
2022-08-04 $9.83 $9.84 $9.83 $9.84 $9.84 151,732
2022-08-03 $9.83 $9.84 $9.83 $9.84 $9.84 5,491
2022-08-02 $9.84 $9.84 $9.83 $9.84 $9.84 18,648
2022-08-01 $9.83 $9.84 $9.83 $9.83 $9.83 156,428
2022-07-29 $9.84 $9.85 $9.83 $9.83 $9.83 396,530
2022-07-28 $9.83 $9.84 $9.83 $9.84 $9.84 2,584
2022-07-27 $9.84 $9.85 $9.83 $9.83 $9.83 1,757
2022-07-26 $9.83 $9.84 $9.83 $9.83 $9.83 8,835
2022-07-25 $9.84 $9.84 $9.83 $9.84 $9.84 3,145
2022-07-22 $9.83 $9.85 $9.83 $9.84 $9.84 92,192
2022-07-21 $9.82 $9.84 $9.82 $9.83 $9.83 57,139
2022-07-20 $9.81 $9.83 $9.81 $9.81 $9.81 55,537
2022-07-19 $9.82 $9.82 $9.80 $9.81 $9.81 3,307
2022-07-18 $9.81 $9.83 $9.81 $9.81 $9.81 40,475
2022-07-15 $9.84 $9.84 $9.80 $9.80 $9.80 56,964
2022-07-14 $9.80 $9.81 $9.80 $9.81 $9.81 5,181
2022-07-13 $9.80 $9.81 $9.80 $9.81 $9.81 8,503
2022-07-12 $9.79 $9.80 $9.79 $9.80 $9.80 2,494
2022-07-11 $9.79 $9.82 $9.79 $9.80 $9.80 10,895
2022-07-08 $9.79 $9.80 $9.79 $9.79 $9.79 2,284
2022-07-07 $9.79 $9.83 $9.79 $9.80 $9.80 112,258
2022-07-06 $9.78 $9.80 $9.78 $9.80 $9.80 24,200
2022-07-05 $9.82 $9.82 $9.79 $9.79 $9.79 5,418
2022-07-01 $9.81 $9.81 $9.79 $9.80 $9.80 156,901
2022-06-30 $9.81 $9.81 $9.79 $9.81 $9.81 7,495
2022-06-29 $9.81 $9.82 $9.81 $9.81 $9.81 2,286
2022-06-28 $9.80 $9.82 $9.80 $9.82 $9.82 132,922
2022-06-27 $9.79 $9.81 $9.79 $9.81 $9.81 4,770
2022-06-24 $9.78 $9.81 $9.78 $9.80 $9.80 11,181
2022-06-23 $9.78 $9.80 $9.78 $9.79 $9.79 63,343
2022-06-22 $9.78 $9.79 $9.77 $9.79 $9.79 17,324
2022-06-21 $9.77 $9.79 $9.77 $9.79 $9.79 18,544
2022-06-17 $9.78 $9.80 $9.78 $9.80 $9.80 10,374
2022-06-16 $9.79 $9.79 $9.78 $9.79 $9.79 8,138
2022-06-15 $9.79 $9.79 $9.79 $9.79 $9.79 229,439
2022-06-14 $9.79 $9.80 $9.79 $9.79 $9.79 8,914
2022-06-13 $9.78 $9.80 $9.78 $9.79 $9.79 6,503
2022-06-10 $9.78 $9.80 $9.78 $9.80 $9.80 3,337
2022-06-09 $9.79 $9.81 $9.79 $9.80 $9.80 3,720
2022-06-08 $9.79 $9.79 $9.79 $9.79 $9.79 2,271
2022-06-07 $9.79 $9.80 $9.79 $9.79 $9.79 9,177
2022-06-06 $9.78 $9.80 $9.78 $9.79 $9.79 211,176
2022-06-03 $9.78 $9.79 $9.78 $9.78 $9.78 1,802
2022-06-02 $9.78 $9.80 $9.77 $9.78 $9.78 3,082
2022-06-01 $9.77 $9.79 $9.77 $9.79 $9.79 4,199
2022-05-31 $9.77 $9.80 $9.77 $9.79 $9.79 8,711
2022-05-27 $9.79 $9.79 $9.79 $9.79 $9.79 263,651
2022-05-26 $9.79 $9.79 $9.79 $9.79 $9.79 4,421
2022-05-25 $9.80 $9.80 $9.78 $9.79 $9.79 7,670
2022-05-24 $9.86 $9.86 $9.77 $9.77 $9.77 56,922
2022-05-23 $9.72 $9.77 $9.70 $9.77 $9.77 3,429
2022-05-20 $9.77 $9.79 $9.77 $9.77 $9.77 52,316
2022-05-19 $9.77 $9.78 $9.77 $9.78 $9.78 12,393
2022-05-18 $9.79 $9.79 $9.76 $9.76 $9.76 10,272
2022-05-17 $9.72 $9.80 $9.70 $9.79 $9.79 13,638
2022-05-16 $9.77 $9.78 $9.77 $9.77 $9.77 8,808
2022-05-13 $9.77 $9.78 $9.77 $9.77 $9.77 3,769
2022-05-12 $9.77 $9.80 $9.77 $9.77 $9.77 18,564
2022-05-11 $9.74 $9.79 $9.74 $9.77 $9.77 60,850
2022-05-10 $9.80 $9.80 $9.78 $9.79 $9.79 16,898
2022-05-09 $9.80 $9.81 $9.80 $9.80 $9.80 13,360
2022-05-06 $9.81 $9.81 $9.80 $9.80 $9.80 13,202
2022-05-05 $9.80 $9.83 $9.80 $9.80 $9.80 44,474
2022-05-04 $9.80 $9.81 $9.80 $9.81 $9.81 6,405
2022-05-03 $9.80 $9.80 $9.79 $9.80 $9.80 17,995
2022-05-02 $9.80 $9.80 $9.79 $9.80 $9.80 41,473
2022-04-29 $9.79 $9.80 $9.79 $9.80 $9.80 20,604
2022-04-28 $9.80 $9.81 $9.79 $9.81 $9.81 5,855
2022-04-27 $9.79 $9.80 $9.79 $9.80 $9.80 6,097
2022-04-26 $9.79 $9.81 $9.79 $9.81 $9.81 30,355
2022-04-25 $9.81 $9.81 $9.80 $9.80 $9.80 6,210
2022-04-22 $9.79 $9.81 $9.79 $9.81 $9.81 2,208
2022-04-21 $9.81 $9.81 $9.81 $9.81 $9.81 4,121
2022-04-20 $9.80 $9.80 $9.79 $9.80 $9.80 50,434
2022-04-19 $9.79 $9.80 $9.79 $9.80 $9.80 5,704
2022-04-18 $9.80 $9.81 $9.78 $9.80 $9.80 8,966
2022-04-14 $9.81 $9.81 $9.79 $9.80 $9.80 1,375
2022-04-13 $9.81 $9.81 $9.78 $9.80 $9.80 29,632
2022-04-12 $9.77 $9.80 $9.77 $9.80 $9.80 426,724
2022-04-11 $9.78 $9.79 $9.78 $9.78 $9.78 31,891
2022-04-08 $9.78 $9.78 $9.78 $9.78 $9.78 34,924
2022-04-07 $9.77 $9.78 $9.77 $9.78 $9.78 41,056
2022-04-06 $9.75 $9.78 $9.75 $9.77 $9.77 36,113
2022-04-05 $9.77 $9.78 $9.77 $9.77 $9.77 3,254
2022-04-04 $9.77 $9.78 $9.77 $9.77 $9.77 7,645
2022-04-01 $9.77 $9.78 $9.77 $9.77 $9.77 6,719
2022-03-31 $9.77 $9.77 $9.77 $9.77 $9.77 26,160
2022-03-30 $9.74 $9.77 $9.74 $9.77 $9.77 46,474
2022-03-29 $9.75 $9.77 $9.75 $9.77 $9.77 26,971
2022-03-28 $9.76 $9.78 $9.76 $9.78 $9.78 32,598
2022-03-25 $9.76 $9.78 $9.76 $9.77 $9.77 15,908
2022-03-24 $9.75 $9.78 $9.75 $9.77 $9.77 4,293
2022-03-23 $9.75 $9.77 $9.75 $9.77 $9.77 6,325
2022-03-22 $9.77 $9.79 $9.77 $9.77 $9.77 115,011
2022-03-21 $9.75 $9.78 $9.75 $9.77 $9.77 34,645
2022-03-18 $9.75 $9.76 $9.74 $9.76 $9.76 19,341
2022-03-17 $9.76 $9.77 $9.75 $9.75 $9.75 7,832
2022-03-16 $9.75 $9.77 $9.74 $9.76 $9.76 32,189
2022-03-15 $9.73 $9.76 $9.73 $9.76 $9.76 218,958
2022-03-14 $9.75 $9.77 $9.71 $9.77 $9.77 106,627
2022-03-11 $9.75 $9.77 $9.73 $9.75 $9.75 2,307
2022-03-10 $9.75 $9.76 $9.75 $9.76 $9.76 9,254
2022-03-09 $9.74 $9.77 $9.74 $9.77 $9.77 70,894
2022-03-08 $9.77 $9.77 $9.72 $9.75 $9.75 8,871
2022-03-07 $9.71 $9.76 $9.71 $9.76 $9.76 459,586
2022-03-04 $9.75 $9.76 $9.74 $9.75 $9.75 28,681
2022-03-03 $9.76 $9.76 $9.75 $9.75 $9.75 7,317
2022-03-02 $9.74 $9.76 $9.74 $9.75 $9.75 20,189
2022-03-01 $9.72 $9.76 $9.72 $9.73 $9.73 29,883
2022-02-28 $9.73 $9.73 $9.71 $9.72 $9.72 3,377
2022-02-25 $9.71 $9.73 $9.71 $9.73 $9.73 2,190
2022-02-24 $9.71 $9.73 $9.71 $9.72 $9.72 6,877
2022-02-23 $9.71 $9.73 $9.71 $9.73 $9.73 531,765
2022-02-22 $9.70 $9.75 $9.70 $9.72 $9.72 29,997
2022-02-18 $9.70 $9.72 $9.70 $9.72 $9.72 7,631
2022-02-17 $9.70 $9.72 $9.70 $9.72 $9.72 4,850
2022-02-16 $9.70 $9.72 $9.70 $9.72 $9.72 4,145
2022-02-15 $9.70 $9.72 $9.70 $9.72 $9.72 13,471
2022-02-14 $9.70 $9.72 $9.70 $9.71 $9.71 6,255
2022-02-11 $9.70 $9.72 $9.70 $9.71 $9.71 2,143
2022-02-10 $9.69 $9.73 $9.69 $9.72 $9.72 7,099
2022-02-09 $9.73 $9.73 $9.69 $9.71 $9.71 64,382
2022-02-08 $9.70 $9.73 $9.70 $9.72 $9.72 43,444
2022-02-07 $9.69 $9.74 $9.69 $9.73 $9.73 21,358
2022-02-04 $9.69 $9.72 $9.69 $9.72 $9.72 2,308
2022-02-03 $9.69 $9.72 $9.69 $9.70 $9.70 5,662
2022-02-02 $9.71 $9.73 $9.71 $9.72 $9.72 73,624
2022-02-01 $9.72 $9.72 $9.69 $9.70 $9.70 7,070
2022-01-31 $9.65 $9.72 $9.65 $9.71 $9.71 4,760
2022-01-28 $9.69 $9.72 $9.68 $9.69 $9.69 11,691
2022-01-27 $9.69 $9.72 $9.69 $9.69 $9.69 11,335
2022-01-26 $9.67 $9.72 $9.67 $9.69 $9.69 51,803
2022-01-25 $9.67 $9.71 $9.67 $9.70 $9.70 304,855
2022-01-24 $9.69 $9.70 $9.68 $9.69 $9.69 37,019
2022-01-21 $9.72 $9.73 $9.71 $9.72 $9.72 177,480
2022-01-20 $9.72 $9.73 $9.72 $9.72 $9.72 54,575
2022-01-19 $9.72 $9.74 $9.71 $9.72 $9.72 180,828
2022-01-18 $9.65 $9.78 $9.65 $9.73 $9.73 91,258
2022-01-14 $9.75 $9.75 $9.73 $9.73 $9.73 2,768
2022-01-13 $9.75 $9.75 $9.73 $9.73 $9.73 5,155
2022-01-12 $9.74 $9.77 $9.73 $9.75 $9.75 38,123
2022-01-11 $9.73 $9.75 $9.73 $9.74 $9.74 155,474
2022-01-10 $9.72 $9.76 $9.72 $9.73 $9.73 183,424
2022-01-07 $9.73 $9.75 $9.73 $9.75 $9.75 26,905
2022-01-06 $9.75 $9.76 $9.73 $9.74 $9.74 61,472
2022-01-05 $9.73 $9.76 $9.73 $9.76 $9.76 78,056
2022-01-04 $9.73 $9.76 $9.73 $9.74 $9.74 17,822
2022-01-03 $9.75 $9.76 $9.73 $9.74 $9.74 76,206
2021-12-31 $9.72 $9.76 $9.72 $9.75 $9.75 34,264
2021-12-30 $9.70 $9.75 $9.70 $9.73 $9.73 101,548
2021-12-29 $9.74 $9.75 $9.65 $9.65 $9.65 12,063
2021-12-28 $9.70 $9.75 $9.70 $9.73 $9.73 5,814
2021-12-27 $9.71 $9.74 $9.71 $9.71 $9.71 13,501
2021-12-23 $9.73 $9.75 $9.72 $9.72 $9.72 10,920
2021-12-22 $9.70 $9.75 $9.70 $9.73 $9.73 15,344
2021-12-21 $9.73 $9.75 $9.73 $9.75 $9.75 71,816
2021-12-20 $9.71 $9.74 $9.71 $9.74 $9.74 80,969
2021-12-17 $9.70 $9.74 $9.70 $9.73 $9.73 8,064
2021-12-16 $9.74 $9.75 $9.74 $9.75 $9.75 5,219
2021-12-15 $9.73 $9.75 $9.73 $9.75 $9.75 78,531
2021-12-14 $9.73 $9.76 $9.73 $9.76 $9.76 329,774
2021-12-13 $9.76 $9.76 $9.73 $9.76 $9.76 45,645
2021-12-10 $9.74 $9.76 $9.73 $9.76 $9.76 288,155
2021-12-09 $9.73 $9.76 $9.73 $9.76 $9.76 9,218
2021-12-08 $9.74 $9.76 $9.73 $9.74 $9.74 19,177
2021-12-07 $9.74 $9.76 $9.74 $9.74 $9.74 119,939
2021-12-06 $9.75 $9.76 $9.74 $9.76 $9.76 10,504
2021-12-03 $9.74 $9.76 $9.74 $9.74 $9.74 24,004
2021-12-02 $9.76 $9.78 $9.74 $9.77 $9.77 92,740
2021-12-01 $9.74 $9.78 $9.74 $9.77 $9.77 73,042
2021-11-30 $9.76 $9.78 $9.75 $9.78 $9.78 6,219
2021-11-29 $9.80 $9.80 $9.75 $9.78 $9.78 22,614
2021-11-26 $9.76 $9.79 $9.76 $9.78 $9.78 3,721
2021-11-24 $9.76 $9.78 $9.76 $9.78 $9.78 6,759
2021-11-23 $9.79 $9.79 $9.74 $9.77 $9.77 7,967
2021-11-22 $9.76 $9.78 $9.75 $9.75 $9.75 2,514
2021-11-19 $9.77 $9.78 $9.75 $9.78 $9.78 1,737
2021-11-18 $9.80 $9.80 $9.77 $9.78 $9.78 6,166
2021-11-17 $9.77 $9.83 $9.75 $9.82 $9.82 82,915
2021-11-16 $9.73 $9.82 $9.73 $9.82 $9.82 60,156
2021-11-15 $9.75 $9.76 $9.73 $9.73 $9.73 7,718
2021-11-12 $9.73 $9.78 $9.73 $9.77 $9.77 4,375
2021-11-11 $9.73 $9.77 $9.73 $9.77 $9.77 2,085
2021-11-10 $9.75 $9.77 $9.74 $9.76 $9.76 2,804
2021-11-09 $9.80 $9.80 $9.75 $9.75 $9.75 6,257
2021-11-08 $9.77 $9.80 $9.77 $9.78 $9.78 10,578
2021-11-05 $9.75 $9.78 $9.75 $9.76 $9.76 1,779
2021-11-04 $9.76 $9.76 $9.76 $9.76 $9.76 545
2021-11-03 $9.75 $9.78 $9.75 $9.78 $9.78 3,187
2021-11-02 $9.76 $9.79 $9.76 $9.79 $9.79 1,217
2021-11-01 $9.76 $9.80 $9.76 $9.77 $9.77 68,242
2021-10-29 $9.74 $9.78 $9.74 $9.78 $9.78 50,854
2021-10-28 $9.74 $9.77 $9.74 $9.77 $9.77 7,035
2021-10-27 $9.74 $9.77 $9.74 $9.77 $9.77 1,597
2021-10-26 $9.74 $9.77 $9.74 $9.76 $9.76 10,350
2021-10-25 $9.73 $9.76 $9.73 $9.74 $9.74 10,993
2021-10-22 $9.73 $9.77 $9.73 $9.75 $9.75 2,113
2021-10-21 $9.73 $9.75 $9.73 $9.73 $9.73 3,733
2021-10-20 $9.73 $9.76 $9.72 $9.75 $9.75 8,361
2021-10-19 $9.75 $9.75 $9.72 $9.73 $9.73 1,288
2021-10-18 $9.71 $9.76 $9.71 $9.76 $9.76 3,348
2021-10-15 $9.72 $9.77 $9.72 $9.72 $9.72 11,418
2021-10-14 $9.73 $9.76 $9.71 $9.73 $9.73 3,623
2021-10-13 $9.75 $9.76 $9.71 $9.71 $9.71 7,166
2021-10-12 $9.74 $9.76 $9.72 $9.76 $9.76 2,793
2021-10-11 $9.72 $9.78 $9.72 $9.78 $9.78 13,758
2021-10-08 $9.71 $9.77 $9.71 $9.77 $9.77 3,397
2021-10-07 $9.75 $9.76 $9.72 $9.74 $9.74 3,149
2021-10-06 $9.76 $9.76 $9.71 $9.76 $9.76 16,848
2021-10-05 $9.75 $9.76 $9.72 $9.76 $9.76 3,553
2021-10-04 $9.71 $9.78 $9.71 $9.75 $9.75 101,525
2021-10-01 $9.75 $9.75 $9.71 $9.71 $9.71 7,435
2021-09-30 $9.78 $9.78 $9.71 $9.77 $9.77 10,450
2021-09-29 $9.72 $9.78 $9.72 $9.76 $9.76 5,099
2021-09-28 $9.72 $9.74 $9.71 $9.74 $9.74 18,829
2021-09-27 $9.73 $9.75 $9.71 $9.75 $9.75 1,752
2021-09-24 $9.74 $9.74 $9.74 $9.74 $9.74 202
2021-09-23 $9.72 $9.78 $9.71 $9.76 $9.76 106,093
2021-09-22 $9.70 $9.72 $9.70 $9.72 $9.72 6,420
2021-09-21 $9.70 $9.71 $9.69 $9.69 $9.69 870,717
2021-09-20 $9.69 $9.72 $9.68 $9.70 $9.70 93,966
2021-09-17 $9.68 $9.72 $9.68 $9.70 $9.70 453,079
2021-09-16 $9.70 $9.71 $9.67 $9.70 $9.70 6,450
2021-09-15 $9.73 $9.73 $9.69 $9.71 $9.71 75,902
2021-09-14 $9.67 $9.71 $9.67 $9.69 $9.69 5,765
2021-09-13 $9.68 $9.71 $9.67 $9.69 $9.69 18,132
2021-09-10 $9.70 $9.75 $9.68 $9.72 $9.72 163,588
2021-09-09 $9.70 $9.71 $9.66 $9.71 $9.71 12,401
2021-09-08 $9.65 $9.71 $9.65 $9.71 $9.71 1,235,825
2021-09-07 $9.67 $9.67 $9.65 $9.67 $9.67 19,924
2021-09-03 $9.64 $9.67 $9.64 $9.67 $9.67 2,596
2021-09-02 $9.66 $9.68 $9.65 $9.67 $9.67 9,064
2021-09-01 $9.64 $9.67 $9.64 $9.67 $9.67 25,832
2021-08-31 $9.64 $9.67 $9.64 $9.65 $9.65 7,944
2021-08-30 $9.66 $9.67 $9.64 $9.67 $9.67 8,468
2021-08-27 $9.65 $9.66 $9.64 $9.66 $9.66 8,891
2021-08-26 $9.69 $9.69 $9.64 $9.67 $9.67 1,676
2021-08-25 $9.64 $9.67 $9.64 $9.67 $9.67 129,805
2021-08-24 $9.64 $9.65 $9.64 $9.65 $9.65 2,796
2021-08-23 $9.64 $9.67 $9.63 $9.66 $9.66 30,416
2021-08-20 $9.65 $9.67 $9.64 $9.65 $9.65 4,400
2021-08-19 $9.67 $9.67 $9.64 $9.67 $9.67 7,092
2021-08-18 $9.68 $9.68 $9.67 $9.68 $9.68 6,993
2021-08-17 $9.67 $9.69 $9.67 $9.68 $9.68 5,131
2021-08-16 $9.70 $9.70 $9.66 $9.69 $9.69 2,850
2021-08-13 $9.66 $9.71 $9.66 $9.70 $9.70 6,710
2021-08-12 $9.64 $9.72 $9.64 $9.70 $9.70 7,323
2021-08-11 $9.65 $9.69 $9.65 $9.67 $9.67 2,388
2021-08-10 $9.70 $9.70 $9.70 $9.70 $9.70 149
2021-08-09 $9.68 $9.70 $9.64 $9.70 $9.70 1,868
2021-08-06 $9.70 $9.73 $9.67 $9.68 $9.68 14,727
2021-08-05 $9.71 $9.73 $9.66 $9.70 $9.70 29,343
2021-08-04 $9.68 $9.75 $9.62 $9.70 $9.70 78,366
2021-08-03 $9.68 $9.76 $9.68 $9.71 $9.71 15,141
2021-08-02 $9.66 $9.82 $9.66 $9.72 $9.72 64,076
2021-07-30 $9.69 $9.71 $9.69 $9.70 $9.70 62,487
2021-07-29 $9.75 $9.75 $9.70 $9.70 $9.70 39,422
2021-07-28 $9.66 $9.69 $9.66 $9.68 $9.68 224,364
2021-07-27 $9.70 $9.77 $9.65 $9.65 $9.65 7,887
2021-07-26 $9.71 $9.77 $9.70 $9.70 $9.70 5,997
2021-07-23 $9.72 $9.74 $9.70 $9.73 $9.73 11,237
2021-07-22 $9.78 $9.78 $9.70 $9.70 $9.70 4,840
2021-07-21 $9.70 $9.73 $9.70 $9.70 $9.70 3,889
2021-07-20 $9.69 $9.77 $9.69 $9.74 $9.74 8,269
2021-07-19 $9.71 $9.75 $9.70 $9.71 $9.71 3,422
2021-07-16 $9.75 $9.77 $9.75 $9.76 $9.76 6,799
2021-07-15 $9.75 $9.75 $9.74 $9.74 $9.74 1,064
2021-07-14 $9.74 $9.74 $9.71 $9.71 $9.71 3,986
2021-07-13 $9.72 $9.78 $9.72 $9.77 $9.77 10,149
2021-07-12 $9.79 $9.79 $9.72 $9.77 $9.77 4,493
2021-07-09 $9.73 $9.75 $9.71 $9.75 $9.75 19,179
2021-07-08 $9.74 $9.74 $9.69 $9.71 $9.71 18,308
2021-07-07 $9.70 $9.75 $9.70 $9.72 $9.72 3,798
2021-07-06 $9.71 $9.76 $9.71 $9.75 $9.75 16,488
2021-07-02 $9.74 $9.79 $9.73 $9.78 $9.78 14,981
2021-07-01 $9.76 $9.78 $9.71 $9.72 $9.72 27,123
2021-06-30 $9.78 $9.78 $9.75 $9.75 $9.75 3,671
2021-06-29 $9.75 $9.80 $9.75 $9.79 $9.79 19,096
2021-06-28 $9.74 $9.75 $9.73 $9.75 $9.75 91,428
2021-06-25 $9.79 $9.79 $9.73 $9.74 $9.74 5,828
2021-06-24 $9.78 $9.78 $9.78 $9.78 $9.78 1,692
2021-06-23 $9.79 $9.79 $9.78 $9.78 $9.78 2,211
2021-06-22 $9.79 $9.81 $9.77 $9.79 $9.79 15,718
2021-06-21 $9.77 $9.81 $9.76 $9.79 $9.79 2,734
2021-06-18 $9.78 $9.82 $9.76 $9.79 $9.79 5,134
2021-06-17 $9.77 $9.82 $9.77 $9.82 $9.82 9,254
2021-06-16 $9.77 $9.78 $9.77 $9.77 $9.77 1,196
2021-06-15 $9.81 $9.81 $9.74 $9.79 $9.79 27,660
2021-06-14 $9.82 $9.83 $9.81 $9.81 $9.81 11,940
2021-06-11 $9.82 $9.82 $9.82 $9.82 $9.82 544
2021-06-10 $9.80 $9.81 $9.76 $9.80 $9.80 9,381
2021-06-09 $9.78 $9.82 $9.75 $9.79 $9.79 7,295
2021-06-08 $9.76 $9.82 $9.76 $9.81 $9.81 4,402
2021-06-07 $9.80 $9.81 $9.78 $9.80 $9.80 14,218
2021-06-04 $9.77 $9.81 $9.77 $9.80 $9.80 13,039
2021-06-03 $9.72 $9.80 $9.72 $9.78 $9.78 38,788
2021-06-02 $9.75 $9.76 $9.68 $9.76 $9.76 91,775
2021-06-01 $9.70 $9.79 $9.70 $9.76 $9.76 25,516
2021-05-28 $9.66 $9.73 $9.66 $9.71 $9.71 18,685
2021-05-27 $9.71 $9.72 $9.69 $9.70 $9.70 23,731
2021-05-26 $9.70 $9.73 $9.60 $9.72 $9.72 17,441
2021-05-25 $9.64 $9.74 $9.64 $9.71 $9.71 13,025
2021-05-24 $9.70 $9.74 $9.70 $9.74 $9.74 7,268
2021-05-21 $9.68 $9.78 $9.10 $9.75 $9.75 11,113
2021-05-20 $9.77 $9.78 $9.74 $9.76 $9.76 7,406
2021-05-19 $9.77 $9.77 $9.68 $9.75 $9.75 165,932
2021-05-18 $9.76 $9.76 $9.70 $9.75 $9.75 57,000
2021-05-17 $9.75 $9.77 $9.70 $9.77 $9.77 213,681
2021-05-14 $9.77 $9.81 $9.77 $9.78 $9.78 8,166
2021-05-13 $9.80 $9.82 $9.75 $9.80 $9.80 58,408
2021-05-12 $9.82 $9.82 $9.80 $9.82 $9.82 18,187
2021-05-11 $9.80 $9.82 $9.80 $9.81 $9.81 24,208
2021-05-10 $9.80 $9.84 $9.80 $9.81 $9.81 21,888
2021-05-07 $9.83 $9.83 $9.80 $9.80 $9.80 19,534
2021-05-06 $9.81 $9.88 $9.80 $9.83 $9.83 13,177
2021-05-05 $9.80 $10.09 $9.80 $9.99 $9.99 263,537
2021-05-04 $9.80 $9.83 $9.80 $9.80 $9.80 19,495
2021-05-03 $9.80 $9.90 $9.80 $9.82 $9.82 13,053
2021-04-30 $9.78 $9.87 $9.78 $9.84 $9.84 19,191
2021-04-29 $9.81 $9.88 $9.81 $9.87 $9.87 42,620
2021-04-28 $9.77 $9.90 $9.77 $9.82 $9.82 27,400
2021-04-27 $9.77 $9.82 $9.77 $9.81 $9.81 36,981
2021-04-26 $9.80 $9.83 $9.74 $9.78 $9.78 134,999
2021-04-23 $9.77 $9.90 $9.75 $9.85 $9.85 57,766
2021-04-22 $9.80 $9.85 $9.76 $9.80 $9.80 147,428
2021-04-21 $9.90 $9.90 $9.77 $9.77 $9.77 64,274
2021-04-20 $9.90 $9.95 $9.90 $9.90 $9.90 14,636
2021-04-19 $9.91 $9.95 $9.89 $9.90 $9.90 10,327
2021-04-16 $9.90 $9.90 $9.90 $9.90 $9.90 10,000

Colicity Inc - Class A (COLI) News Headlines

Recent Colicity Inc - Class A (COLI) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.