Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW) Exchange: NASDAQ
Data as of Aug. 20, 2025
$0.00 ($0.00) -38.89%
Catalyst Partners Acquisition Corp - Warrants (12/05/2026) - Daily Information
Click for more stock information on Catalyst Partners Acquisition Corp - Warrants (12/05/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW)
Catalyst Partners Acquisition Corp - Warrants (01/01/9999)
Invest in Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW)
Historical Stock Data for Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 92,130 |
| 2023-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,772 |
| 2023-01-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,960 |
| 2023-01-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38,854 |
| 2023-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 886 |
| 2023-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,309 |
| 2023-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,067 |
| 2023-01-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,766 |
| 2023-01-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 28,027 |
| 2023-01-18 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 81,100 |
| 2023-01-17 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 34,142 |
| 2023-01-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,227 |
| 2023-01-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 56,408 |
| 2023-01-11 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 394,193 |
| 2023-01-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,513 |
| 2023-01-09 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 33,811 |
| 2023-01-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 87,218 |
| 2023-01-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,203 |
| 2023-01-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 307 |
| 2023-01-03 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 52,471 |
| 2022-12-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 72,068 |
| 2022-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 636,971 |
| 2022-12-28 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 30,577 |
| 2022-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,343 |
| 2022-12-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 83,267 |
| 2022-12-22 | $0.03 | $0.03 | $0.00 | $0.01 | $0.01 | 336,059 |
| 2022-12-21 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 20,188 |
| 2022-12-20 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 14,584 |
| 2022-12-19 | $0.07 | $0.07 | $0.03 | $0.03 | $0.03 | 4,590 |
| 2022-12-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,820 |
| 2022-12-15 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 12,349 |
| 2022-12-14 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 93,679 |
| 2022-12-13 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,184 |
| 2022-12-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,233 |
| 2022-12-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 20 |
| 2022-12-08 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 13,603 |
| 2022-12-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 22,360 |
| 2022-12-06 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 5,259 |
| 2022-12-05 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 540 |
| 2022-12-02 | $0.08 | $0.08 | $0.04 | $0.04 | $0.04 | 6,272 |
| 2022-12-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,020 |
| 2022-11-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,177 |
| 2022-11-29 | $0.02 | $0.06 | $0.02 | $0.03 | $0.03 | 88,610 |
| 2022-11-28 | $0.02 | $0.06 | $0.02 | $0.05 | $0.05 | 3,607 |
| 2022-11-25 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,895 |
| 2022-11-23 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,808 |
| 2022-11-22 | $0.13 | $0.14 | $0.02 | $0.02 | $0.02 | 1,410 |
| 2022-11-21 | $0.02 | $0.05 | $0.02 | $0.05 | $0.05 | 972 |
| 2022-11-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 300 |
| 2022-11-17 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 5,030 |
| 2022-11-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,200 |
| 2022-11-15 | $0.02 | $0.05 | $0.02 | $0.02 | $0.02 | 8,055 |
| 2022-11-14 | $0.02 | $0.09 | $0.01 | $0.05 | $0.05 | 7,514 |
| 2022-11-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,238 |
| 2022-11-10 | $0.05 | $0.11 | $0.05 | $0.05 | $0.05 | 919 |
| 2022-11-09 | $0.05 | $0.08 | $0.04 | $0.07 | $0.07 | 4,039 |
| 2022-11-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 2,128 |
| 2022-11-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 68 |
| 2022-11-04 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 1,080 |
| 2022-11-03 | $0.06 | $0.08 | $0.04 | $0.07 | $0.07 | 3,567 |
| 2022-11-02 | $0.06 | $0.12 | $0.04 | $0.09 | $0.09 | 4,631 |
| 2022-11-01 | $0.04 | $0.09 | $0.04 | $0.08 | $0.08 | 11,973 |
| 2022-10-31 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 5,128 |
| 2022-10-28 | $0.05 | $0.09 | $0.05 | $0.07 | $0.07 | 5,426 |
| 2022-10-27 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 77,146 |
| 2022-10-26 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 46,330 |
| 2022-10-25 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 710 |
| 2022-10-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,156 |
| 2022-10-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-10-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 25,160 |
| 2022-10-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 11,028 |
| 2022-10-18 | $0.11 | $0.11 | $0.07 | $0.07 | $0.07 | 3,901 |
| 2022-10-17 | $0.07 | $0.10 | $0.05 | $0.07 | $0.07 | 25,770 |
| 2022-10-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4,840 |
| 2022-10-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,188 |
| 2022-10-12 | $0.05 | $0.08 | $0.04 | $0.08 | $0.08 | 34,419 |
| 2022-10-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 657 |
| 2022-10-10 | $0.05 | $0.08 | $0.05 | $0.07 | $0.07 | 2,038 |
| 2022-10-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 81 |
| 2022-10-06 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 15,337 |
| 2022-10-05 | $0.07 | $0.11 | $0.07 | $0.09 | $0.09 | 3,996 |
| 2022-10-04 | $0.04 | $0.13 | $0.04 | $0.09 | $0.09 | 2,605 |
| 2022-10-03 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 4,550 |
| 2022-09-30 | $0.09 | $0.13 | $0.09 | $0.12 | $0.12 | 20,660 |
| 2022-09-29 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 20,677 |
| 2022-09-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 11,562 |
| 2022-09-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 60 |
| 2022-09-26 | $0.10 | $0.16 | $0.08 | $0.13 | $0.13 | 140,277 |
| 2022-09-23 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 52,061 |
| 2022-09-22 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 23,100 |
| 2022-09-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 600 |
| 2022-09-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,441 |
| 2022-09-19 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 2,144 |
| 2022-09-16 | $0.13 | $0.14 | $0.10 | $0.14 | $0.14 | 13,496 |
| 2022-09-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 140 |
| 2022-09-14 | $0.14 | $0.17 | $0.10 | $0.12 | $0.12 | 10,386 |
| 2022-09-13 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 6,794 |
| 2022-09-12 | $0.11 | $0.13 | $0.10 | $0.12 | $0.12 | 103,401 |
| 2022-09-09 | $0.13 | $0.17 | $0.10 | $0.11 | $0.11 | 43,260 |
| 2022-09-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 20 |
| 2022-09-07 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 5,103 |
| 2022-09-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 120 |
| 2022-09-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 561 |
| 2022-09-01 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 3,230 |
| 2022-08-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6,547 |
| 2022-08-30 | $0.20 | $0.25 | $0.17 | $0.18 | $0.18 | 4,687 |
| 2022-08-29 | $0.16 | $0.23 | $0.16 | $0.23 | $0.23 | 281 |
| 2022-08-26 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 14,444 |
| 2022-08-25 | $0.14 | $0.19 | $0.14 | $0.16 | $0.16 | 3,211 |
| 2022-08-24 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 2,686 |
| 2022-08-23 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 177,848 |
| 2022-08-22 | $0.15 | $0.24 | $0.15 | $0.17 | $0.17 | 4,507 |
| 2022-08-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 189 |
| 2022-08-18 | $0.28 | $0.28 | $0.18 | $0.18 | $0.18 | 60,450 |
| 2022-08-17 | $0.24 | $0.25 | $0.18 | $0.18 | $0.18 | 7,100 |
| 2022-08-16 | $0.25 | $0.25 | $0.15 | $0.20 | $0.20 | 9,085 |
| 2022-08-15 | $0.20 | $0.22 | $0.16 | $0.16 | $0.16 | 2,499 |
| 2022-08-12 | $0.20 | $0.25 | $0.16 | $0.16 | $0.16 | 5,284 |
| 2022-08-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 39 |
| 2022-08-10 | $0.15 | $0.26 | $0.15 | $0.16 | $0.16 | 2,500 |
| 2022-08-09 | $0.15 | $0.30 | $0.15 | $0.16 | $0.16 | 22,308 |
| 2022-08-08 | $0.25 | $0.28 | $0.18 | $0.19 | $0.19 | 21,489 |
| 2022-08-05 | $0.24 | $0.25 | $0.14 | $0.22 | $0.22 | 10,702 |
| 2022-08-04 | $0.29 | $0.29 | $0.18 | $0.18 | $0.18 | 9,408 |
| 2022-08-03 | $0.17 | $0.22 | $0.17 | $0.18 | $0.18 | 9,268 |
| 2022-08-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 110 |
| 2022-08-01 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 1,849 |
| 2022-07-29 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,868 |
| 2022-07-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 118 |
| 2022-07-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 3,688 |
| 2022-07-26 | $0.20 | $0.22 | $0.18 | $0.18 | $0.18 | 61,310 |
| 2022-07-25 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 464 |
| 2022-07-22 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 74,671 |
| 2022-07-21 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 1,158 |
| 2022-07-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2022-07-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 18,498 |
| 2022-07-18 | $0.18 | $0.20 | $0.15 | $0.19 | $0.19 | 201,452 |
| 2022-07-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 293 |
| 2022-07-14 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 3,113 |
| 2022-07-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 765 |
| 2022-07-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 107 |
| 2022-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 20 |
| 2022-07-08 | $0.24 | $0.24 | $0.18 | $0.20 | $0.20 | 2,305 |
| 2022-07-07 | $0.18 | $0.30 | $0.18 | $0.20 | $0.20 | 1,461 |
| 2022-07-06 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 2,080 |
| 2022-07-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,149 |
| 2022-07-01 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 4,591 |
| 2022-06-30 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 7,180 |
| 2022-06-29 | $0.21 | $0.21 | $0.18 | $0.21 | $0.21 | 15,692 |
| 2022-06-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 105 |
| 2022-06-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,007 |
| 2022-06-24 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 8,384 |
| 2022-06-23 | $0.20 | $0.26 | $0.19 | $0.20 | $0.20 | 15,104 |
| 2022-06-22 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 14,209 |
| 2022-06-21 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 6,801 |
| 2022-06-17 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 2,245 |
| 2022-06-16 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 1,096 |
| 2022-06-15 | $0.33 | $0.33 | $0.26 | $0.26 | $0.26 | 5,566 |
| 2022-06-14 | $0.30 | $0.35 | $0.23 | $0.26 | $0.26 | 6,445 |
| 2022-06-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 64 |
| 2022-06-10 | $0.33 | $0.34 | $0.25 | $0.34 | $0.34 | 111,694 |
| 2022-06-09 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 2,340 |
| 2022-06-08 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 323 |
| 2022-06-07 | $0.34 | $0.39 | $0.30 | $0.36 | $0.36 | 9,780 |
| 2022-06-06 | $0.39 | $0.45 | $0.30 | $0.42 | $0.42 | 11,299 |
| 2022-06-03 | $0.39 | $0.39 | $0.31 | $0.39 | $0.39 | 2,722 |
| 2022-06-02 | $0.30 | $0.38 | $0.30 | $0.38 | $0.38 | 600 |
| 2022-06-01 | $0.31 | $0.38 | $0.30 | $0.38 | $0.38 | 2,836 |
| 2022-05-31 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 2,639 |
| 2022-05-27 | $0.34 | $0.36 | $0.31 | $0.35 | $0.35 | 34,193 |
| 2022-05-26 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 7,305 |
| 2022-05-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 313 |
| 2022-05-24 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 15,570 |
| 2022-05-23 | $0.35 | $0.35 | $0.30 | $0.35 | $0.35 | 956 |
| 2022-05-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 307 |
| 2022-05-19 | $0.28 | $0.34 | $0.28 | $0.34 | $0.34 | 900 |
| 2022-05-18 | $0.28 | $0.35 | $0.26 | $0.35 | $0.35 | 7,213 |
| 2022-05-17 | $0.31 | $0.36 | $0.28 | $0.35 | $0.35 | 88,266 |
| 2022-05-16 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 1,185 |
| 2022-05-13 | $0.38 | $0.38 | $0.25 | $0.31 | $0.31 | 60,043 |
| 2022-05-12 | $0.37 | $0.37 | $0.30 | $0.31 | $0.31 | 4,344 |
| 2022-05-11 | $0.38 | $0.38 | $0.30 | $0.32 | $0.32 | 5,486 |
| 2022-05-10 | $0.35 | $0.40 | $0.34 | $0.35 | $0.35 | 2,909 |
| 2022-05-09 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 2,728 |
| 2022-05-06 | $0.40 | $0.45 | $0.39 | $0.40 | $0.40 | 3,912 |
| 2022-05-05 | $0.49 | $0.49 | $0.42 | $0.45 | $0.45 | 1,959 |
| 2022-05-04 | $0.43 | $0.45 | $0.42 | $0.45 | $0.45 | 4,814 |
| 2022-05-03 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 4,372 |
| 2022-05-02 | $0.47 | $0.50 | $0.43 | $0.48 | $0.48 | 16,112 |
| 2022-04-29 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 150 |
| 2022-04-28 | $0.50 | $0.52 | $0.47 | $0.50 | $0.50 | 1,794 |
| 2022-04-27 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 4,219 |
| 2022-04-26 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 1,210 |
| 2022-04-25 | $0.59 | $0.59 | $0.51 | $0.53 | $0.53 | 2,255 |
| 2022-04-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 117 |
| 2022-04-21 | $0.74 | $0.74 | $0.48 | $0.50 | $0.50 | 4,505 |
| 2022-04-20 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 4,747 |
| 2022-04-19 | $0.72 | $0.74 | $0.50 | $0.52 | $0.52 | 8,173 |
| 2022-04-18 | $0.70 | $0.73 | $0.48 | $0.48 | $0.48 | 1,722 |
| 2022-04-14 | $0.56 | $0.56 | $0.52 | $0.52 | $0.52 | 3,417 |
| 2022-04-13 | $0.47 | $0.58 | $0.47 | $0.53 | $0.53 | 9,465 |
| 2022-04-12 | $0.60 | $0.60 | $0.51 | $0.53 | $0.53 | 5,720 |
| 2022-04-11 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 3,253 |
| 2022-04-08 | $0.67 | $0.67 | $0.54 | $0.54 | $0.54 | 6,246 |
| 2022-04-07 | $0.59 | $0.64 | $0.54 | $0.54 | $0.54 | 24,305 |
| 2022-04-06 | $0.55 | $0.57 | $0.47 | $0.56 | $0.56 | 8,094 |
| 2022-04-05 | $0.61 | $0.61 | $0.54 | $0.54 | $0.54 | 6,890 |
| 2022-04-04 | $0.58 | $0.80 | $0.51 | $0.54 | $0.54 | 20,166 |
| 2022-04-01 | $0.70 | $0.70 | $0.56 | $0.60 | $0.60 | 2,200 |
| 2022-03-31 | $0.69 | $0.70 | $0.55 | $0.55 | $0.55 | 600 |
| 2022-03-30 | $0.60 | $0.61 | $0.56 | $0.59 | $0.59 | 5,971 |
| 2022-03-29 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 1,020 |
| 2022-03-28 | $0.57 | $0.59 | $0.51 | $0.51 | $0.51 | 4,140 |
| 2022-03-25 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 16,052 |
| 2022-03-24 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 57,008 |
| 2022-03-23 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 1,450 |
| 2022-03-22 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 273,668 |
| 2022-03-21 | $0.41 | $0.46 | $0.40 | $0.46 | $0.46 | 8,271 |
| 2022-03-18 | $0.50 | $0.50 | $0.41 | $0.41 | $0.41 | 802 |
| 2022-03-17 | $0.50 | $0.50 | $0.43 | $0.43 | $0.43 | 8,430 |
| 2022-03-16 | $0.49 | $0.49 | $0.43 | $0.44 | $0.44 | 4,894 |
| 2022-03-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 15,443 |
| 2022-03-14 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 8,117 |
| 2022-03-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 911 |
| 2022-03-10 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 2,450 |
| 2022-03-09 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 7,008 |
| 2022-03-08 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 4,300 |
| 2022-03-07 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 144,678 |
| 2022-03-04 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,110 |
| 2022-03-03 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 180 |
| 2022-03-02 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 5,882 |
| 2022-03-01 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 1,450 |
| 2022-02-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 1,251 |
| 2022-02-25 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 15,595 |
| 2022-02-24 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 17,990 |
| 2022-02-23 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 344,946 |
| 2022-02-22 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 18,531 |
| 2022-02-18 | $0.59 | $0.59 | $0.50 | $0.53 | $0.53 | 21,084 |
| 2022-02-17 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 5,887 |
| 2022-02-16 | $0.56 | $0.60 | $0.53 | $0.53 | $0.53 | 86,026 |
| 2022-02-15 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 650 |
| 2022-02-14 | $0.63 | $0.63 | $0.56 | $0.60 | $0.60 | 3,410 |
| 2022-02-11 | $0.82 | $0.82 | $0.60 | $0.62 | $0.62 | 14,832 |
| 2022-02-10 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 9,240 |
| 2022-02-09 | $0.84 | $0.84 | $0.60 | $0.60 | $0.60 | 10,784 |
| 2022-02-08 | $0.68 | $0.68 | $0.59 | $0.61 | $0.61 | 7,028 |
| 2022-02-07 | $0.67 | $0.68 | $0.60 | $0.68 | $0.68 | 35,609 |
| 2022-02-04 | $0.55 | $0.85 | $0.55 | $0.80 | $0.80 | 2,765 |
| 2022-02-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 230 |
| 2022-02-02 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,400 |
| 2022-02-01 | $0.68 | $0.72 | $0.57 | $0.60 | $0.60 | 4,528 |
| 2022-01-31 | $0.76 | $0.76 | $0.54 | $0.59 | $0.59 | 23,193 |
| 2022-01-28 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 7,897 |
| 2022-01-27 | $0.66 | $0.66 | $0.60 | $0.62 | $0.62 | 6,630 |
| 2022-01-26 | $0.61 | $0.74 | $0.61 | $0.68 | $0.68 | 47,035 |
| 2022-01-25 | $0.71 | $0.75 | $0.56 | $0.57 | $0.57 | 9,657 |
| 2022-01-24 | $0.67 | $0.67 | $0.52 | $0.60 | $0.60 | 73,737 |
| 2022-01-21 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 13,142 |
| 2022-01-20 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 2,632 |
| 2022-01-19 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 9,708 |
| 2022-01-18 | $0.76 | $0.78 | $0.72 | $0.75 | $0.75 | 7,046 |
| 2022-01-14 | $0.73 | $0.76 | $0.73 | $0.76 | $0.76 | 8,657 |
| 2022-01-13 | $0.80 | $0.80 | $0.73 | $0.80 | $0.80 | 5,860 |
| 2022-01-12 | $0.85 | $0.85 | $0.77 | $0.79 | $0.79 | 5,722 |
| 2022-01-11 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 1,607 |
| 2022-01-10 | $0.80 | $0.82 | $0.75 | $0.78 | $0.78 | 20,543 |
| 2022-01-07 | $0.81 | $0.82 | $0.77 | $0.80 | $0.80 | 11,860 |
| 2022-01-06 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 32,319 |
| 2022-01-05 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 16,326 |
| 2022-01-04 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 12,594 |
| 2022-01-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,065 |
| 2021-12-31 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 4,314 |
| 2021-12-30 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 3,366 |
| 2021-12-29 | $0.91 | $0.91 | $0.89 | $0.89 | $0.89 | 422 |
| 2021-12-28 | $0.88 | $0.88 | $0.85 | $0.87 | $0.87 | 1,159 |
| 2021-12-27 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 7,799 |
| 2021-12-23 | $0.87 | $0.92 | $0.85 | $0.88 | $0.88 | 8,756 |
| 2021-12-22 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 8,039 |
| 2021-12-21 | $0.89 | $0.89 | $0.85 | $0.87 | $0.87 | 2,440 |
| 2021-12-20 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 243 |
| 2021-12-17 | $0.86 | $0.92 | $0.86 | $0.90 | $0.90 | 3,890 |
| 2021-12-16 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 431 |
| 2021-12-15 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 13,664 |
| 2021-12-14 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 1,407 |
| 2021-12-13 | $0.93 | $1.04 | $0.93 | $0.99 | $0.99 | 2,431 |
| 2021-12-10 | $0.90 | $1.00 | $0.90 | $0.93 | $0.93 | 7,255 |
| 2021-12-09 | $0.95 | $0.98 | $0.92 | $0.92 | $0.92 | 6,065 |
| 2021-12-08 | $0.93 | $1.00 | $0.93 | $0.97 | $0.97 | 1,720 |
| 2021-12-07 | $0.95 | $1.04 | $0.95 | $1.00 | $1.00 | 3,451 |
| 2021-12-06 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 5,903 |
| 2021-12-03 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 18,620 |
| 2021-12-02 | $1.01 | $1.03 | $1.01 | $1.02 | $1.02 | 6,693 |
| 2021-12-01 | $1.05 | $1.12 | $1.03 | $1.03 | $1.03 | 19,798 |
| 2021-11-30 | $1.04 | $1.10 | $1.04 | $1.06 | $1.06 | 4,930 |
| 2021-11-29 | $1.08 | $1.10 | $1.08 | $1.09 | $1.09 | 2,400 |
| 2021-11-26 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 1,400 |
| 2021-11-24 | $1.12 | $1.14 | $1.11 | $1.11 | $1.11 | 8,799 |
| 2021-11-23 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 3,415 |
| 2021-11-22 | $1.15 | $1.18 | $1.13 | $1.18 | $1.18 | 3,290 |
| 2021-11-19 | $1.18 | $1.18 | $1.13 | $1.15 | $1.15 | 12,859 |
| 2021-11-18 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 441 |
| 2021-11-17 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 19,389 |
| 2021-11-16 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 6,331 |
| 2021-11-15 | $1.11 | $1.15 | $1.10 | $1.11 | $1.11 | 1,071 |
| 2021-11-12 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 4,172 |
| 2021-11-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 2,210 |
| 2021-11-10 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 17,438 |
| 2021-11-09 | $1.09 | $1.09 | $1.06 | $1.06 | $1.06 | 2,365 |
| 2021-11-08 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 6,711 |
| 2021-11-05 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 16,879 |
| 2021-11-04 | $1.00 | $1.06 | $1.00 | $1.05 | $1.05 | 6,869 |
| 2021-11-03 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 2,731 |
| 2021-11-02 | $1.08 | $1.08 | $0.99 | $1.00 | $1.00 | 11,089 |
| 2021-11-01 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 5,791 |
| 2021-10-29 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 5,181 |
| 2021-10-28 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 5,181 |
| 2021-10-27 | $0.97 | $1.00 | $0.97 | $1.00 | $1.00 | 6,807 |
| 2021-10-26 | $0.98 | $0.99 | $0.95 | $0.99 | $0.99 | 8,994 |
| 2021-10-25 | $0.94 | $0.98 | $0.90 | $0.94 | $0.94 | 40,409 |
| 2021-10-22 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,025 |
| 2021-10-21 | $0.93 | $0.95 | $0.88 | $0.88 | $0.88 | 3,624 |
| 2021-10-20 | $0.90 | $0.91 | $0.89 | $0.89 | $0.89 | 3,138 |
| 2021-10-19 | $0.90 | $0.93 | $0.85 | $0.89 | $0.89 | 2,705 |
| 2021-10-18 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 21,798 |
| 2021-10-15 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 4,136 |
| 2021-10-14 | $0.97 | $0.97 | $0.85 | $0.86 | $0.86 | 10,844 |
| 2021-10-13 | $0.84 | $0.89 | $0.83 | $0.83 | $0.83 | 25,047 |
| 2021-10-12 | $0.81 | $0.87 | $0.81 | $0.81 | $0.81 | 2,426 |
| 2021-10-11 | $0.82 | $0.89 | $0.81 | $0.81 | $0.81 | 8,330 |
| 2021-10-08 | $0.82 | $0.85 | $0.80 | $0.85 | $0.85 | 12,755 |
| 2021-10-07 | $0.82 | $0.86 | $0.82 | $0.84 | $0.84 | 40,156 |
| 2021-10-06 | $0.81 | $0.84 | $0.80 | $0.81 | $0.81 | 39,845 |
| 2021-10-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,054 |
| 2021-10-04 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 26,414 |
| 2021-10-01 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 45,169 |
| 2021-09-30 | $0.87 | $0.92 | $0.84 | $0.85 | $0.85 | 58,031 |
| 2021-09-29 | $0.87 | $0.91 | $0.87 | $0.87 | $0.87 | 23,780 |
| 2021-09-28 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 19,056 |
| 2021-09-27 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | 20,389 |
| 2021-09-24 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 4,820 |
| 2021-09-23 | $0.93 | $0.93 | $0.88 | $0.90 | $0.90 | 51,618 |
| 2021-09-22 | $0.95 | $0.96 | $0.90 | $0.93 | $0.93 | 5,033 |
| 2021-09-21 | $0.97 | $0.99 | $0.85 | $0.90 | $0.90 | 4,050 |
| 2021-09-20 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 4,400 |
| 2021-09-17 | $0.90 | $0.93 | $0.88 | $0.93 | $0.93 | 3,815 |
| 2021-09-16 | $0.92 | $0.95 | $0.85 | $0.93 | $0.93 | 31,830 |
| 2021-09-15 | $1.08 | $1.08 | $0.87 | $0.88 | $0.88 | 14,158 |
| 2021-09-14 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 13,657 |
| 2021-09-13 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 29,408 |
| 2021-09-10 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 28,446 |
| 2021-09-09 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 74,621 |
| 2021-09-08 | $1.07 | $1.07 | $0.92 | $0.93 | $0.93 | 6,211 |
| 2021-09-07 | $0.96 | $1.11 | $0.96 | $1.10 | $1.10 | 2,940 |
| 2021-09-03 | $1.25 | $1.25 | $0.94 | $0.97 | $0.97 | 36,613 |
| 2021-09-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 12,072 |
| 2021-09-01 | $0.91 | $0.91 | $0.90 | $0.91 | $0.91 | 43,918 |
| 2021-08-31 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 58,162 |
| 2021-08-30 | $1.25 | $1.25 | $0.95 | $1.00 | $1.00 | 6,470 |
| 2021-08-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 7,922 |
| 2021-08-26 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 32,417 |
| 2021-08-25 | $0.97 | $0.97 | $0.96 | $0.97 | $0.97 | 15,612 |
| 2021-08-24 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 18,715 |
| 2021-08-23 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 59,304 |
| 2021-08-20 | $1.08 | $1.08 | $0.99 | $1.00 | $1.00 | 37,306 |
| 2021-08-19 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 18,061 |
| 2021-08-18 | $1.14 | $1.15 | $1.05 | $1.05 | $1.05 | 3,540 |
| 2021-08-17 | $1.15 | $1.16 | $1.03 | $1.04 | $1.04 | 21,100 |
| 2021-08-16 | $1.16 | $1.16 | $1.04 | $1.06 | $1.06 | 27,170 |
| 2021-08-13 | $1.16 | $1.16 | $1.09 | $1.10 | $1.10 | 12,226 |
| 2021-08-12 | $1.16 | $1.23 | $1.13 | $1.15 | $1.15 | 6,987 |
| 2021-08-11 | $1.20 | $1.21 | $1.14 | $1.14 | $1.14 | 26,981 |
| 2021-08-10 | $1.25 | $1.29 | $1.16 | $1.19 | $1.19 | 20,091 |
| 2021-08-09 | $1.28 | $1.32 | $1.21 | $1.25 | $1.25 | 5,767 |
| 2021-08-06 | $1.24 | $1.25 | $1.20 | $1.25 | $1.25 | 4,901 |
| 2021-08-05 | $1.47 | $1.47 | $1.15 | $1.25 | $1.25 | 12,739 |
| 2021-08-04 | $1.36 | $1.41 | $1.27 | $1.29 | $1.29 | 49,509 |
| 2021-08-03 | $1.47 | $1.47 | $1.30 | $1.35 | $1.35 | 7,071 |
| 2021-08-02 | $1.39 | $1.47 | $1.36 | $1.47 | $1.47 | 5,351 |
| 2021-07-30 | $1.60 | $1.60 | $1.40 | $1.50 | $1.50 | 4,261 |
| 2021-07-29 | $1.65 | $1.80 | $1.50 | $1.50 | $1.50 | 7,461 |
| 2021-07-28 | $1.71 | $1.71 | $1.53 | $1.60 | $1.60 | 6,229 |
| 2021-07-27 | $1.81 | $1.85 | $1.60 | $1.70 | $1.70 | 6,231 |
| 2021-07-26 | $1.81 | $2.35 | $1.73 | $1.81 | $1.81 | 21,986 |
| 2021-07-23 | $2.00 | $2.25 | $1.80 | $1.80 | $1.80 | 6,098 |
| 2021-07-22 | $1.75 | $2.45 | $1.75 | $1.80 | $1.80 | 4,764 |
| 2021-07-21 | $2.00 | $2.00 | $1.73 | $1.73 | $1.73 | 11,923 |
| 2021-07-20 | $2.50 | $2.50 | $1.79 | $1.80 | $1.80 | 18,855 |
| 2021-07-19 | $2.46 | $2.51 | $1.82 | $1.90 | $1.90 | 8,397 |
| 2021-07-16 | $2.35 | $2.44 | $1.90 | $1.94 | $1.94 | 19,541 |
| 2021-07-15 | $8.67 | $13.00 | $2.20 | $2.45 | $2.45 | 24,408 |
| 2021-07-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,901 |
Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW) News Headlines
Recent Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW) News
Similar Companies to Catalyst Partners Acquisition Corp - Warrants (12/05/2026) (CPARW) 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 | -- | -- | -- |