Capstar Special Purpose Acquisition Corp - Class A (CPSR) Exchange: NYSE
Data as of Oct. 10, 2025
$24.66 ($0.00) -0.01%
Capstar Special Purpose Acquisition Corp - Class A - Daily Information
Click for more stock information on Capstar Special Purpose Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $24.62 |
| Previous Close | $24.66 |
| High | $24.66 |
| Low | $24.62 |
| Adjusted Open | $24.62 |
| Previous Adjusted Close | $24.66 |
| Adjusted High | $24.66 |
| Adjusted Low | $24.62 |
About Capstar Special Purpose Acquisition Corp - Class A (CPSR)
Invest in Capstar Special Purpose Acquisition Corp - Class A (CPSR)
Historical Stock Data for Capstar Special Purpose Acquisition Corp - Class A (CPSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $24.62 | $24.66 | $24.62 | $24.66 | $24.66 | 646 |
| 2025-09-04 | $24.61 | $24.67 | $24.61 | $24.67 | $24.67 | 293 |
| 2025-09-03 | $24.64 | $24.64 | $24.62 | $24.62 | $24.62 | 530 |
| 2025-09-02 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 382 |
| 2025-08-29 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 3 |
| 2025-08-28 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2025-08-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 176 |
| 2025-08-26 | $24.62 | $24.62 | $24.61 | $24.61 | $24.61 | 176 |
| 2025-08-25 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 119 |
| 2025-08-22 | $24.59 | $24.61 | $24.59 | $24.61 | $24.61 | 4,333 |
| 2025-08-21 | $24.51 | $24.54 | $24.50 | $24.54 | $24.54 | 2,123 |
| 2025-08-20 | $24.53 | $24.56 | $24.53 | $24.56 | $24.56 | 253 |
| 2025-08-19 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 1,103 |
| 2025-08-18 | $24.55 | $24.57 | $24.55 | $24.57 | $24.57 | 346 |
| 2025-08-15 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 4 |
| 2025-08-14 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 131 |
| 2025-08-13 | $24.58 | $24.58 | $24.57 | $24.58 | $24.58 | 651 |
| 2025-08-12 | $24.53 | $24.57 | $24.53 | $24.57 | $24.57 | 4,681 |
| 2025-08-11 | $24.55 | $24.59 | $24.51 | $24.53 | $24.53 | 2,748 |
| 2025-08-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 4 |
| 2025-08-07 | $24.47 | $24.49 | $24.47 | $24.49 | $24.49 | 2,420 |
| 2025-08-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 996 |
| 2025-08-05 | $24.49 | $24.49 | $24.43 | $24.46 | $24.46 | 2,755 |
| 2025-08-04 | $24.45 | $24.48 | $24.43 | $24.48 | $24.48 | 2,226 |
| 2025-08-01 | $24.38 | $24.41 | $24.35 | $24.40 | $24.40 | 2,974 |
| 2025-07-31 | $24.46 | $24.48 | $24.43 | $24.45 | $24.45 | 4,525 |
| 2025-07-30 | $24.47 | $24.49 | $24.44 | $24.46 | $24.46 | 4,293 |
| 2025-07-29 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 3,237 |
| 2025-07-28 | $24.48 | $24.48 | $24.47 | $24.48 | $24.48 | 693 |
| 2025-07-25 | $24.46 | $24.49 | $24.46 | $24.49 | $24.49 | 280 |
| 2025-07-24 | $24.49 | $24.50 | $24.43 | $24.46 | $24.46 | 673 |
| 2025-07-23 | $24.41 | $24.45 | $24.41 | $24.45 | $24.45 | 291 |
| 2025-07-22 | $24.40 | $24.41 | $24.38 | $24.41 | $24.41 | 15,473 |
| 2025-07-21 | $24.41 | $24.41 | $24.40 | $24.41 | $24.41 | 292 |
| 2025-07-18 | $24.38 | $24.40 | $24.38 | $24.40 | $24.40 | 291 |
| 2025-07-17 | $24.37 | $24.40 | $24.36 | $24.40 | $24.40 | 5,609 |
| 2025-07-16 | $24.33 | $24.40 | $24.31 | $24.37 | $24.37 | 5,215 |
| 2025-07-15 | $24.34 | $24.40 | $24.32 | $24.34 | $24.34 | 15,015 |
| 2025-07-14 | $24.34 | $24.37 | $24.34 | $24.37 | $24.37 | 539 |
| 2025-07-11 | $24.33 | $24.35 | $24.33 | $24.35 | $24.35 | 254 |
| 2025-07-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-07-09 | $24.35 | $24.35 | $24.31 | $24.35 | $24.35 | 580 |
| 2025-07-08 | $24.33 | $24.33 | $24.31 | $24.32 | $24.32 | 280 |
| 2025-07-07 | $24.31 | $24.33 | $24.28 | $24.31 | $24.31 | 897 |
| 2025-07-03 | $24.33 | $24.36 | $24.33 | $24.36 | $24.36 | 601 |
| 2025-07-02 | $24.30 | $24.31 | $24.30 | $24.31 | $24.31 | 1,642 |
| 2025-07-01 | $24.28 | $24.31 | $24.28 | $24.31 | $24.31 | 5,622 |
| 2025-06-30 | $24.27 | $24.29 | $24.25 | $24.29 | $24.29 | 1,627 |
| 2025-06-27 | $24.26 | $24.27 | $24.26 | $24.27 | $24.27 | 636 |
| 2025-06-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 600 |
| 2025-06-25 | $24.22 | $24.26 | $24.19 | $24.21 | $24.21 | 600 |
| 2025-06-24 | $24.19 | $24.20 | $24.17 | $24.20 | $24.20 | 4,264 |
| 2025-06-23 | $24.12 | $24.14 | $24.12 | $24.14 | $24.14 | 401 |
| 2025-06-20 | $24.06 | $24.09 | $24.06 | $24.09 | $24.09 | 477 |
| 2025-06-18 | $24.10 | $24.10 | $24.07 | $24.08 | $24.08 | 920 |
| 2025-06-17 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 201 |
| 2025-06-16 | $24.13 | $24.13 | $24.12 | $24.12 | $24.12 | 201 |
| 2025-06-13 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 3 |
| 2025-06-12 | $24.13 | $24.13 | $24.11 | $24.11 | $24.11 | 2,250 |
| 2025-06-11 | $24.12 | $24.15 | $24.10 | $24.12 | $24.12 | 6,400 |
| 2025-06-10 | $24.11 | $24.12 | $24.10 | $24.10 | $24.10 | 4,900 |
| 2025-06-09 | $24.09 | $24.12 | $24.08 | $24.09 | $24.09 | 4,255 |
| 2025-06-06 | $24.10 | $24.10 | $24.06 | $24.06 | $24.06 | 5,238 |
| 2025-06-05 | $24.04 | $24.04 | $24.03 | $24.03 | $24.03 | 2,352 |
| 2025-06-04 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 3 |
| 2025-06-03 | $24.03 | $24.05 | $24.01 | $24.04 | $24.04 | 6,670 |
| 2025-06-02 | $23.99 | $24.02 | $23.97 | $24.01 | $24.01 | 6,454 |
| 2025-05-30 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 114 |
| 2025-05-29 | $23.98 | $24.00 | $23.98 | $24.00 | $24.00 | 3,228 |
| 2025-05-28 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 3 |
| 2025-05-27 | $23.99 | $23.99 | $23.96 | $23.96 | $23.96 | 1,338 |
| 2025-05-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 3 |
| 2025-05-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2025-05-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 2 |
| 2025-05-20 | $24.01 | $24.02 | $23.98 | $24.00 | $24.00 | 2,888 |
| 2025-05-19 | $24.01 | $24.02 | $24.01 | $24.01 | $24.01 | 1,024 |
| 2025-05-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 216 |
| 2025-05-15 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 315 |
| 2025-05-14 | $23.97 | $23.97 | $23.91 | $23.92 | $23.92 | 1,821 |
| 2025-05-13 | $23.91 | $23.93 | $23.91 | $23.92 | $23.92 | 7,489 |
| 2025-05-12 | $23.80 | $23.89 | $23.80 | $23.88 | $23.88 | 4,714 |
| 2025-05-09 | $23.76 | $23.76 | $23.73 | $23.73 | $23.73 | 2,010 |
| 2025-05-08 | $23.75 | $23.76 | $23.75 | $23.75 | $23.75 | 202 |
| 2025-05-07 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 144 |
| 2025-05-06 | $23.73 | $23.74 | $23.70 | $23.72 | $23.72 | 4,533 |
| 2025-05-05 | $23.76 | $23.79 | $23.75 | $23.75 | $23.75 | 2,160 |
| 2025-05-02 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 129 |
| 2025-05-01 | $23.82 | $23.82 | $23.73 | $23.73 | $23.73 | 3,597 |
| 2025-04-30 | $23.64 | $23.83 | $23.64 | $23.83 | $23.83 | 5,345 |
| 2025-04-29 | $23.70 | $23.70 | $23.68 | $23.69 | $23.69 | 1,088 |
| 2025-04-28 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 202 |
| 2025-04-25 | $23.65 | $23.65 | $23.61 | $23.63 | $23.63 | 1,244 |
| 2025-04-24 | $23.57 | $23.62 | $23.57 | $23.59 | $23.59 | 7,703 |
| 2025-04-23 | $23.62 | $23.62 | $23.51 | $23.51 | $23.51 | 24,561 |
| 2025-04-22 | $23.43 | $23.46 | $23.42 | $23.45 | $23.45 | 17,934 |
| 2025-04-21 | $23.47 | $23.47 | $23.33 | $23.34 | $23.34 | 11,524 |
| 2025-04-17 | $23.46 | $23.46 | $23.42 | $23.43 | $23.43 | 5,559 |
| 2025-04-16 | $23.47 | $23.47 | $23.42 | $23.42 | $23.42 | 2,562 |
| 2025-04-15 | $23.54 | $23.57 | $23.51 | $23.51 | $23.51 | 8,680 |
| 2025-04-14 | $23.57 | $23.57 | $23.49 | $23.53 | $23.53 | 8,030 |
| 2025-04-11 | $23.44 | $23.50 | $23.44 | $23.49 | $23.49 | 1,733 |
| 2025-04-10 | $23.47 | $23.50 | $23.41 | $23.44 | $23.44 | 18,518 |
| 2025-04-09 | $23.30 | $23.64 | $23.28 | $23.59 | $23.59 | 15,162 |
| 2025-04-08 | $23.38 | $23.38 | $23.27 | $23.27 | $23.27 | 3,014 |
| 2025-04-07 | $23.03 | $23.35 | $22.98 | $23.29 | $23.29 | 18,896 |
| 2025-04-04 | $23.38 | $23.40 | $23.28 | $23.28 | $23.28 | 14,380 |
| 2025-04-03 | $23.52 | $23.55 | $23.48 | $23.50 | $23.50 | 14,199 |
| 2025-04-02 | $23.67 | $23.68 | $23.65 | $23.68 | $23.68 | 4,165 |
| 2025-04-01 | $23.61 | $23.64 | $23.57 | $23.64 | $23.64 | 33,725 |
| 2025-03-31 | $23.57 | $23.61 | $23.53 | $23.59 | $23.59 | 9,807 |
| 2025-03-28 | $23.64 | $23.64 | $23.59 | $23.59 | $23.59 | 11,578 |
| 2025-03-27 | $23.70 | $23.70 | $23.62 | $23.66 | $23.66 | 3,218 |
| 2025-03-26 | $23.67 | $23.75 | $23.67 | $23.69 | $23.69 | 4,644 |
| 2025-03-25 | $23.73 | $23.76 | $23.71 | $23.73 | $23.73 | 21,451 |
| 2025-03-24 | $23.66 | $23.74 | $23.66 | $23.70 | $23.70 | 14,221 |
| 2025-03-21 | $23.61 | $23.62 | $23.58 | $23.60 | $23.60 | 9,200 |
| 2025-03-20 | $23.65 | $23.66 | $23.61 | $23.62 | $23.62 | 37,564 |
| 2025-03-19 | $23.62 | $23.67 | $23.60 | $23.62 | $23.62 | 19,347 |
| 2025-03-18 | $23.59 | $23.59 | $23.56 | $23.58 | $23.58 | 1,600 |
| 2025-03-17 | $23.61 | $24.09 | $23.59 | $24.09 | $24.09 | 132,503 |
| 2025-03-14 | $23.58 | $23.61 | $23.50 | $23.59 | $23.59 | 6,523 |
| 2025-03-13 | $23.55 | $23.55 | $23.49 | $23.52 | $23.52 | 14,149 |
| 2025-03-12 | $23.60 | $23.63 | $23.52 | $23.55 | $23.55 | 23,628 |
| 2025-03-11 | $23.61 | $23.61 | $23.56 | $23.58 | $23.58 | 28,347 |
| 2025-03-10 | $23.70 | $23.70 | $23.58 | $23.63 | $23.63 | 61,411 |
| 2025-03-07 | $23.71 | $23.75 | $23.67 | $23.73 | $23.73 | 52,223 |
| 2025-03-06 | $23.73 | $23.75 | $23.68 | $23.70 | $23.70 | 35,339 |
| 2025-03-05 | $23.75 | $23.77 | $23.70 | $23.76 | $23.76 | 8,122 |
| 2025-03-04 | $23.79 | $23.79 | $23.70 | $23.72 | $23.72 | 111,802 |
| 2025-03-03 | $23.90 | $23.90 | $23.73 | $23.73 | $23.73 | 422,174 |
| 2022-01-14 | $7.33 | $8.24 | $6.00 | $6.53 | $6.53 | 237,378 |
| 2022-01-13 | $6.29 | $7.48 | $6.28 | $7.36 | $7.36 | 226,090 |
| 2022-01-12 | $7.02 | $7.02 | $6.06 | $6.70 | $6.70 | 189,151 |
| 2022-01-11 | $9.74 | $9.89 | $6.22 | $7.07 | $7.07 | 638,250 |
| 2022-01-10 | $12.19 | $12.23 | $9.76 | $9.89 | $9.89 | 1,532,334 |
| 2022-01-07 | $9.95 | $9.95 | $9.41 | $9.73 | $9.73 | 133,793 |
| 2022-01-06 | $9.73 | $9.98 | $9.49 | $9.94 | $9.94 | 92,553 |
| 2022-01-05 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 794,719 |
| 2022-01-04 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 994,650 |
| 2022-01-03 | $9.97 | $9.99 | $9.96 | $9.97 | $9.97 | 403,213 |
| 2021-12-31 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 367,614 |
| 2021-12-30 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 289,650 |
| 2021-12-29 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 432,978 |
| 2021-12-28 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 85,997 |
| 2021-12-27 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 178,897 |
| 2021-12-23 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 1,356 |
| 2021-12-22 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 134,594 |
| 2021-12-21 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 121,702 |
| 2021-12-20 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 211,594 |
| 2021-12-17 | $9.94 | $9.94 | $9.92 | $9.93 | $9.93 | 275,102 |
| 2021-12-16 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 57,351 |
| 2021-12-15 | $9.94 | $9.96 | $9.92 | $9.95 | $9.95 | 685,013 |
| 2021-12-14 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 347,694 |
| 2021-12-13 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 115,477 |
| 2021-12-10 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 101,013 |
| 2021-12-09 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 5,576 |
| 2021-12-08 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 983,783 |
| 2021-12-07 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 58,026 |
| 2021-12-06 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 273,773 |
| 2021-12-03 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 125,055 |
| 2021-12-02 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 100,518 |
| 2021-12-01 | $9.96 | $9.97 | $9.94 | $9.94 | $9.94 | 21,919 |
| 2021-11-30 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 107,681 |
| 2021-11-29 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 23,019 |
| 2021-11-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 383 |
| 2021-11-24 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 207,070 |
| 2021-11-23 | $9.99 | $9.99 | $9.93 | $9.93 | $9.93 | 2,076,733 |
| 2021-11-22 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 8,351 |
| 2021-11-19 | $9.94 | $9.99 | $9.94 | $9.95 | $9.95 | 138,943 |
| 2021-11-18 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 47,454 |
| 2021-11-17 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 132,611 |
| 2021-11-16 | $9.99 | $9.99 | $9.95 | $9.96 | $9.96 | 1,758 |
| 2021-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 612 |
| 2021-11-12 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 3,610 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,437 |
| 2021-11-10 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 107,754 |
| 2021-11-09 | $9.95 | $9.99 | $9.95 | $9.98 | $9.98 | 83,528 |
| 2021-11-08 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 286,504 |
| 2021-11-05 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 742 |
| 2021-11-04 | $9.98 | $9.98 | $9.94 | $9.97 | $9.97 | 2,838 |
| 2021-11-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 152 |
| 2021-11-02 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 16,041 |
| 2021-11-01 | $9.98 | $9.98 | $9.94 | $9.95 | $9.95 | 112,458 |
| 2021-10-29 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 87,321 |
| 2021-10-28 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 24,153 |
| 2021-10-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,022 |
| 2021-10-26 | $9.94 | $9.96 | $9.93 | $9.93 | $9.93 | 229,347 |
| 2021-10-25 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 186,943 |
| 2021-10-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 202 |
| 2021-10-21 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 6,909 |
| 2021-10-20 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 37,680 |
| 2021-10-19 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 116,441 |
| 2021-10-18 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 217 |
| 2021-10-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,326 |
| 2021-10-14 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 6,071 |
| 2021-10-13 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 19,394 |
| 2021-10-12 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 7,329 |
| 2021-10-11 | $9.98 | $9.98 | $9.93 | $9.95 | $9.95 | 27,709 |
| 2021-10-08 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 7,099 |
| 2021-10-07 | $9.97 | $9.97 | $9.94 | $9.96 | $9.96 | 8,638 |
| 2021-10-06 | $9.98 | $9.98 | $9.94 | $9.97 | $9.97 | 37,760 |
| 2021-10-05 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,505 |
| 2021-10-04 | $9.96 | $9.96 | $9.92 | $9.96 | $9.96 | 17,455 |
| 2021-10-01 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 9,776 |
| 2021-09-30 | $9.91 | $9.95 | $9.90 | $9.92 | $9.92 | 104,065 |
| 2021-09-29 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 9,063 |
| 2021-09-28 | $9.92 | $9.95 | $9.89 | $9.95 | $9.95 | 22,711 |
| 2021-09-27 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 15,243 |
| 2021-09-24 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 7,318 |
| 2021-09-23 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 7,462 |
| 2021-09-22 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 43,469 |
| 2021-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 852 |
| 2021-09-20 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 31,658 |
| 2021-09-17 | $9.96 | $9.96 | $9.90 | $9.95 | $9.95 | 60,380 |
| 2021-09-16 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 5,458 |
| 2021-09-15 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 10,593 |
| 2021-09-14 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 8,852 |
| 2021-09-13 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 165,355 |
| 2021-09-10 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 7,678 |
| 2021-09-09 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 9,805 |
| 2021-09-08 | $9.89 | $9.93 | $9.89 | $9.91 | $9.91 | 512,023 |
| 2021-09-07 | $9.95 | $9.95 | $9.91 | $9.94 | $9.94 | 269,893 |
| 2021-09-03 | $9.85 | $9.93 | $9.85 | $9.91 | $9.91 | 807,962 |
| 2021-09-02 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 7,279 |
| 2021-09-01 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 11,022 |
| 2021-08-31 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 45,168 |
| 2021-08-30 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 1,877 |
| 2021-08-27 | $9.88 | $9.89 | $9.85 | $9.87 | $9.87 | 55,459 |
| 2021-08-26 | $9.90 | $9.90 | $9.83 | $9.85 | $9.85 | 557,117 |
| 2021-08-25 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 21,112 |
| 2021-08-24 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 109,632 |
| 2021-08-23 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 1,294 |
| 2021-08-20 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,022 |
| 2021-08-19 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 2,476 |
| 2021-08-18 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 12,829 |
| 2021-08-17 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 6,361 |
| 2021-08-16 | $9.84 | $9.86 | $9.83 | $9.84 | $9.84 | 1,783 |
| 2021-08-13 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 100,632 |
| 2021-08-12 | $9.88 | $9.88 | $9.84 | $9.86 | $9.86 | 65,082 |
| 2021-08-11 | $9.92 | $9.92 | $9.87 | $9.88 | $9.88 | 24,789 |
| 2021-08-10 | $9.83 | $9.86 | $9.78 | $9.86 | $9.86 | 233,424 |
| 2021-08-09 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 4,159 |
| 2021-08-06 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 8,475 |
| 2021-08-05 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 21,084 |
| 2021-08-04 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 42,741 |
| 2021-08-03 | $9.87 | $9.87 | $9.82 | $9.84 | $9.84 | 14,003 |
| 2021-08-02 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 29,664 |
| 2021-07-30 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 17,111 |
| 2021-07-29 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 27,826 |
| 2021-07-28 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 52,109 |
| 2021-07-27 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 154,392 |
| 2021-07-26 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 179,677 |
| 2021-07-23 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 18,767 |
| 2021-07-22 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 214,898 |
| 2021-07-21 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 289,356 |
| 2021-07-20 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 399,112 |
| 2021-07-19 | $9.85 | $9.86 | $9.82 | $9.85 | $9.85 | 786,682 |
| 2021-07-16 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 891 |
| 2021-07-15 | $9.78 | $9.80 | $9.77 | $9.80 | $9.80 | 50,955 |
| 2021-07-14 | $9.80 | $9.80 | $9.77 | $9.78 | $9.78 | 42,120 |
| 2021-07-13 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 42,119 |
| 2021-07-12 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 43,322 |
| 2021-07-09 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 98,886 |
| 2021-07-08 | $9.80 | $9.80 | $9.73 | $9.80 | $9.80 | 346,477 |
| 2021-07-07 | $9.79 | $9.79 | $9.77 | $9.78 | $9.78 | 23,471 |
| 2021-07-06 | $9.78 | $9.80 | $9.77 | $9.79 | $9.79 | 28,428 |
| 2021-07-02 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 6,718 |
| 2021-07-01 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 27,116 |
| 2021-06-30 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 36,159 |
| 2021-06-29 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 4,757 |
| 2021-06-28 | $9.79 | $9.80 | $9.77 | $9.79 | $9.79 | 30,986 |
| 2021-06-25 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 2,788 |
| 2021-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 210 |
| 2021-06-23 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 27,079 |
| 2021-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10,770 |
| 2021-06-21 | $9.78 | $9.80 | $9.78 | $9.79 | $9.79 | 2,949 |
| 2021-06-18 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 5,269 |
| 2021-06-17 | $9.77 | $9.80 | $9.75 | $9.79 | $9.79 | 28,638 |
| 2021-06-16 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 1,896 |
| 2021-06-15 | $9.84 | $9.84 | $9.81 | $9.81 | $9.81 | 989 |
| 2021-06-14 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 4,065 |
| 2021-06-11 | $9.82 | $9.85 | $9.82 | $9.82 | $9.82 | 23,170 |
| 2021-06-10 | $9.81 | $9.83 | $9.81 | $9.82 | $9.82 | 2,706 |
| 2021-06-09 | $9.78 | $9.84 | $9.78 | $9.83 | $9.83 | 18,960 |
| 2021-06-08 | $9.78 | $9.81 | $9.77 | $9.79 | $9.79 | 11,501 |
| 2021-06-07 | $9.79 | $9.80 | $9.77 | $9.78 | $9.78 | 18,895 |
| 2021-06-04 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 5,104 |
| 2021-06-03 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 3,038 |
| 2021-06-02 | $9.77 | $9.81 | $9.73 | $9.81 | $9.81 | 26,270 |
| 2021-06-01 | $9.73 | $9.87 | $9.73 | $9.78 | $9.78 | 12,968 |
| 2021-05-28 | $9.75 | $9.80 | $9.75 | $9.76 | $9.76 | 3,259 |
| 2021-05-27 | $9.76 | $9.80 | $9.74 | $9.74 | $9.74 | 12,398 |
| 2021-05-26 | $9.77 | $9.90 | $9.76 | $9.77 | $9.77 | 3,643 |
| 2021-05-25 | $9.74 | $9.76 | $9.73 | $9.74 | $9.74 | 159,821 |
| 2021-05-24 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 16,373 |
| 2021-05-21 | $9.74 | $9.77 | $9.74 | $9.74 | $9.74 | 128,280 |
| 2021-05-20 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 4,428 |
| 2021-05-19 | $9.75 | $9.79 | $9.72 | $9.75 | $9.75 | 6,379 |
| 2021-05-18 | $9.84 | $9.84 | $9.70 | $9.74 | $9.74 | 113,341 |
| 2021-05-17 | $9.75 | $9.89 | $9.74 | $9.89 | $9.89 | 49,674 |
| 2021-05-14 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 126,497 |
| 2021-05-13 | $9.82 | $9.82 | $9.76 | $9.81 | $9.81 | 41,878 |
| 2021-05-12 | $9.83 | $9.83 | $9.76 | $9.81 | $9.81 | 112,890 |
| 2021-05-11 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 16,069 |
| 2021-05-10 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 7,753 |
| 2021-05-07 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 4,873 |
| 2021-05-06 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,957 |
| 2021-05-05 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 13,818 |
| 2021-05-04 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 14,834 |
| 2021-05-03 | $9.87 | $9.96 | $9.85 | $9.90 | $9.90 | 59,195 |
| 2021-04-30 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 3,362 |
| 2021-04-29 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 12,332 |
| 2021-04-28 | $9.87 | $9.91 | $9.87 | $9.88 | $9.88 | 10,901 |
| 2021-04-27 | $9.89 | $9.89 | $9.85 | $9.88 | $9.88 | 8,752 |
| 2021-04-26 | $9.95 | $9.99 | $9.90 | $9.94 | $9.94 | 41,144 |
| 2021-04-23 | $9.88 | $9.90 | $9.85 | $9.88 | $9.88 | 59,294 |
| 2021-04-22 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 10,681 |
| 2021-04-21 | $9.87 | $9.91 | $9.86 | $9.91 | $9.91 | 24,146 |
| 2021-04-20 | $9.87 | $9.93 | $9.86 | $9.91 | $9.91 | 221,603 |
| 2021-04-19 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 7,797 |
| 2021-04-16 | $9.97 | $9.98 | $9.89 | $9.90 | $9.90 | 9,846 |
| 2021-04-15 | $9.95 | $9.95 | $9.87 | $9.88 | $9.88 | 7,607 |
| 2021-04-14 | $9.91 | $10.02 | $9.89 | $10.00 | $10.00 | 37,874 |
| 2021-04-13 | $9.98 | $9.99 | $9.90 | $9.90 | $9.90 | 10,375 |
| 2021-04-12 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 3,383 |
| 2021-04-09 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 47,882 |
| 2021-04-08 | $9.80 | $9.93 | $9.80 | $9.93 | $9.93 | 50,323 |
| 2021-04-07 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 3,106 |
| 2021-04-06 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 2,051 |
| 2021-04-05 | $9.79 | $9.86 | $9.79 | $9.80 | $9.80 | 16,832 |
| 2021-04-01 | $9.78 | $9.97 | $9.77 | $9.78 | $9.78 | 81,881 |
| 2021-03-31 | $9.74 | $9.81 | $9.74 | $9.76 | $9.76 | 116,039 |
| 2021-03-30 | $9.69 | $9.83 | $9.69 | $9.74 | $9.74 | 117,178 |
| 2021-03-29 | $9.81 | $9.85 | $9.71 | $9.77 | $9.77 | 7,022 |
| 2021-03-26 | $9.79 | $9.95 | $9.77 | $9.82 | $9.82 | 120,702 |
| 2021-03-25 | $9.66 | $9.78 | $9.60 | $9.77 | $9.77 | 87,947 |
| 2021-03-24 | $9.85 | $9.85 | $9.75 | $9.76 | $9.76 | 23,096 |
| 2021-03-23 | $9.85 | $9.89 | $9.75 | $9.85 | $9.85 | 50,585 |
| 2021-03-22 | $10.01 | $10.01 | $9.78 | $9.81 | $9.81 | 48,426 |
| 2021-03-19 | $9.91 | $9.98 | $9.87 | $9.92 | $9.92 | 51,661 |
| 2021-03-18 | $9.87 | $9.91 | $9.86 | $9.91 | $9.91 | 4,314 |
| 2021-03-17 | $9.90 | $9.94 | $9.84 | $9.86 | $9.86 | 17,385 |
| 2021-03-16 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 174,930 |
| 2021-03-15 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 3,529 |
| 2021-03-12 | $9.90 | $9.97 | $9.88 | $9.95 | $9.95 | 124,998 |
| 2021-03-11 | $9.90 | $10.03 | $9.79 | $9.97 | $9.97 | 58,577 |
| 2021-03-10 | $9.98 | $10.09 | $9.89 | $9.90 | $9.90 | 486,872 |
| 2021-03-09 | $10.11 | $10.11 | $9.97 | $9.99 | $9.99 | 787,984 |
| 2021-03-08 | $9.98 | $10.09 | $9.93 | $10.07 | $10.07 | 19,964 |
| 2021-03-05 | $9.91 | $10.10 | $9.90 | $10.00 | $10.00 | 408,427 |
| 2021-03-04 | $10.02 | $10.02 | $9.82 | $9.95 | $9.95 | 250,749 |
| 2021-03-03 | $10.07 | $10.09 | $10.00 | $10.00 | $10.00 | 54,071 |
| 2021-03-02 | $10.25 | $10.33 | $10.00 | $10.06 | $10.06 | 240,514 |
| 2021-03-01 | $10.30 | $10.49 | $10.25 | $10.25 | $10.25 | 128,684 |
| 2021-02-26 | $10.35 | $10.41 | $10.21 | $10.25 | $10.25 | 250,474 |
| 2021-02-25 | $10.69 | $10.69 | $10.39 | $10.49 | $10.49 | 138,488 |
| 2021-02-24 | $10.45 | $10.64 | $10.45 | $10.53 | $10.53 | 41,394 |
| 2021-02-23 | $10.48 | $10.55 | $10.30 | $10.52 | $10.52 | 96,184 |
| 2021-02-22 | $10.59 | $10.63 | $10.46 | $10.55 | $10.55 | 48,718 |
| 2021-02-19 | $10.68 | $10.68 | $10.51 | $10.60 | $10.60 | 32,211 |
| 2021-02-18 | $10.69 | $10.73 | $10.51 | $10.67 | $10.67 | 27,935 |
| 2021-02-17 | $10.73 | $10.86 | $10.62 | $10.74 | $10.74 | 23,752 |
| 2021-02-16 | $10.70 | $10.79 | $10.56 | $10.76 | $10.76 | 53,944 |
| 2021-02-12 | $10.74 | $10.74 | $10.52 | $10.65 | $10.65 | 51,674 |
| 2021-02-11 | $10.62 | $10.74 | $10.42 | $10.70 | $10.70 | 30,525 |
| 2021-02-10 | $10.75 | $10.75 | $10.55 | $10.61 | $10.61 | 16,493 |
| 2021-02-09 | $10.50 | $10.85 | $10.50 | $10.78 | $10.78 | 36,435 |
| 2021-02-08 | $10.47 | $10.60 | $10.41 | $10.55 | $10.55 | 115,131 |
| 2021-02-05 | $10.58 | $10.60 | $10.40 | $10.42 | $10.42 | 108,623 |
| 2021-02-04 | $10.60 | $10.63 | $10.43 | $10.51 | $10.51 | 71,216 |
| 2021-02-03 | $10.57 | $10.65 | $10.50 | $10.59 | $10.59 | 88,591 |
| 2021-02-02 | $10.56 | $10.65 | $10.44 | $10.57 | $10.57 | 64,819 |
| 2021-02-01 | $10.30 | $10.66 | $10.27 | $10.43 | $10.43 | 111,918 |
| 2021-01-29 | $10.30 | $10.32 | $10.22 | $10.31 | $10.31 | 63,814 |
| 2021-01-28 | $10.29 | $10.41 | $10.20 | $10.33 | $10.33 | 86,205 |
| 2021-01-27 | $10.30 | $10.34 | $10.14 | $10.30 | $10.30 | 444,966 |
| 2021-01-26 | $10.42 | $10.51 | $10.25 | $10.33 | $10.33 | 68,048 |
| 2021-01-25 | $10.49 | $10.63 | $10.37 | $10.39 | $10.39 | 384,009 |
| 2021-01-22 | $10.41 | $10.64 | $10.41 | $10.42 | $10.42 | 47,704 |
| 2021-01-21 | $10.56 | $10.56 | $10.42 | $10.42 | $10.42 | 67,291 |
| 2021-01-20 | $10.38 | $10.45 | $10.33 | $10.45 | $10.45 | 108,401 |
| 2021-01-19 | $10.36 | $10.45 | $10.31 | $10.38 | $10.38 | 264,425 |
| 2021-01-15 | $10.32 | $10.54 | $10.30 | $10.37 | $10.37 | 718,500 |
| 2021-01-14 | $10.37 | $10.57 | $10.26 | $10.35 | $10.35 | 114,557 |
| 2021-01-13 | $10.13 | $10.40 | $10.13 | $10.22 | $10.22 | 225,767 |
| 2021-01-12 | $10.28 | $10.29 | $10.17 | $10.21 | $10.21 | 71,090 |
| 2021-01-11 | $10.26 | $10.33 | $10.20 | $10.28 | $10.28 | 49,568 |
| 2021-01-08 | $10.26 | $10.30 | $10.22 | $10.25 | $10.25 | 15,587 |
| 2021-01-07 | $10.34 | $10.35 | $10.22 | $10.29 | $10.29 | 28,082 |
| 2021-01-06 | $10.88 | $10.88 | $10.20 | $10.20 | $10.20 | 20,666 |
| 2021-01-05 | $10.27 | $10.39 | $10.15 | $10.39 | $10.39 | 16,251 |
| 2021-01-04 | $10.22 | $10.30 | $10.17 | $10.27 | $10.27 | 100,201 |
| 2020-12-31 | $10.15 | $10.23 | $10.15 | $10.15 | $10.15 | 83,820 |
| 2020-12-30 | $10.11 | $10.25 | $10.10 | $10.25 | $10.25 | 31,605 |
| 2020-12-29 | $10.32 | $10.32 | $10.05 | $10.13 | $10.13 | 105,889 |
| 2020-12-28 | $10.35 | $10.43 | $10.07 | $10.25 | $10.25 | 80,391 |
| 2020-12-24 | $10.20 | $10.32 | $10.18 | $10.26 | $10.26 | 80,488 |
| 2020-12-23 | $9.99 | $10.20 | $9.99 | $10.15 | $10.15 | 37,746 |
| 2020-12-22 | $10.10 | $10.15 | $9.99 | $10.01 | $10.01 | 42,154 |
| 2020-12-21 | $10.00 | $10.10 | $9.98 | $10.00 | $10.00 | 43,631 |
| 2020-12-18 | $10.07 | $10.10 | $10.00 | $10.05 | $10.05 | 65,781 |
| 2020-12-17 | $10.00 | $10.07 | $10.00 | $10.04 | $10.04 | 323,782 |
| 2020-12-16 | $9.96 | $10.06 | $9.96 | $10.00 | $10.00 | 28,535 |
| 2020-12-15 | $9.95 | $10.05 | $9.94 | $9.98 | $9.98 | 244,969 |
| 2020-12-14 | $9.95 | $9.97 | $9.93 | $9.94 | $9.94 | 40,702 |
| 2020-12-11 | $9.91 | $10.00 | $9.91 | $9.94 | $9.94 | 56,756 |
| 2020-12-10 | $9.87 | $9.95 | $9.87 | $9.90 | $9.90 | 1,015,595 |
| 2020-12-09 | $9.84 | $9.95 | $9.84 | $9.89 | $9.89 | 35,299 |
| 2020-12-08 | $9.86 | $9.88 | $9.81 | $9.83 | $9.83 | 85,197 |
| 2020-12-07 | $9.91 | $9.95 | $9.85 | $9.86 | $9.86 | 52,904 |
| 2020-12-04 | $9.88 | $9.89 | $9.83 | $9.88 | $9.88 | 9,050 |
| 2020-12-03 | $9.88 | $9.88 | $9.80 | $9.88 | $9.88 | 1,979 |
| 2020-12-02 | $9.80 | $9.88 | $9.75 | $9.88 | $9.88 | 18,913 |
| 2020-12-01 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 23,271 |
| 2020-11-30 | $9.82 | $9.90 | $9.77 | $9.88 | $9.88 | 16,320 |
| 2020-11-27 | $9.83 | $9.86 | $9.80 | $9.86 | $9.86 | 27,060 |
| 2020-11-25 | $9.80 | $9.86 | $9.77 | $9.83 | $9.83 | 301,415 |
| 2020-11-24 | $9.80 | $9.80 | $9.70 | $9.80 | $9.80 | 38,868 |
| 2020-11-23 | $9.74 | $9.80 | $9.68 | $9.75 | $9.75 | 11,408 |
| 2020-11-20 | $9.80 | $9.80 | $9.68 | $9.76 | $9.76 | 33,582 |
| 2020-11-19 | $9.71 | $9.80 | $9.70 | $9.79 | $9.79 | 141,715 |
| 2020-11-18 | $9.80 | $9.80 | $9.73 | $9.76 | $9.76 | 2,747 |
| 2020-11-17 | $9.72 | $9.75 | $9.71 | $9.74 | $9.74 | 3,150 |
| 2020-11-16 | $9.80 | $9.80 | $9.65 | $9.71 | $9.71 | 164,631 |
| 2020-11-13 | $9.71 | $9.80 | $9.70 | $9.70 | $9.70 | 8,649 |
| 2020-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-11 | $9.76 | $9.80 | $9.75 | $9.75 | $9.75 | 1,218 |
| 2020-11-10 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 6,841 |
| 2020-11-09 | $9.80 | $9.80 | $9.67 | $9.71 | $9.71 | 6,159 |
| 2020-11-06 | $9.67 | $9.76 | $9.67 | $9.67 | $9.67 | 22,783 |
| 2020-11-05 | $9.65 | $9.70 | $9.65 | $9.67 | $9.67 | 9,508 |
| 2020-11-04 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 254 |
| 2020-11-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 211 |
| 2020-11-02 | $9.68 | $9.68 | $9.66 | $9.68 | $9.68 | 23,731 |
| 2020-10-30 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 84,560 |
| 2020-10-29 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 300,402 |
| 2020-10-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,828 |
| 2020-10-27 | $9.71 | $9.76 | $9.71 | $9.75 | $9.75 | 1,316 |
| 2020-10-26 | $9.71 | $9.72 | $9.71 | $9.71 | $9.71 | 4,754 |
| 2020-10-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 194 |
| 2020-10-22 | $9.75 | $9.78 | $9.71 | $9.74 | $9.74 | 112,504 |
| 2020-10-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 10,625 |
| 2020-10-20 | $9.76 | $9.83 | $9.76 | $9.80 | $9.80 | 523 |
| 2020-10-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 831 |
| 2020-10-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,696 |
| 2020-10-15 | $9.77 | $9.84 | $9.75 | $9.78 | $9.78 | 113,286 |
| 2020-10-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 192,128 |
| 2020-10-13 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 78,960 |
| 2020-10-12 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 29,597 |
| 2020-10-09 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 3,996 |
| 2020-10-08 | $9.79 | $9.86 | $9.78 | $9.80 | $9.80 | 29,950 |
| 2020-10-07 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 40,606 |
| 2020-10-06 | $9.82 | $9.82 | $9.70 | $9.80 | $9.80 | 127,683 |
| 2020-10-05 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 200,550 |
| 2020-10-02 | $9.84 | $9.86 | $9.78 | $9.86 | $9.86 | 258,154 |
| 2020-10-01 | $9.90 | $9.90 | $9.81 | $9.87 | $9.87 | 46,674 |
| 2020-09-30 | $9.81 | $9.86 | $9.81 | $9.83 | $9.83 | 49,013 |
| 2020-09-29 | $9.81 | $9.86 | $9.81 | $9.85 | $9.85 | 66,754 |
| 2020-09-28 | $9.90 | $9.90 | $9.81 | $9.84 | $9.84 | 30,410 |
| 2020-09-25 | $9.90 | $9.90 | $9.81 | $9.81 | $9.81 | 9,731 |
| 2020-09-24 | $9.84 | $9.85 | $9.82 | $9.82 | $9.82 | 6,458 |
| 2020-09-23 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 4,717 |
| 2020-09-22 | $9.90 | $9.90 | $9.84 | $9.87 | $9.87 | 211,025 |
| 2020-09-21 | $9.86 | $9.95 | $9.85 | $9.86 | $9.86 | 46,337 |
| 2020-09-18 | $9.90 | $9.94 | $9.87 | $9.90 | $9.90 | 111,653 |
| 2020-09-17 | $9.84 | $9.85 | $9.81 | $9.83 | $9.83 | 5,802 |
| 2020-09-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 55,878 |
| 2020-09-15 | $9.83 | $9.88 | $9.81 | $9.88 | $9.88 | 139,384 |
| 2020-09-14 | $9.95 | $9.95 | $9.80 | $9.80 | $9.80 | 107,840 |
| 2020-09-11 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 80,771 |
| 2020-09-10 | $9.85 | $9.85 | $9.81 | $9.81 | $9.81 | 276,706 |
| 2020-09-09 | $9.81 | $9.83 | $9.80 | $9.82 | $9.82 | 79,035 |
| 2020-09-08 | $9.75 | $9.88 | $9.75 | $9.85 | $9.85 | 25,118 |
| 2020-09-04 | $9.82 | $9.83 | $9.80 | $9.83 | $9.83 | 16,038 |
| 2020-09-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 328 |
| 2020-09-02 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 1,551 |
| 2020-09-01 | $9.83 | $9.91 | $9.75 | $9.89 | $9.89 | 4,759 |
| 2020-08-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2020-08-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200,005 |
| 2020-08-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30 |
| 2020-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-08-24 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 100,501 |
Capstar Special Purpose Acquisition Corp - Class A (CPSR) News Headlines
Recent Capstar Special Purpose Acquisition Corp - Class A (CPSR) News
Similar Companies to Capstar Special Purpose Acquisition Corp - Class A (CPSR) 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 | -- | -- | -- |