Crown PropTech Acquisitions - Class A (CPTK) Stock Profile

Data as of Nov. 21, 2025

$10.78 ($0.00) 0.00%

Crown PropTech Acquisitions - Class A - Daily Information

Click for more stock information on Crown PropTech Acquisitions - Class A.

Daily Information	Data
Date	Nov. 21, 2025
Open	$10.78
Previous Close	$10.78
High	$10.78
Low	$10.78
Adjusted Open	$10.78
Previous Adjusted Close	$10.78
Adjusted High	$10.78
Adjusted Low	$10.78

Invest in Crown PropTech Acquisitions - Class A (CPTK)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Key People Crown PropTech Acquisitions - Class A

Employee	Position
Richard Chera	Chief Executive Officer & Director
Pius Sprenger	Chief Financial Officer & Director
Rasheq Zarif	Strategic Advisor
Martin Karl Enderle	Independent Director
LIsa Holladay	Independent Director
Stephen B. Siegel	Independent Director
Frits Dirk van Paasschen	Independent Director

Historical Stock Data for Crown PropTech Acquisitions - Class A (CPTK)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-02-20	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-16	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-15	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-14	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-13	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-12	$10.78	$10.78	$10.78	$10.78	$10.78	0
2024-02-09	$10.67	$10.78	$10.67	$10.78	$10.78	22,276
2024-02-08	$10.70	$10.70	$10.70	$10.70	$10.70	221,074
2024-02-07	$10.72	$10.74	$10.70	$10.70	$10.70	427,264
2024-02-06	$10.72	$10.72	$10.67	$10.67	$10.67	447,985
2024-02-05	$10.72	$10.72	$10.72	$10.72	$10.72	176
2024-02-02	$10.75	$10.75	$10.75	$10.75	$10.75	5,097
2024-02-01	$10.80	$10.80	$10.80	$10.80	$10.80	31
2024-01-31	$10.80	$10.80	$10.80	$10.80	$10.80	88
2024-01-30	$10.80	$10.80	$10.80	$10.80	$10.80	71
2024-01-29	$10.80	$10.80	$10.80	$10.80	$10.80	101
2024-01-26	$10.74	$10.75	$10.74	$10.75	$10.75	8,063
2024-01-25	$10.73	$10.74	$10.72	$10.74	$10.74	214,363
2024-01-24	$10.68	$10.68	$10.68	$10.68	$10.68	161
2024-01-23	$10.68	$10.68	$10.68	$10.68	$10.68	193,051
2024-01-22	$10.69	$10.69	$10.69	$10.69	$10.69	44
2024-01-19	$10.69	$10.69	$10.68	$10.69	$10.69	157,606
2024-01-18	$10.69	$10.69	$10.69	$10.69	$10.69	175
2024-01-17	$10.68	$10.68	$10.68	$10.68	$10.68	203
2024-01-16	$10.68	$10.68	$10.68	$10.68	$10.68	403
2024-01-12	$10.68	$10.68	$10.68	$10.68	$10.68	104
2024-01-11	$10.68	$10.69	$10.68	$10.69	$10.69	211
2024-01-10	$10.68	$10.68	$10.68	$10.68	$10.68	146
2024-01-09	$10.68	$10.68	$10.68	$10.68	$10.68	8
2024-01-08	$10.68	$10.68	$10.68	$10.68	$10.68	36
2024-01-05	$10.68	$10.68	$10.68	$10.68	$10.68	1,143
2024-01-04	$10.65	$10.65	$10.65	$10.65	$10.65	210
2024-01-03	$10.65	$10.65	$10.65	$10.65	$10.65	3
2024-01-02	$10.65	$10.65	$10.65	$10.65	$10.65	785
2023-12-29	$10.69	$10.69	$10.65	$10.65	$10.65	25,219
2023-12-28	$10.65	$10.65	$10.63	$10.65	$10.65	4,627
2023-12-27	$10.61	$10.61	$10.61	$10.61	$10.61	1
2023-12-26	$10.61	$10.61	$10.61	$10.61	$10.61	43
2023-12-22	$10.62	$10.62	$10.61	$10.61	$10.61	1,170
2023-12-21	$10.62	$10.62	$10.62	$10.62	$10.62	0
2023-12-20	$10.62	$10.62	$10.62	$10.62	$10.62	0
2023-12-19	$10.62	$10.62	$10.62	$10.62	$10.62	3
2023-12-18	$10.62	$10.62	$10.62	$10.62	$10.62	10,637
2023-12-15	$10.61	$10.63	$10.61	$10.61	$10.61	13,422
2023-12-14	$10.61	$10.61	$10.61	$10.61	$10.61	275,241
2023-12-13	$10.61	$10.61	$10.60	$10.60	$10.60	25,724
2023-12-12	$10.61	$10.61	$10.61	$10.61	$10.61	38,025
2023-12-11	$10.63	$10.63	$10.60	$10.60	$10.60	875
2023-12-08	$10.61	$10.61	$10.61	$10.61	$10.61	0
2023-12-07	$10.62	$10.62	$10.61	$10.61	$10.61	1,547
2023-12-06	$10.60	$10.60	$10.60	$10.60	$10.60	10
2023-12-05	$10.59	$10.61	$10.59	$10.60	$10.60	4,913
2023-12-04	$10.60	$10.60	$10.60	$10.60	$10.60	806
2023-12-01	$10.63	$10.63	$10.63	$10.63	$10.63	500
2023-11-30	$10.61	$10.61	$10.61	$10.61	$10.61	0
2023-11-29	$10.61	$10.61	$10.61	$10.61	$10.61	2,257
2023-11-28	$10.59	$10.60	$10.59	$10.60	$10.60	4,967
2023-11-27	$10.59	$10.59	$10.58	$10.59	$10.59	9,630
2023-11-24	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-11-22	$10.58	$10.58	$10.58	$10.58	$10.58	29
2023-11-21	$10.58	$10.58	$10.58	$10.58	$10.58	761
2023-11-20	$10.60	$10.60	$10.60	$10.60	$10.60	100
2023-11-17	$10.59	$10.59	$10.59	$10.59	$10.59	11,102
2023-11-16	$10.58	$10.60	$10.58	$10.60	$10.60	1,195
2023-11-15	$10.59	$10.59	$10.59	$10.59	$10.59	5
2023-11-14	$10.59	$10.59	$10.59	$10.59	$10.59	1,632
2023-11-13	$10.59	$10.59	$10.58	$10.58	$10.58	2,927
2023-11-10	$10.59	$10.59	$10.55	$10.55	$10.55	6,913
2023-11-09	$10.58	$10.58	$10.58	$10.58	$10.58	935
2023-11-08	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-11-07	$10.58	$10.58	$10.58	$10.58	$10.58	8,092
2023-11-06	$10.58	$10.58	$10.58	$10.58	$10.58	0
2023-11-03	$10.58	$10.58	$10.58	$10.58	$10.58	2
2023-11-02	$10.58	$10.58	$10.58	$10.58	$10.58	1
2023-11-01	$10.58	$10.58	$10.58	$10.58	$10.58	20
2023-10-31	$10.58	$10.58	$10.58	$10.58	$10.58	150
2023-10-30	$10.58	$10.58	$10.58	$10.58	$10.58	465
2023-10-27	$10.58	$10.58	$10.58	$10.58	$10.58	1,153
2023-10-26	$10.54	$10.59	$10.54	$10.55	$10.55	4,878
2023-10-25	$10.54	$10.54	$10.54	$10.54	$10.54	1,481
2023-10-24	$10.53	$10.53	$10.53	$10.53	$10.53	0
2023-10-23	$10.53	$10.53	$10.53	$10.53	$10.53	2,244
2023-10-20	$10.53	$10.54	$10.53	$10.54	$10.54	57,623
2023-10-19	$10.54	$10.54	$10.53	$10.53	$10.53	20,190
2023-10-18	$10.53	$10.53	$10.53	$10.53	$10.53	1,301
2023-10-17	$10.53	$10.53	$10.53	$10.53	$10.53	573
2023-10-16	$10.53	$10.53	$10.53	$10.53	$10.53	800
2023-10-13	$10.53	$10.54	$10.53	$10.54	$10.54	4,259
2023-10-12	$10.51	$10.51	$10.51	$10.51	$10.51	243
2023-10-11	$10.51	$10.51	$10.51	$10.51	$10.51	0
2023-10-10	$10.51	$10.51	$10.51	$10.51	$10.51	9
2023-10-09	$10.51	$10.51	$10.51	$10.51	$10.51	1
2023-10-06	$10.51	$10.51	$10.51	$10.51	$10.51	101
2023-10-05	$10.52	$10.52	$10.52	$10.52	$10.52	66,009
2023-10-04	$10.51	$10.51	$10.51	$10.51	$10.51	13,942
2023-10-03	$10.50	$10.50	$10.50	$10.50	$10.50	0
2023-10-02	$10.51	$10.52	$10.50	$10.50	$10.50	945
2023-09-29	$10.50	$10.50	$10.50	$10.50	$10.50	7,276
2023-09-28	$10.50	$10.50	$10.49	$10.50	$10.50	6,029
2023-09-27	$10.49	$10.50	$10.49	$10.49	$10.49	1,252
2023-09-26	$10.49	$10.50	$10.49	$10.50	$10.50	213
2023-09-25	$10.50	$10.50	$10.50	$10.50	$10.50	100
2023-09-22	$10.49	$10.49	$10.48	$10.48	$10.48	246
2023-09-21	$10.49	$10.49	$10.49	$10.49	$10.49	973
2023-09-20	$10.48	$10.48	$10.48	$10.48	$10.48	688
2023-09-19	$10.49	$10.49	$10.49	$10.49	$10.49	366
2023-09-18	$10.49	$10.49	$10.49	$10.49	$10.49	1,217
2023-09-15	$10.49	$10.49	$10.49	$10.49	$10.49	2,048
2023-09-14	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-09-13	$10.49	$10.49	$10.48	$10.49	$10.49	13,727
2023-09-12	$10.46	$10.48	$10.46	$10.48	$10.48	126,142
2023-09-11	$10.51	$10.51	$10.51	$10.51	$10.51	594
2023-09-08	$10.47	$10.48	$10.47	$10.48	$10.48	10,199
2023-09-07	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-09-06	$10.49	$10.49	$10.49	$10.49	$10.49	0
2023-09-05	$10.49	$10.49	$10.49	$10.49	$10.49	114
2023-09-01	$10.46	$10.49	$10.46	$10.49	$10.49	300
2023-08-31	$10.45	$10.46	$10.45	$10.46	$10.46	15,550
2023-08-30	$10.44	$10.45	$10.44	$10.45	$10.45	34,360
2023-08-29	$10.43	$10.43	$10.43	$10.43	$10.43	0
2023-08-28	$10.43	$10.43	$10.43	$10.43	$10.43	618
2023-08-25	$10.41	$10.43	$10.41	$10.43	$10.43	25,631
2023-08-24	$10.42	$10.43	$10.42	$10.42	$10.42	6,483
2023-08-23	$10.40	$10.41	$10.39	$10.41	$10.41	24,862
2023-08-22	$10.40	$10.40	$10.40	$10.40	$10.40	10,520
2023-08-21	$10.40	$10.40	$10.39	$10.39	$10.39	9,010
2023-08-18	$10.40	$10.40	$10.39	$10.39	$10.39	10,417
2023-08-17	$10.39	$10.40	$10.39	$10.39	$10.39	7,946
2023-08-16	$10.39	$10.39	$10.39	$10.39	$10.39	52
2023-08-15	$10.39	$10.39	$10.39	$10.39	$10.39	0
2023-08-14	$10.39	$10.39	$10.39	$10.39	$10.39	3,900
2023-08-11	$10.38	$10.40	$10.38	$10.39	$10.39	9,367
2023-08-10	$10.37	$10.37	$10.37	$10.37	$10.37	29
2023-08-09	$10.37	$10.37	$10.37	$10.37	$10.37	223
2023-08-08	$10.37	$10.37	$10.37	$10.37	$10.37	200
2023-08-07	$10.38	$10.38	$10.37	$10.37	$10.37	322
2023-08-04	$10.37	$10.37	$10.37	$10.37	$10.37	5,601
2023-08-03	$10.35	$10.37	$10.35	$10.36	$10.36	7,169
2023-08-02	$10.35	$10.36	$10.35	$10.35	$10.35	7,986
2023-08-01	$10.33	$10.33	$10.33	$10.33	$10.33	42
2023-07-31	$10.35	$10.35	$10.33	$10.33	$10.33	10,726
2023-07-28	$10.34	$10.35	$10.34	$10.35	$10.35	827
2023-07-27	$10.33	$10.35	$10.33	$10.35	$10.35	30,942
2023-07-26	$10.31	$10.34	$10.31	$10.31	$10.31	2,453
2023-07-25	$10.30	$10.30	$10.30	$10.30	$10.30	0
2023-07-24	$10.30	$10.30	$10.30	$10.30	$10.30	17
2023-07-21	$10.27	$10.31	$10.27	$10.30	$10.30	177,355
2023-07-20	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-19	$10.27	$10.27	$10.27	$10.27	$10.27	1
2023-07-18	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-17	$10.27	$10.27	$10.27	$10.27	$10.27	0
2023-07-14	$10.27	$10.27	$10.27	$10.27	$10.27	602
2023-07-13	$10.26	$10.26	$10.25	$10.25	$10.25	2,380
2023-07-12	$10.26	$10.26	$10.26	$10.26	$10.26	121
2023-07-11	$10.26	$10.26	$10.26	$10.26	$10.26	1
2023-07-10	$10.26	$10.26	$10.26	$10.26	$10.26	23
2023-07-07	$10.24	$10.26	$10.24	$10.26	$10.26	1,475
2023-07-06	$10.23	$10.24	$10.23	$10.24	$10.24	161,145
2023-07-05	$10.23	$10.23	$10.23	$10.23	$10.23	100
2023-07-03	$10.23	$10.23	$10.23	$10.23	$10.23	20
2023-06-30	$10.23	$10.23	$10.23	$10.23	$10.23	30
2023-06-29	$10.23	$10.23	$10.23	$10.23	$10.23	167
2023-06-28	$10.20	$10.23	$10.20	$10.23	$10.23	27,484
2023-06-27	$10.24	$10.24	$10.23	$10.23	$10.23	25,200
2023-06-26	$10.24	$10.24	$10.24	$10.24	$10.24	25,707
2023-06-23	$10.20	$10.27	$10.19	$10.24	$10.24	428,439
2023-06-22	$10.20	$10.20	$10.20	$10.20	$10.20	0
2023-06-21	$10.20	$10.20	$10.20	$10.20	$10.20	77
2023-06-20	$10.20	$10.20	$10.20	$10.20	$10.20	7,098
2023-06-16	$10.21	$10.21	$10.21	$10.21	$10.21	154
2023-06-15	$10.21	$10.21	$10.21	$10.21	$10.21	200
2023-06-14	$10.20	$10.21	$10.20	$10.21	$10.21	1,400
2023-06-13	$10.20	$10.20	$10.20	$10.20	$10.20	2,533
2023-06-12	$10.20	$10.20	$10.20	$10.20	$10.20	101
2023-06-09	$10.19	$10.19	$10.19	$10.19	$10.19	100
2023-06-08	$10.19	$10.19	$10.18	$10.18	$10.18	29,957
2023-06-07	$10.19	$10.20	$10.18	$10.20	$10.20	134,557
2023-06-06	$10.19	$10.19	$10.18	$10.18	$10.18	88,737
2023-06-05	$10.19	$10.21	$10.16	$10.18	$10.18	133,487
2023-06-02	$10.13	$10.13	$10.13	$10.13	$10.13	107,352
2023-06-01	$10.12	$10.12	$10.12	$10.12	$10.12	21,714
2023-05-31	$10.12	$10.12	$10.12	$10.12	$10.12	103
2023-05-30	$10.12	$10.12	$10.12	$10.12	$10.12	62
2023-05-26	$10.12	$10.12	$10.12	$10.12	$10.12	2,000
2023-05-25	$10.12	$10.14	$10.12	$10.14	$10.14	13,115
2023-05-24	$10.15	$10.15	$10.15	$10.15	$10.15	3,000
2023-05-23	$10.16	$10.16	$10.16	$10.16	$10.16	46
2023-05-22	$10.15	$10.17	$10.12	$10.16	$10.16	22,191
2023-05-19	$10.12	$10.12	$10.12	$10.12	$10.12	0
2023-05-18	$10.12	$10.12	$10.12	$10.12	$10.12	63
2023-05-17	$10.12	$10.12	$10.12	$10.12	$10.12	5
2023-05-16	$10.12	$10.12	$10.12	$10.12	$10.12	0
2023-05-15	$10.12	$10.12	$10.12	$10.12	$10.12	2
2023-05-12	$10.12	$10.12	$10.12	$10.12	$10.12	105
2023-05-11	$10.15	$10.15	$10.15	$10.15	$10.15	2,616
2023-05-10	$10.17	$10.17	$10.15	$10.15	$10.15	3,700
2023-05-09	$10.17	$10.17	$10.17	$10.17	$10.17	10
2023-05-08	$10.17	$10.17	$10.17	$10.17	$10.17	103
2023-05-05	$10.13	$10.13	$10.13	$10.13	$10.13	1,020
2023-05-04	$10.13	$10.13	$10.13	$10.13	$10.13	226
2023-05-03	$10.20	$10.20	$10.20	$10.20	$10.20	100
2023-05-02	$10.22	$10.22	$10.22	$10.22	$10.22	0
2023-05-01	$10.22	$10.22	$10.22	$10.22	$10.22	0
2023-04-28	$10.22	$10.22	$10.22	$10.22	$10.22	492
2023-04-27	$10.17	$10.17	$10.17	$10.17	$10.17	1
2023-04-26	$10.17	$10.17	$10.17	$10.17	$10.17	0
2023-04-25	$10.27	$10.27	$10.17	$10.17	$10.17	4,202
2023-04-24	$10.17	$10.18	$10.15	$10.15	$10.15	21,264
2023-04-21	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-04-20	$10.24	$10.24	$10.21	$10.21	$10.21	207
2023-04-19	$10.15	$10.20	$10.15	$10.20	$10.20	6,683
2023-04-18	$10.05	$10.05	$10.05	$10.05	$10.05	20
2023-04-17	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-04-14	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-04-13	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-04-12	$10.10	$10.20	$9.98	$10.05	$10.05	6,979
2023-04-11	$10.23	$10.23	$10.11	$10.11	$10.11	602
2023-04-10	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-04-06	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-04-05	$10.05	$10.05	$10.05	$10.05	$10.05	7
2023-04-04	$10.05	$10.05	$10.05	$10.05	$10.05	0
2023-04-03	$10.10	$10.10	$10.05	$10.05	$10.05	401
2023-03-31	$9.99	$10.03	$9.99	$10.03	$10.03	9,301
2023-03-30	$9.99	$9.99	$9.99	$9.99	$9.99	110
2023-03-29	$9.99	$9.99	$9.99	$9.99	$9.99	110
2023-03-28	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-03-27	$9.99	$9.99	$9.99	$9.99	$9.99	262
2023-03-24	$9.98	$9.98	$9.98	$9.98	$9.98	57
2023-03-23	$9.98	$9.98	$9.98	$9.98	$9.98	196
2023-03-22	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-03-21	$9.99	$9.99	$9.98	$9.99	$9.99	4,274
2023-03-20	$9.95	$9.95	$9.95	$9.95	$9.95	0
2023-03-17	$9.95	$9.95	$9.95	$9.95	$9.95	6
2023-03-16	$9.95	$9.95	$9.95	$9.95	$9.95	78
2023-03-15	$9.97	$9.97	$9.95	$9.95	$9.95	4,424
2023-03-14	$9.99	$9.99	$9.96	$9.96	$9.96	3,102
2023-03-13	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-03-10	$9.99	$9.99	$9.99	$9.99	$9.99	0
2023-03-09	$9.99	$9.99	$9.99	$9.99	$9.99	506
2023-03-08	$9.96	$9.96	$9.96	$9.96	$9.96	17
2023-03-07	$9.96	$9.96	$9.96	$9.96	$9.96	1,008
2023-03-06	$9.99	$9.99	$9.99	$9.99	$9.99	55
2023-03-03	$9.99	$9.99	$9.99	$9.99	$9.99	118
2023-03-02	$9.99	$9.99	$9.99	$9.99	$9.99	28
2023-03-01	$9.99	$9.99	$9.99	$9.99	$9.99	100
2023-02-28	$9.96	$9.96	$9.96	$9.96	$9.96	212
2023-02-27	$9.96	$9.96	$9.96	$9.96	$9.96	798
2023-02-24	$9.96	$9.96	$9.96	$9.96	$9.96	1,496
2023-02-23	$9.92	$10.00	$9.92	$9.96	$9.96	23,899
2023-02-22	$9.95	$9.95	$9.95	$9.95	$9.95	5
2023-02-21	$9.90	$9.95	$9.90	$9.95	$9.95	2,625
2023-02-17	$9.90	$9.93	$9.90	$9.91	$9.91	902
2023-02-16	$9.90	$9.93	$9.90	$9.93	$9.93	16,803
2023-02-15	$9.87	$9.89	$9.87	$9.87	$9.87	19,342
2023-02-14	$10.06	$10.15	$9.87	$9.88	$9.88	34,178
2023-02-13	$10.26	$10.26	$10.05	$10.07	$10.07	77,219
2023-02-10	$10.36	$10.36	$10.31	$10.31	$10.31	401
2023-02-09	$10.49	$10.67	$10.31	$10.41	$10.41	58,221
2023-02-08	$10.50	$10.52	$10.17	$10.31	$10.31	437,714
2023-02-07	$10.21	$10.21	$10.21	$10.21	$10.21	0
2023-02-06	$10.19	$10.57	$10.17	$10.21	$10.21	236,331
2023-02-03	$10.17	$10.65	$10.12	$10.25	$10.25	445,152
2023-02-02	$10.15	$10.18	$10.12	$10.15	$10.15	278,591
2023-02-01	$10.17	$10.18	$10.17	$10.17	$10.17	1,558,501
2023-01-31	$10.17	$10.17	$10.16	$10.16	$10.16	1,155,078
2023-01-30	$10.16	$10.17	$10.16	$10.16	$10.16	1,529,290
2023-01-27	$10.20	$10.20	$10.15	$10.16	$10.16	140,584
2023-01-26	$10.15	$10.16	$10.15	$10.16	$10.16	261,181
2023-01-25	$10.15	$10.16	$10.15	$10.16	$10.16	2,563
2023-01-24	$10.16	$10.16	$10.16	$10.16	$10.16	133,000
2023-01-23	$10.14	$10.16	$10.14	$10.15	$10.15	989
2023-01-20	$10.14	$10.15	$10.14	$10.15	$10.15	865,193
2023-01-19	$10.15	$10.15	$10.14	$10.15	$10.15	1,656,771
2023-01-18	$10.15	$10.15	$10.14	$10.14	$10.14	286,338
2023-01-17	$10.12	$10.15	$10.12	$10.14	$10.14	22,341
2023-01-13	$10.12	$10.12	$10.12	$10.12	$10.12	5,509
2023-01-12	$10.11	$10.13	$10.11	$10.13	$10.13	20,008
2023-01-11	$10.13	$10.13	$10.11	$10.12	$10.12	8,912
2023-01-10	$10.13	$10.13	$10.13	$10.13	$10.13	7,080
2023-01-09	$10.16	$10.16	$10.12	$10.13	$10.13	9,025
2023-01-06	$10.10	$10.12	$10.10	$10.12	$10.12	205,587
2023-01-05	$10.11	$10.14	$10.11	$10.12	$10.12	31,498
2023-01-04	$10.09	$10.12	$10.09	$10.11	$10.11	18,060
2023-01-03	$10.12	$10.12	$10.09	$10.11	$10.11	26,311
2022-12-30	$10.10	$10.11	$10.10	$10.11	$10.11	14,744
2022-12-29	$10.08	$10.10	$10.08	$10.10	$10.10	28,853
2022-12-28	$10.09	$10.10	$10.08	$10.09	$10.09	23,773
2022-12-27	$10.08	$10.08	$10.08	$10.08	$10.08	28,572
2022-12-23	$10.11	$10.11	$10.08	$10.09	$10.09	18,353
2022-12-22	$10.10	$10.10	$10.08	$10.09	$10.09	6,284
2022-12-21	$10.08	$10.08	$10.08	$10.08	$10.08	1,400
2022-12-20	$10.07	$10.09	$10.07	$10.08	$10.08	10,095
2022-12-19	$10.08	$10.09	$10.08	$10.08	$10.08	562,680
2022-12-16	$10.08	$10.08	$10.07	$10.07	$10.07	266,790
2022-12-15	$10.06	$10.07	$10.06	$10.06	$10.06	234,825
2022-12-14	$10.10	$10.10	$10.07	$10.07	$10.07	1,352
2022-12-13	$10.10	$10.10	$10.06	$10.07	$10.07	113,001
2022-12-12	$10.06	$10.06	$10.06	$10.06	$10.06	22,863
2022-12-09	$10.06	$10.06	$10.06	$10.06	$10.06	2,599
2022-12-08	$10.05	$10.06	$10.05	$10.06	$10.06	113,637
2022-12-07	$10.04	$10.07	$10.04	$10.05	$10.05	805,749
2022-12-06	$10.03	$10.04	$10.03	$10.04	$10.04	317,019
2022-12-05	$10.08	$10.08	$10.03	$10.03	$10.03	2,667
2022-12-02	$10.08	$10.08	$10.03	$10.03	$10.03	4,300
2022-12-01	$10.03	$10.04	$10.03	$10.04	$10.04	24,691
2022-11-30	$10.03	$10.04	$10.03	$10.03	$10.03	16,816
2022-11-29	$10.03	$10.03	$10.03	$10.03	$10.03	2,202
2022-11-28	$10.02	$10.03	$10.02	$10.03	$10.03	3,280
2022-11-25	$10.02	$10.02	$10.02	$10.02	$10.02	0
2022-11-23	$10.02	$10.02	$10.02	$10.02	$10.02	3,552
2022-11-22	$10.01	$10.01	$10.01	$10.01	$10.01	3,679
2022-11-21	$10.01	$10.01	$10.01	$10.01	$10.01	37,129
2022-11-18	$10.01	$10.01	$10.01	$10.01	$10.01	2,800
2022-11-17	$10.01	$10.02	$10.01	$10.01	$10.01	128,915
2022-11-16	$10.04	$10.04	$10.02	$10.02	$10.02	426,890
2022-11-15	$9.99	$10.02	$9.99	$10.01	$10.01	101,213
2022-11-14	$10.00	$10.02	$10.00	$10.02	$10.02	51,568
2022-11-11	$10.00	$10.00	$9.99	$9.99	$9.99	290,460
2022-11-10	$10.00	$10.00	$9.99	$9.99	$9.99	169,186
2022-11-09	$10.00	$10.00	$9.99	$10.00	$10.00	126,942
2022-11-08	$10.00	$10.00	$10.00	$10.00	$10.00	7,828
2022-11-07	$10.00	$10.00	$9.99	$10.00	$10.00	27,271
2022-11-04	$10.00	$10.00	$9.99	$9.99	$9.99	7,888
2022-11-03	$9.99	$10.00	$9.99	$9.99	$9.99	8,128
2022-11-02	$9.98	$9.99	$9.98	$9.99	$9.99	149,370
2022-11-01	$9.98	$9.99	$9.98	$9.98	$9.98	35,480
2022-10-31	$9.98	$9.98	$9.98	$9.98	$9.98	5,696
2022-10-28	$9.99	$9.99	$9.98	$9.98	$9.98	33,001
2022-10-27	$9.97	$9.99	$9.97	$9.99	$9.99	11,665
2022-10-26	$9.96	$9.97	$9.96	$9.97	$9.97	2,575
2022-10-25	$9.97	$9.98	$9.97	$9.98	$9.98	758
2022-10-24	$9.96	$9.96	$9.96	$9.96	$9.96	1
2022-10-21	$9.96	$9.96	$9.96	$9.96	$9.96	10
2022-10-20	$9.96	$9.96	$9.96	$9.96	$9.96	7,234
2022-10-19	$9.97	$9.97	$9.96	$9.96	$9.96	510
2022-10-18	$9.95	$9.96	$9.95	$9.96	$9.96	6,109
2022-10-17	$9.95	$9.96	$9.95	$9.96	$9.96	310
2022-10-14	$9.94	$9.96	$9.94	$9.95	$9.95	1,310
2022-10-13	$9.94	$9.95	$9.94	$9.95	$9.95	7,110
2022-10-12	$9.95	$9.96	$9.95	$9.96	$9.96	177,667
2022-10-11	$9.96	$9.96	$9.95	$9.95	$9.95	51,157
2022-10-10	$9.94	$9.95	$9.94	$9.94	$9.94	4,682
2022-10-07	$9.93	$9.94	$9.93	$9.93	$9.93	48,548
2022-10-06	$9.93	$9.93	$9.93	$9.93	$9.93	4,721
2022-10-05	$9.91	$9.93	$9.91	$9.93	$9.93	116,121
2022-10-04	$9.92	$9.93	$9.92	$9.93	$9.93	18,602
2022-10-03	$9.92	$9.93	$9.91	$9.92	$9.92	124,820
2022-09-30	$9.91	$9.92	$9.91	$9.92	$9.92	73,912
2022-09-29	$9.91	$9.92	$9.91	$9.92	$9.92	129,342
2022-09-28	$9.91	$9.92	$9.91	$9.92	$9.92	297,811
2022-09-27	$9.90	$9.92	$9.90	$9.92	$9.92	63,202
2022-09-26	$9.91	$9.92	$9.90	$9.92	$9.92	214,387
2022-09-23	$9.91	$9.92	$9.91	$9.92	$9.92	80,076
2022-09-22	$9.92	$9.92	$9.91	$9.92	$9.92	137,101
2022-09-21	$9.90	$9.91	$9.90	$9.91	$9.91	252,927
2022-09-20	$9.90	$9.91	$9.90	$9.91	$9.91	400,113
2022-09-19	$9.90	$9.90	$9.90	$9.90	$9.90	1,091,303
2022-09-16	$9.89	$9.91	$9.89	$9.90	$9.90	85,769
2022-09-15	$9.91	$9.91	$9.91	$9.91	$9.91	28,159
2022-09-14	$9.89	$9.91	$9.89	$9.91	$9.91	630,283
2022-09-13	$9.89	$9.91	$9.89	$9.91	$9.91	70,539
2022-09-12	$9.90	$9.91	$9.90	$9.91	$9.91	780,318
2022-09-09	$9.90	$9.90	$9.90	$9.90	$9.90	500
2022-09-08	$9.92	$9.92	$9.90	$9.90	$9.90	14,429
2022-09-07	$9.90	$9.91	$9.90	$9.91	$9.91	1,210
2022-09-06	$9.90	$9.90	$9.90	$9.90	$9.90	8
2022-09-02	$9.90	$9.90	$9.90	$9.90	$9.90	306,356
2022-09-01	$9.89	$9.91	$9.89	$9.90	$9.90	126,699
2022-08-31	$9.88	$9.88	$9.88	$9.88	$9.88	2,387
2022-08-30	$9.90	$9.90	$9.90	$9.90	$9.90	315
2022-08-29	$9.88	$9.89	$9.88	$9.88	$9.88	4,804
2022-08-26	$9.88	$9.88	$9.88	$9.88	$9.88	44,717
2022-08-25	$9.86	$9.87	$9.86	$9.86	$9.86	24,484
2022-08-24	$9.86	$9.86	$9.86	$9.86	$9.86	5,996
2022-08-23	$9.86	$9.87	$9.86	$9.87	$9.87	11,548
2022-08-22	$9.87	$9.87	$9.87	$9.87	$9.87	6
2022-08-19	$9.86	$9.87	$9.86	$9.87	$9.87	17,158
2022-08-18	$9.88	$9.88	$9.86	$9.86	$9.86	20,571
2022-08-17	$9.88	$9.88	$9.86	$9.87	$9.87	43,715
2022-08-16	$9.88	$9.88	$9.88	$9.88	$9.88	7,559
2022-08-15	$9.88	$9.88	$9.87	$9.87	$9.87	14,497
2022-08-12	$9.87	$9.87	$9.87	$9.87	$9.87	8,062
2022-08-11	$9.86	$9.86	$9.86	$9.86	$9.86	2
2022-08-10	$9.86	$9.86	$9.86	$9.86	$9.86	24,216
2022-08-09	$9.86	$9.87	$9.86	$9.87	$9.87	10,366
2022-08-08	$9.86	$9.86	$9.86	$9.86	$9.86	2,220
2022-08-05	$9.87	$9.87	$9.87	$9.87	$9.87	102
2022-08-04	$9.87	$9.87	$9.87	$9.87	$9.87	98,429
2022-08-03	$9.87	$9.87	$9.86	$9.86	$9.86	371,438
2022-08-02	$9.86	$9.86	$9.86	$9.86	$9.86	178,213
2022-08-01	$9.87	$9.87	$9.85	$9.86	$9.86	34,400
2022-07-29	$9.84	$9.84	$9.84	$9.84	$9.84	23,592
2022-07-28	$9.89	$9.89	$9.83	$9.84	$9.84	92,559
2022-07-27	$9.85	$9.85	$9.85	$9.85	$9.85	12,714
2022-07-26	$9.85	$9.85	$9.85	$9.85	$9.85	2
2022-07-25	$9.89	$9.89	$9.84	$9.85	$9.85	2,977
2022-07-22	$9.89	$9.89	$9.86	$9.86	$9.86	552
2022-07-21	$9.87	$9.87	$9.87	$9.87	$9.87	109
2022-07-20	$9.82	$9.84	$9.82	$9.82	$9.82	2,475
2022-07-19	$9.82	$9.83	$9.82	$9.83	$9.83	1,010
2022-07-18	$9.82	$9.85	$9.82	$9.82	$9.82	12,661
2022-07-15	$9.82	$9.82	$9.82	$9.82	$9.82	1,004
2022-07-14	$9.82	$9.82	$9.82	$9.82	$9.82	936
2022-07-13	$9.83	$9.85	$9.82	$9.85	$9.85	24,862
2022-07-12	$9.83	$9.83	$9.81	$9.82	$9.82	28,804
2022-07-11	$9.82	$9.85	$9.82	$9.84	$9.84	24,566
2022-07-08	$9.82	$9.85	$9.82	$9.84	$9.84	26,788
2022-07-07	$9.84	$9.84	$9.84	$9.84	$9.84	73
2022-07-06	$9.84	$9.84	$9.84	$9.84	$9.84	202
2022-07-05	$9.95	$9.95	$9.85	$9.87	$9.87	37,659
2022-07-01	$9.82	$9.82	$9.82	$9.82	$9.82	305
2022-06-30	$9.82	$9.97	$9.82	$9.85	$9.85	90,960
2022-06-29	$9.82	$9.87	$9.81	$9.85	$9.85	1,335
2022-06-28	$9.87	$9.87	$9.87	$9.87	$9.87	102
2022-06-27	$9.81	$9.85	$9.81	$9.85	$9.85	3,144
2022-06-24	$9.85	$9.85	$9.85	$9.85	$9.85	2
2022-06-23	$9.81	$9.86	$9.81	$9.85	$9.85	4,135
2022-06-22	$9.81	$9.84	$9.81	$9.81	$9.81	1,638
2022-06-21	$9.85	$9.85	$9.85	$9.85	$9.85	311
2022-06-17	$9.84	$9.85	$9.82	$9.85	$9.85	17,851
2022-06-16	$9.81	$9.85	$9.81	$9.85	$9.85	4,473
2022-06-15	$9.81	$9.85	$9.81	$9.85	$9.85	17,774
2022-06-14	$9.85	$9.85	$9.80	$9.83	$9.83	253,961
2022-06-13	$9.83	$9.85	$9.82	$9.84	$9.84	35,154
2022-06-10	$9.85	$9.87	$9.84	$9.87	$9.87	44,894
2022-06-09	$9.83	$9.85	$9.83	$9.85	$9.85	6,966
2022-06-08	$9.84	$9.85	$9.83	$9.85	$9.85	78,324
2022-06-07	$9.85	$9.85	$9.83	$9.84	$9.84	13,486
2022-06-06	$9.88	$9.88	$9.88	$9.88	$9.88	262
2022-06-03	$9.87	$9.88	$9.85	$9.88	$9.88	1,205
2022-06-02	$9.85	$9.85	$9.85	$9.85	$9.85	16,417
2022-06-01	$9.85	$9.88	$9.85	$9.87	$9.87	11,012
2022-05-31	$9.85	$9.88	$9.85	$9.88	$9.88	3,461
2022-05-27	$9.86	$9.86	$9.83	$9.86	$9.86	4,771
2022-05-26	$9.85	$9.85	$9.85	$9.85	$9.85	226
2022-05-25	$9.82	$9.88	$9.82	$9.85	$9.85	2,943
2022-05-24	$9.84	$9.84	$9.80	$9.81	$9.81	85,226
2022-05-23	$9.85	$9.88	$9.85	$9.85	$9.85	1,400
2022-05-20	$9.85	$9.85	$9.85	$9.85	$9.85	6
2022-05-19	$9.85	$9.85	$9.85	$9.85	$9.85	387
2022-05-18	$9.84	$9.84	$9.81	$9.81	$9.81	2,236
2022-05-17	$9.85	$9.85	$9.85	$9.85	$9.85	3,203
2022-05-16	$9.86	$9.86	$9.83	$9.85	$9.85	133,066
2022-05-13	$9.85	$9.85	$9.84	$9.85	$9.85	16,660
2022-05-12	$9.85	$9.85	$9.85	$9.85	$9.85	12
2022-05-11	$9.83	$9.85	$9.83	$9.85	$9.85	41,580
2022-05-10	$9.84	$9.84	$9.84	$9.84	$9.84	78
2022-05-09	$9.85	$9.86	$9.84	$9.84	$9.84	20,722
2022-05-06	$9.85	$9.85	$9.85	$9.85	$9.85	142
2022-05-05	$9.85	$9.85	$9.85	$9.85	$9.85	50,718
2022-05-04	$9.87	$9.87	$9.85	$9.87	$9.87	2,458
2022-05-03	$9.86	$9.86	$9.85	$9.85	$9.85	248,695
2022-05-02	$9.87	$9.88	$9.86	$9.86	$9.86	87,247
2022-04-29	$9.93	$9.99	$9.87	$9.87	$9.87	15,177
2022-04-28	$9.87	$9.88	$9.87	$9.87	$9.87	16,303
2022-04-27	$9.88	$9.88	$9.88	$9.88	$9.88	202
2022-04-26	$9.87	$9.87	$9.87	$9.87	$9.87	5,141
2022-04-25	$9.88	$9.88	$9.87	$9.87	$9.87	3,968
2022-04-22	$9.88	$9.88	$9.87	$9.87	$9.87	3,793
2022-04-21	$9.87	$9.89	$9.87	$9.89	$9.89	12,505
2022-04-20	$9.87	$9.87	$9.87	$9.87	$9.87	4,585
2022-04-19	$9.86	$9.86	$9.86	$9.86	$9.86	2,073
2022-04-18	$9.85	$9.87	$9.85	$9.87	$9.87	1,266
2022-04-14	$9.89	$9.89	$9.85	$9.89	$9.89	23,502
2022-04-13	$9.88	$9.90	$9.85	$9.90	$9.90	3,691
2022-04-12	$9.86	$9.86	$9.85	$9.85	$9.85	24,827
2022-04-11	$9.91	$9.91	$9.87	$9.88	$9.88	4,062
2022-04-08	$9.85	$9.85	$9.85	$9.85	$9.85	106
2022-04-07	$9.85	$9.86	$9.85	$9.85	$9.85	9,820
2022-04-06	$9.86	$9.87	$9.85	$9.85	$9.85	51,660
2022-04-05	$9.86	$9.87	$9.86	$9.87	$9.87	23,217
2022-04-04	$9.87	$9.87	$9.87	$9.87	$9.87	418
2022-04-01	$9.88	$9.88	$9.88	$9.88	$9.88	5
2022-03-31	$9.91	$9.91	$9.86	$9.88	$9.88	56,088
2022-03-30	$9.89	$9.89	$9.88	$9.88	$9.88	13,622
2022-03-29	$9.89	$9.89	$9.87	$9.87	$9.87	11,879
2022-03-28	$9.89	$9.89	$9.89	$9.89	$9.89	5,712
2022-03-25	$9.89	$9.90	$9.87	$9.88	$9.88	10,756
2022-03-24	$9.91	$9.91	$9.89	$9.89	$9.89	205
2022-03-23	$9.84	$9.84	$9.84	$9.84	$9.84	2
2022-03-22	$9.84	$9.87	$9.84	$9.84	$9.84	2,322
2022-03-21	$9.83	$9.85	$9.83	$9.85	$9.85	1,108
2022-03-18	$9.85	$9.88	$9.84	$9.84	$9.84	12,302
2022-03-17	$9.88	$9.88	$9.88	$9.88	$9.88	102
2022-03-16	$9.85	$9.88	$9.85	$9.85	$9.85	19,534
2022-03-15	$9.86	$9.88	$9.83	$9.85	$9.85	480,034
2022-03-14	$9.87	$9.88	$9.84	$9.84	$9.84	369,656
2022-03-11	$9.88	$9.88	$9.87	$9.88	$9.88	40,607
2022-03-10	$9.87	$9.90	$9.87	$9.90	$9.90	6,335
2022-03-09	$9.88	$9.89	$9.87	$9.88	$9.88	29,735
2022-03-08	$9.87	$9.87	$9.87	$9.87	$9.87	1,197
2022-03-07	$9.87	$9.89	$9.87	$9.87	$9.87	2,196
2022-03-04	$9.88	$9.90	$9.87	$9.87	$9.87	3,195
2022-03-03	$9.86	$9.88	$9.86	$9.88	$9.88	473,484
2022-03-02	$9.86	$9.87	$9.86	$9.86	$9.86	10,101
2022-03-01	$9.86	$9.90	$9.86	$9.87	$9.87	3,436
2022-02-28	$9.86	$9.88	$9.86	$9.87	$9.87	18,872
2022-02-25	$9.87	$9.91	$9.85	$9.87	$9.87	69,842
2022-02-24	$9.88	$9.91	$9.85	$9.85	$9.85	87,036
2022-02-23	$9.89	$9.90	$9.86	$9.90	$9.90	93,216
2022-02-22	$9.89	$9.92	$9.89	$9.89	$9.89	107,494
2022-02-18	$9.89	$9.91	$9.89	$9.91	$9.91	16,531
2022-02-17	$9.94	$9.94	$9.88	$9.89	$9.89	6,841
2022-02-16	$9.90	$9.90	$9.90	$9.90	$9.90	1,307
2022-02-15	$9.88	$9.91	$9.87	$9.90	$9.90	31,609
2022-02-14	$9.88	$9.91	$9.88	$9.91	$9.91	217,689
2022-02-11	$9.89	$9.91	$9.88	$9.91	$9.91	23,044
2022-02-10	$9.87	$9.87	$9.87	$9.87	$9.87	523
2022-02-09	$9.88	$9.88	$9.87	$9.87	$9.87	56,716
2022-02-08	$9.87	$9.91	$9.87	$9.88	$9.88	99,291
2022-02-07	$9.88	$9.90	$9.88	$9.90	$9.90	15,625
2022-02-04	$9.89	$9.89	$9.88	$9.88	$9.88	46,197
2022-02-03	$9.88	$9.91	$9.88	$9.91	$9.91	12,852
2022-02-02	$9.86	$9.90	$9.86	$9.90	$9.90	223,804
2022-02-01	$9.91	$9.91	$9.85	$9.86	$9.86	30,364
2022-01-31	$9.85	$9.87	$9.83	$9.87	$9.87	15,248
2022-01-28	$9.84	$9.84	$9.84	$9.84	$9.84	528
2022-01-27	$9.83	$9.86	$9.82	$9.84	$9.84	23,944
2022-01-26	$9.87	$9.87	$9.83	$9.85	$9.85	78,540
2022-01-25	$9.84	$9.85	$9.83	$9.85	$9.85	44,506
2022-01-24	$9.83	$9.85	$9.83	$9.85	$9.85	8,060
2022-01-21	$9.85	$9.85	$9.83	$9.83	$9.83	81,403
2022-01-20	$9.86	$9.86	$9.84	$9.85	$9.85	300,323
2022-01-19	$9.86	$9.87	$9.86	$9.87	$9.87	2,200
2022-01-18	$9.86	$9.87	$9.86	$9.86	$9.86	2,292
2022-01-14	$9.85	$9.88	$9.85	$9.88	$9.88	808
2022-01-13	$9.89	$9.90	$9.86	$9.90	$9.90	131,578
2022-01-12	$9.90	$9.90	$9.87	$9.88	$9.88	7,527
2022-01-11	$9.87	$9.89	$9.87	$9.88	$9.88	3,427
2022-01-10	$9.87	$9.90	$9.87	$9.89	$9.89	1,618
2022-01-07	$9.90	$9.90	$9.85	$9.88	$9.88	3,378
2022-01-06	$9.87	$9.91	$9.85	$9.87	$9.87	5,542
2022-01-05	$9.90	$9.90	$9.85	$9.88	$9.88	31,900
2022-01-04	$9.85	$9.90	$9.85	$9.89	$9.89	106,698
2022-01-03	$9.87	$9.90	$9.85	$9.85	$9.85	176,620
2021-12-31	$9.85	$9.90	$9.85	$9.90	$9.90	24,442
2021-12-30	$9.85	$9.90	$9.85	$9.88	$9.88	5,796
2021-12-29	$9.85	$9.87	$9.85	$9.85	$9.85	21,981
2021-12-28	$9.90	$9.92	$9.85	$9.88	$9.88	26,183
2021-12-27	$9.85	$9.90	$9.85	$9.89	$9.89	18,822
2021-12-23	$9.90	$9.90	$9.85	$9.86	$9.86	3,073
2021-12-22	$9.84	$9.87	$9.84	$9.86	$9.86	4,001
2021-12-21	$9.85	$9.87	$9.85	$9.87	$9.87	1,457
2021-12-20	$9.82	$9.85	$9.82	$9.85	$9.85	152,439
2021-12-17	$9.86	$9.88	$9.84	$9.85	$9.85	32,246
2021-12-16	$9.85	$9.85	$9.85	$9.85	$9.85	9
2021-12-15	$9.90	$9.90	$9.85	$9.85	$9.85	1,114
2021-12-14	$9.82	$9.87	$9.82	$9.87	$9.87	1,403,175
2021-12-13	$9.86	$9.86	$9.86	$9.86	$9.86	283
2021-12-10	$9.83	$9.87	$9.81	$9.86	$9.86	14,983
2021-12-09	$9.84	$9.84	$9.84	$9.84	$9.84	355
2021-12-08	$9.93	$9.93	$9.89	$9.89	$9.89	684
2021-12-07	$9.90	$9.91	$9.88	$9.91	$9.91	201,007
2021-12-06	$9.82	$9.89	$9.82	$9.87	$9.87	360,112
2021-12-03	$9.88	$9.89	$9.87	$9.88	$9.88	310,366
2021-12-02	$9.88	$9.90	$9.87	$9.88	$9.88	111,600
2021-12-01	$9.88	$9.88	$9.88	$9.88	$9.88	556
2021-11-30	$9.88	$9.89	$9.88	$9.88	$9.88	8,818
2021-11-29	$9.89	$9.89	$9.88	$9.89	$9.89	1,361
2021-11-26	$9.87	$9.89	$9.87	$9.88	$9.88	6,506
2021-11-24	$9.89	$9.90	$9.87	$9.89	$9.89	151,523
2021-11-23	$9.93	$9.93	$9.86	$9.90	$9.90	7,078
2021-11-22	$9.93	$9.93	$9.88	$9.89	$9.89	77,707
2021-11-19	$9.92	$9.92	$9.85	$9.88	$9.88	138,094
2021-11-18	$9.85	$9.90	$9.85	$9.89	$9.89	1,493
2021-11-17	$9.87	$9.89	$9.86	$9.89	$9.89	354,212
2021-11-16	$9.85	$9.86	$9.85	$9.86	$9.86	15,819
2021-11-15	$9.85	$9.86	$9.85	$9.85	$9.85	61,014
2021-11-12	$9.91	$9.91	$9.85	$9.86	$9.86	11,679
2021-11-11	$9.92	$9.92	$9.88	$9.88	$9.88	121,633
2021-11-10	$9.89	$9.91	$9.85	$9.89	$9.89	2,466,944
2021-11-09	$9.75	$9.80	$9.72	$9.78	$9.78	76,085
2021-11-08	$9.76	$9.80	$9.74	$9.77	$9.77	29,972
2021-11-05	$9.79	$9.82	$9.74	$9.78	$9.78	55,038
2021-11-04	$9.80	$9.85	$9.77	$9.81	$9.81	297,469
2021-11-03	$9.83	$9.83	$9.77	$9.81	$9.81	281,666
2021-11-02	$9.71	$9.83	$9.71	$9.80	$9.80	148,642
2021-11-01	$9.72	$9.75	$9.72	$9.74	$9.74	7,309
2021-10-29	$9.72	$9.72	$9.72	$9.72	$9.72	11
2021-10-28	$9.76	$9.76	$9.72	$9.72	$9.72	401
2021-10-27	$9.72	$9.75	$9.71	$9.75	$9.75	36,040
2021-10-26	$9.71	$9.75	$9.71	$9.75	$9.75	8,270
2021-10-25	$9.72	$9.76	$9.71	$9.76	$9.76	52,828
2021-10-22	$9.75	$9.75	$9.73	$9.74	$9.74	5,014
2021-10-21	$9.73	$9.75	$9.73	$9.75	$9.75	3,080
2021-10-20	$9.74	$9.74	$9.74	$9.74	$9.74	13
2021-10-19	$9.74	$9.74	$9.74	$9.74	$9.74	3
2021-10-18	$9.74	$9.74	$9.74	$9.74	$9.74	157
2021-10-15	$9.73	$9.75	$9.73	$9.75	$9.75	53,232
2021-10-14	$9.82	$9.82	$9.72	$9.74	$9.74	4,667
2021-10-13	$9.73	$9.74	$9.73	$9.74	$9.74	203
2021-10-12	$9.73	$9.73	$9.68	$9.71	$9.71	12,393
2021-10-11	$9.80	$9.80	$9.80	$9.80	$9.80	0
2021-10-08	$9.80	$9.80	$9.80	$9.80	$9.80	300,002
2021-10-07	$9.85	$9.85	$9.76	$9.82	$9.82	157,679
2021-10-06	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-10-05	$9.75	$9.78	$9.71	$9.77	$9.77	609
2021-10-04	$9.82	$9.82	$9.72	$9.72	$9.72	8,712
2021-10-01	$9.72	$9.76	$9.72	$9.74	$9.74	1,020
2021-09-30	$9.72	$9.75	$9.72	$9.75	$9.75	5,673
2021-09-29	$9.72	$9.73	$9.72	$9.73	$9.73	422
2021-09-28	$9.70	$9.72	$9.70	$9.72	$9.72	50,483
2021-09-27	$9.70	$9.70	$9.70	$9.70	$9.70	70,557
2021-09-24	$9.62	$9.71	$9.62	$9.70	$9.70	59,169
2021-09-23	$9.68	$9.72	$9.68	$9.71	$9.71	3,015
2021-09-22	$9.66	$9.68	$9.66	$9.68	$9.68	202
2021-09-21	$9.75	$9.75	$9.75	$9.75	$9.75	21
2021-09-20	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-09-17	$9.75	$9.75	$9.75	$9.75	$9.75	0
2021-09-16	$9.69	$9.75	$9.69	$9.75	$9.75	297,905
2021-09-15	$9.70	$9.71	$9.68	$9.71	$9.71	10,507
2021-09-14	$9.68	$9.70	$9.68	$9.70	$9.70	2,020
2021-09-13	$9.68	$9.68	$9.68	$9.68	$9.68	207
2021-09-10	$9.67	$9.67	$9.67	$9.67	$9.67	246
2021-09-09	$9.69	$9.69	$9.66	$9.68	$9.68	5,118
2021-09-08	$9.69	$9.69	$9.69	$9.69	$9.69	6
2021-09-07	$9.69	$9.69	$9.69	$9.69	$9.69	2
2021-09-03	$9.69	$9.69	$9.69	$9.69	$9.69	211
2021-09-02	$9.69	$9.69	$9.69	$9.69	$9.69	2,811
2021-09-01	$9.69	$9.69	$9.69	$9.69	$9.69	17
2021-08-31	$9.69	$9.69	$9.69	$9.69	$9.69	110
2021-08-30	$9.68	$9.68	$9.68	$9.68	$9.68	11
2021-08-27	$9.60	$9.68	$9.60	$9.68	$9.68	441,176
2021-08-26	$9.61	$9.65	$9.61	$9.63	$9.63	31,151
2021-08-25	$9.63	$9.63	$9.63	$9.63	$9.63	130,846
2021-08-24	$9.70	$9.70	$9.62	$9.62	$9.62	3,059
2021-08-23	$9.65	$9.66	$9.64	$9.64	$9.64	45,689
2021-08-20	$9.72	$9.72	$9.65	$9.66	$9.66	6,927
2021-08-19	$9.70	$9.70	$9.70	$9.70	$9.70	16
2021-08-18	$9.70	$9.70	$9.70	$9.70	$9.70	9
2021-08-17	$9.70	$9.87	$9.70	$9.70	$9.70	29,514
2021-08-16	$9.72	$9.72	$9.70	$9.70	$9.70	13,320
2021-08-13	$9.71	$9.75	$9.70	$9.75	$9.75	619
2021-08-12	$9.70	$9.70	$9.70	$9.70	$9.70	7
2021-08-11	$9.70	$9.79	$9.70	$9.70	$9.70	3,613
2021-08-10	$9.72	$9.72	$9.70	$9.70	$9.70	1,595
2021-08-09	$9.70	$9.70	$9.70	$9.70	$9.70	1
2021-08-06	$9.70	$9.70	$9.70	$9.70	$9.70	23,567
2021-08-05	$9.70	$9.71	$9.70	$9.71	$9.71	3,791
2021-08-04	$9.70	$9.70	$9.70	$9.70	$9.70	3,324
2021-08-03	$9.70	$9.71	$9.70	$9.70	$9.70	32,031
2021-08-02	$9.69	$9.69	$9.69	$9.69	$9.69	1
2021-07-30	$9.65	$9.69	$9.65	$9.69	$9.69	9,107
2021-07-29	$9.64	$9.64	$9.63	$9.63	$9.63	1,378
2021-07-28	$9.64	$9.64	$9.64	$9.64	$9.64	1,350
2021-07-27	$9.64	$9.72	$9.64	$9.72	$9.72	12,964
2021-07-26	$9.63	$9.63	$9.63	$9.63	$9.63	4,402
2021-07-23	$9.62	$9.62	$9.62	$9.62	$9.62	1,004
2021-07-22	$9.64	$9.65	$9.61	$9.64	$9.64	21,742
2021-07-21	$9.64	$9.64	$9.64	$9.64	$9.64	3,316
2021-07-20	$9.63	$9.63	$9.63	$9.63	$9.63	600
2021-07-19	$9.64	$9.64	$9.63	$9.63	$9.63	2,291
2021-07-16	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-07-15	$9.65	$9.65	$9.64	$9.65	$9.65	1,200
2021-07-14	$9.67	$9.67	$9.67	$9.67	$9.67	202
2021-07-13	$9.65	$9.65	$9.64	$9.65	$9.65	5,667
2021-07-12	$9.65	$9.67	$9.65	$9.67	$9.67	6,010
2021-07-09	$9.65	$9.66	$9.65	$9.66	$9.66	502
2021-07-08	$9.67	$9.68	$9.67	$9.68	$9.68	700
2021-07-07	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-07-06	$9.66	$9.67	$9.65	$9.65	$9.65	1,620
2021-07-02	$9.65	$9.65	$9.65	$9.65	$9.65	2
2021-07-01	$9.66	$9.66	$9.65	$9.65	$9.65	1,907
2021-06-30	$9.66	$9.69	$9.66	$9.67	$9.67	9,659
2021-06-29	$9.65	$9.66	$9.65	$9.66	$9.66	714
2021-06-28	$9.70	$9.70	$9.61	$9.67	$9.67	282,838
2021-06-25	$9.67	$9.67	$9.67	$9.67	$9.67	1
2021-06-24	$9.67	$9.67	$9.67	$9.67	$9.67	200
2021-06-23	$9.71	$9.71	$9.71	$9.71	$9.71	8
2021-06-22	$9.71	$9.71	$9.71	$9.71	$9.71	0
2021-06-21	$9.71	$9.71	$9.71	$9.71	$9.71	905
2021-06-18	$9.70	$9.70	$9.70	$9.70	$9.70	10
2021-06-17	$9.70	$9.70	$9.69	$9.70	$9.70	12,117
2021-06-16	$9.72	$9.72	$9.71	$9.72	$9.72	3,319
2021-06-15	$9.70	$9.71	$9.70	$9.71	$9.71	838
2021-06-14	$9.69	$9.69	$9.69	$9.69	$9.69	0
2021-06-11	$9.70	$9.71	$9.69	$9.69	$9.69	11,057
2021-06-10	$9.68	$9.69	$9.67	$9.69	$9.69	6,848
2021-06-09	$9.70	$9.70	$9.68	$9.69	$9.69	887
2021-06-08	$9.68	$9.70	$9.68	$9.70	$9.70	5,501
2021-06-07	$9.68	$9.68	$9.68	$9.68	$9.68	105
2021-06-04	$9.67	$9.69	$9.66	$9.69	$9.69	5,839
2021-06-03	$9.67	$9.69	$9.65	$9.65	$9.65	22,306
2021-06-02	$9.65	$9.70	$9.65	$9.70	$9.70	24,927
2021-06-01	$9.69	$9.69	$9.69	$9.69	$9.69	101
2021-05-28	$9.61	$9.69	$9.61	$9.69	$9.69	10,487
2021-05-27	$9.61	$9.67	$9.61	$9.65	$9.65	74,701
2021-05-26	$9.67	$9.67	$9.61	$9.62	$9.62	76,130
2021-05-25	$9.62	$9.63	$9.61	$9.62	$9.62	36,614
2021-05-24	$9.61	$9.64	$9.61	$9.62	$9.62	381,050
2021-05-21	$9.65	$9.65	$9.65	$9.65	$9.65	2
2021-05-20	$9.63	$9.68	$9.57	$9.65	$9.65	157,989
2021-05-19	$9.65	$9.65	$9.65	$9.65	$9.65	0
2021-05-18	$9.70	$9.70	$9.65	$9.65	$9.65	6,978
2021-05-17	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-05-14	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-05-13	$9.70	$9.70	$9.70	$9.70	$9.70	0
2021-05-12	$9.73	$9.73	$9.70	$9.70	$9.70	1,100
2021-05-11	$9.72	$9.72	$9.72	$9.72	$9.72	51
2021-05-10	$9.72	$9.72	$9.72	$9.72	$9.72	0
2021-05-07	$9.89	$9.89	$9.72	$9.72	$9.72	1,307
2021-05-06	$9.73	$9.73	$9.70	$9.70	$9.70	5,394
2021-05-05	$9.90	$9.90	$9.75	$9.75	$9.75	900
2021-05-04	$9.71	$9.71	$9.71	$9.71	$9.71	1
2021-05-03	$10.00	$10.00	$9.71	$9.71	$9.71	3,174
2021-04-30	$9.97	$9.97	$9.79	$9.79	$9.79	533
2021-04-29	$9.86	$9.86	$9.75	$9.79	$9.79	10,699
2021-04-28	$9.85	$9.85	$9.72	$9.72	$9.72	19,424
2021-04-27	$9.80	$9.85	$9.78	$9.85	$9.85	181,460
2021-04-26	$9.73	$9.73	$9.73	$9.73	$9.73	1,000
2021-04-23	$9.72	$9.72	$9.72	$9.72	$9.72	1
2021-04-22	$9.75	$9.75	$9.72	$9.72	$9.72	2,889
2021-04-21	$9.77	$9.86	$9.77	$9.85	$9.85	107,451
2021-04-20	$9.72	$9.80	$9.70	$9.80	$9.80	26,837
2021-04-19	$9.80	$9.91	$9.80	$9.83	$9.83	6,873
2021-04-16	$9.85	$9.85	$9.85	$9.85	$9.85	4
2021-04-15	$9.85	$9.85	$9.85	$9.85	$9.85	102
2021-04-14	$9.81	$9.95	$9.79	$9.85	$9.85	336,073
2021-04-13	$9.79	$9.79	$9.79	$9.79	$9.79	1,253
2021-04-12	$9.72	$9.72	$9.72	$9.72	$9.72	1
2021-04-09	$9.72	$9.72	$9.72	$9.72	$9.72	1
2021-04-08	$9.62	$9.72	$9.62	$9.72	$9.72	2,627
2021-04-07	$9.83	$9.84	$9.70	$9.84	$9.84	251,228
2021-04-06	$9.84	$9.84	$9.84	$9.84	$9.84	188
2021-04-05	$9.58	$9.58	$9.58	$9.58	$9.58	52
2021-04-01	$9.55	$9.58	$9.55	$9.58	$9.58	201

Crown PropTech Acquisitions - Class A (CPTK) Exchange: NYSE