Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS) Exchange: NYSE
Data as of Oct. 10, 2025
$0.00 ($0.00) -86.00%
Crucible Acquisition Corp - Warrants(26/12/2025) - Daily Information
Click for more stock information on Crucible Acquisition Corp - Warrants(26/12/2025).| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $0.01 |
| Previous Close | $0.00 |
| High | $0.01 |
| Low | $0.00 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.00 |
About Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS)
Crucible Acquisition Corp - Warrants(26/12/2025)
Invest in Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS)
Historical Stock Data for Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,420 |
| 2022-11-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 2,073 |
| 2022-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,140 |
| 2022-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,187 |
| 2022-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 240 |
| 2022-11-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 530 |
| 2022-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 430 |
| 2022-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 73,723 |
| 2022-11-14 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 18,444 |
| 2022-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,206 |
| 2022-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 205,308 |
| 2022-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,522 |
| 2022-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,333 |
| 2022-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,197 |
| 2022-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,512 |
| 2022-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,158 |
| 2022-11-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,646 |
| 2022-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 316 |
| 2022-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 306 |
| 2022-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,478 |
| 2022-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,353 |
| 2022-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,718 |
| 2022-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,816 |
| 2022-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 177 |
| 2022-10-21 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 11,365 |
| 2022-10-20 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 59,636 |
| 2022-10-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 26,552 |
| 2022-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,352 |
| 2022-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 64,575 |
| 2022-10-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,340 |
| 2022-10-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,270 |
| 2022-10-12 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 7,683 |
| 2022-10-11 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 7,022 |
| 2022-10-10 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 14,404 |
| 2022-10-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33,469 |
| 2022-10-06 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 15,831 |
| 2022-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,999 |
| 2022-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,742 |
| 2022-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 89,877 |
| 2022-09-30 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 61,938 |
| 2022-09-29 | $0.02 | $0.02 | $0.00 | $0.00 | $0.00 | 3,353 |
| 2022-09-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 80,074 |
| 2022-09-26 | $0.04 | $0.04 | $0.00 | $0.00 | $0.00 | 103,902 |
| 2022-09-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,288 |
| 2022-09-22 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 16,563 |
| 2022-09-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 48,833 |
| 2022-09-20 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 15,038 |
| 2022-09-19 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 26,377 |
| 2022-09-16 | $0.04 | $0.09 | $0.04 | $0.09 | $0.09 | 16,163 |
| 2022-09-15 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 31,394 |
| 2022-09-14 | $0.04 | $0.06 | $0.03 | $0.06 | $0.06 | 8,735 |
| 2022-09-13 | $0.04 | $0.07 | $0.04 | $0.05 | $0.05 | 1,384 |
| 2022-09-12 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 28,066 |
| 2022-09-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 17,038 |
| 2022-09-08 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,530 |
| 2022-09-07 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,910 |
| 2022-09-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 17,819 |
| 2022-09-02 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 4,387 |
| 2022-09-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 436 |
| 2022-08-31 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 45 |
| 2022-08-30 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 5,028 |
| 2022-08-29 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,761 |
| 2022-08-26 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 11,309 |
| 2022-08-25 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 970 |
| 2022-08-24 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 6,772 |
| 2022-08-23 | $0.11 | $0.11 | $0.09 | $0.10 | $0.10 | 4,587 |
| 2022-08-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 986 |
| 2022-08-19 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 9,557 |
| 2022-08-18 | $0.11 | $0.14 | $0.11 | $0.11 | $0.11 | 31,763 |
| 2022-08-17 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 3,990 |
| 2022-08-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,360 |
| 2022-08-15 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 9,611 |
| 2022-08-12 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 17,535 |
| 2022-08-11 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 5,581 |
| 2022-08-10 | $0.07 | $0.12 | $0.07 | $0.11 | $0.11 | 7,574 |
| 2022-08-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 15,962 |
| 2022-08-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,491 |
| 2022-08-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 12,779 |
| 2022-08-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,145 |
| 2022-08-03 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 14,885 |
| 2022-08-02 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 4,136 |
| 2022-08-01 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 15,227 |
| 2022-07-29 | $0.09 | $0.10 | $0.07 | $0.10 | $0.10 | 20,787 |
| 2022-07-28 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 9,960 |
| 2022-07-27 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,593 |
| 2022-07-26 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 2,457 |
| 2022-07-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 698 |
| 2022-07-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,196 |
| 2022-07-21 | $0.09 | $0.11 | $0.09 | $0.11 | $0.11 | 4,032 |
| 2022-07-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,389 |
| 2022-07-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 4,674 |
| 2022-07-18 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 8,422 |
| 2022-07-15 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,982 |
| 2022-07-14 | $0.10 | $0.10 | $0.07 | $0.09 | $0.09 | 23,510 |
| 2022-07-13 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 15,300 |
| 2022-07-12 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 120,976 |
| 2022-07-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,728 |
| 2022-07-08 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 1,082 |
| 2022-07-07 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 3,654 |
| 2022-07-06 | $0.09 | $0.12 | $0.08 | $0.11 | $0.11 | 31,308 |
| 2022-07-05 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 374 |
| 2022-07-01 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 4,502 |
| 2022-06-30 | $0.10 | $0.13 | $0.08 | $0.10 | $0.10 | 63,601 |
| 2022-06-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,429 |
| 2022-06-28 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 30,822 |
| 2022-06-27 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 2,169 |
| 2022-06-24 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 11,680 |
| 2022-06-23 | $0.12 | $0.14 | $0.10 | $0.10 | $0.10 | 60,748 |
| 2022-06-22 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 3,936 |
| 2022-06-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,640 |
| 2022-06-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 201,245 |
| 2022-06-16 | $0.14 | $0.14 | $0.10 | $0.11 | $0.11 | 752,490 |
| 2022-06-15 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,125 |
| 2022-06-14 | $0.14 | $0.15 | $0.11 | $0.12 | $0.12 | 11,154 |
| 2022-06-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,215 |
| 2022-06-10 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 1,429 |
| 2022-06-09 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,874 |
| 2022-06-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,459 |
| 2022-06-07 | $0.15 | $0.18 | $0.15 | $0.15 | $0.15 | 20,964 |
| 2022-06-06 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 3,340 |
| 2022-06-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 475 |
| 2022-06-02 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 1,516 |
| 2022-06-01 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 18,085 |
| 2022-05-31 | $0.25 | $0.25 | $0.16 | $0.16 | $0.16 | 8,388 |
| 2022-05-27 | $0.16 | $0.25 | $0.16 | $0.16 | $0.16 | 36,545 |
| 2022-05-26 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 27,367 |
| 2022-05-25 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 2,768 |
| 2022-05-24 | $0.18 | $0.19 | $0.15 | $0.17 | $0.17 | 6,485 |
| 2022-05-23 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 8,440 |
| 2022-05-20 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 2,181 |
| 2022-05-19 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 682 |
| 2022-05-18 | $0.14 | $0.19 | $0.14 | $0.19 | $0.19 | 476,600 |
| 2022-05-17 | $0.20 | $0.20 | $0.13 | $0.17 | $0.17 | 2,933 |
| 2022-05-16 | $0.19 | $0.19 | $0.15 | $0.19 | $0.19 | 1,383 |
| 2022-05-13 | $0.25 | $0.25 | $0.13 | $0.17 | $0.17 | 7,321 |
| 2022-05-12 | $0.12 | $0.17 | $0.11 | $0.15 | $0.15 | 24,755 |
| 2022-05-11 | $0.16 | $0.17 | $0.13 | $0.16 | $0.16 | 66,838 |
| 2022-05-10 | $0.10 | $0.15 | $0.10 | $0.13 | $0.13 | 64,280 |
| 2022-05-09 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 25,450 |
| 2022-05-06 | $0.19 | $0.19 | $0.16 | $0.19 | $0.19 | 8,585 |
| 2022-05-05 | $0.20 | $0.21 | $0.17 | $0.17 | $0.17 | 17,431 |
| 2022-05-04 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 397 |
| 2022-05-03 | $0.22 | $0.24 | $0.19 | $0.21 | $0.21 | 26,567 |
| 2022-05-02 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 3,790 |
| 2022-04-29 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 5,533 |
| 2022-04-28 | $0.22 | $0.22 | $0.20 | $0.22 | $0.22 | 8,238 |
| 2022-04-27 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 11,289 |
| 2022-04-26 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 17,419 |
| 2022-04-25 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 19,225 |
| 2022-04-22 | $0.24 | $0.28 | $0.24 | $0.25 | $0.25 | 1,688 |
| 2022-04-21 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 3,709 |
| 2022-04-20 | $0.26 | $0.27 | $0.23 | $0.25 | $0.25 | 114,366 |
| 2022-04-19 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 3,755 |
| 2022-04-18 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 1,896 |
| 2022-04-14 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 5,816 |
| 2022-04-13 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 15,642 |
| 2022-04-12 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 6,984 |
| 2022-04-11 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 2,866 |
| 2022-04-08 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 7,272 |
| 2022-04-07 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 7,707 |
| 2022-04-06 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 4,360 |
| 2022-04-05 | $0.26 | $0.31 | $0.26 | $0.30 | $0.30 | 4,510 |
| 2022-04-04 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 8,065 |
| 2022-04-01 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 6,900 |
| 2022-03-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 308 |
| 2022-03-30 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 26,728 |
| 2022-03-29 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 7,376 |
| 2022-03-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,381 |
| 2022-03-25 | $0.40 | $0.40 | $0.34 | $0.36 | $0.36 | 2,783 |
| 2022-03-24 | $0.25 | $0.41 | $0.25 | $0.41 | $0.41 | 14,649 |
| 2022-03-23 | $0.28 | $0.32 | $0.27 | $0.32 | $0.32 | 33,741 |
| 2022-03-22 | $0.27 | $0.31 | $0.25 | $0.30 | $0.30 | 30,231 |
| 2022-03-21 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 7,806 |
| 2022-03-18 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 5,080 |
| 2022-03-17 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 5,899 |
| 2022-03-16 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 5,914 |
| 2022-03-15 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 1,993 |
| 2022-03-14 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 5,104 |
| 2022-03-11 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 2,184 |
| 2022-03-10 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 9,710 |
| 2022-03-09 | $0.43 | $0.45 | $0.43 | $0.43 | $0.43 | 13,182 |
| 2022-03-08 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 5,924 |
| 2022-03-07 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 20,764 |
| 2022-03-04 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 41,093 |
| 2022-03-03 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 12,589 |
| 2022-03-02 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 7,469 |
| 2022-03-01 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 2,847 |
| 2022-02-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 8,965 |
| 2022-02-25 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 22,235 |
| 2022-02-24 | $0.41 | $0.47 | $0.41 | $0.45 | $0.45 | 16,790 |
| 2022-02-23 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 2,499 |
| 2022-02-22 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 1,975 |
| 2022-02-18 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 9,951 |
| 2022-02-17 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 60,240 |
| 2022-02-16 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 3,538 |
| 2022-02-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 104 |
| 2022-02-14 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 3,389 |
| 2022-02-11 | $0.47 | $0.50 | $0.46 | $0.50 | $0.50 | 5,478 |
| 2022-02-10 | $0.58 | $0.58 | $0.48 | $0.49 | $0.49 | 10,551 |
| 2022-02-09 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 5,450 |
| 2022-02-08 | $0.49 | $0.49 | $0.43 | $0.45 | $0.45 | 395,600 |
| 2022-02-07 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 6,988 |
| 2022-02-04 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 38,150 |
| 2022-02-03 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 7,329 |
| 2022-02-02 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 5,843 |
| 2022-02-01 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 9,098 |
| 2022-01-31 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 10,395 |
| 2022-01-28 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 21,770 |
| 2022-01-27 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 95,887 |
| 2022-01-26 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 134,848 |
| 2022-01-25 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 6,944 |
| 2022-01-24 | $0.50 | $0.50 | $0.40 | $0.46 | $0.46 | 60,148 |
| 2022-01-21 | $0.53 | $0.56 | $0.49 | $0.50 | $0.50 | 26,458 |
| 2022-01-20 | $0.52 | $0.58 | $0.52 | $0.56 | $0.56 | 9,796 |
| 2022-01-19 | $0.55 | $0.62 | $0.55 | $0.55 | $0.55 | 4,770 |
| 2022-01-18 | $0.61 | $0.65 | $0.54 | $0.55 | $0.55 | 17,631 |
| 2022-01-14 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 20,949 |
| 2022-01-13 | $0.63 | $0.71 | $0.63 | $0.65 | $0.65 | 12,379 |
| 2022-01-12 | $0.67 | $0.71 | $0.66 | $0.66 | $0.66 | 7,988 |
| 2022-01-11 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 18,942 |
| 2022-01-10 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 20,444 |
| 2022-01-07 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 1,745 |
| 2022-01-06 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 2,422 |
| 2022-01-05 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 10,171 |
| 2022-01-04 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 2,023 |
| 2022-01-03 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 4,714 |
| 2021-12-31 | $0.71 | $0.71 | $0.69 | $0.71 | $0.71 | 10,393 |
| 2021-12-30 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 47,599 |
| 2021-12-29 | $0.74 | $0.75 | $0.71 | $0.75 | $0.75 | 10,675 |
| 2021-12-28 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 7,541 |
| 2021-12-27 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 28,477 |
| 2021-12-23 | $0.70 | $0.70 | $0.69 | $0.70 | $0.70 | 15,771 |
| 2021-12-22 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 3,148 |
| 2021-12-21 | $0.70 | $0.74 | $0.70 | $0.71 | $0.71 | 2,844 |
| 2021-12-20 | $0.80 | $0.80 | $0.69 | $0.69 | $0.69 | 30,774 |
| 2021-12-17 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 9,156 |
| 2021-12-16 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 1,707 |
| 2021-12-15 | $0.76 | $0.80 | $0.76 | $0.78 | $0.78 | 7,317 |
| 2021-12-14 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 19,567 |
| 2021-12-13 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 8,878 |
| 2021-12-10 | $0.78 | $0.80 | $0.77 | $0.77 | $0.77 | 10,795 |
| 2021-12-09 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 18,433 |
| 2021-12-08 | $0.80 | $0.85 | $0.76 | $0.83 | $0.83 | 58,135 |
| 2021-12-07 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 7,544 |
| 2021-12-06 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 22,516 |
| 2021-12-03 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 15,321 |
| 2021-12-02 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 171,065 |
| 2021-12-01 | $0.81 | $0.82 | $0.79 | $0.79 | $0.79 | 22,196 |
| 2021-11-30 | $0.85 | $0.86 | $0.81 | $0.82 | $0.82 | 35,295 |
| 2021-11-29 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 38,101 |
| 2021-11-26 | $0.86 | $0.86 | $0.81 | $0.81 | $0.81 | 35,404 |
| 2021-11-24 | $0.88 | $0.91 | $0.85 | $0.85 | $0.85 | 49,850 |
| 2021-11-23 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 54,668 |
| 2021-11-22 | $0.86 | $0.86 | $0.85 | $0.86 | $0.86 | 8,790 |
| 2021-11-19 | $0.86 | $0.86 | $0.84 | $0.86 | $0.86 | 30,903 |
| 2021-11-18 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 8,382 |
| 2021-11-17 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 62,012 |
| 2021-11-16 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 3,449 |
| 2021-11-15 | $0.84 | $0.89 | $0.84 | $0.89 | $0.89 | 4,210 |
| 2021-11-12 | $0.90 | $0.90 | $0.84 | $0.84 | $0.84 | 31,051 |
| 2021-11-11 | $0.86 | $0.91 | $0.86 | $0.88 | $0.88 | 12,431 |
| 2021-11-10 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 17,619 |
| 2021-11-09 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 8,956 |
| 2021-11-08 | $0.90 | $0.90 | $0.87 | $0.89 | $0.89 | 11,939 |
| 2021-11-05 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 21,588 |
| 2021-11-04 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 6,914 |
| 2021-11-03 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 2,327 |
| 2021-11-02 | $0.88 | $0.90 | $0.87 | $0.90 | $0.90 | 2,338 |
| 2021-11-01 | $0.85 | $0.93 | $0.85 | $0.88 | $0.88 | 12,572 |
| 2021-10-29 | $0.84 | $0.86 | $0.82 | $0.86 | $0.86 | 5,703 |
| 2021-10-28 | $0.90 | $0.90 | $0.89 | $0.90 | $0.90 | 2,485 |
| 2021-10-27 | $0.88 | $0.88 | $0.82 | $0.87 | $0.87 | 6,737 |
| 2021-10-26 | $0.80 | $0.90 | $0.80 | $0.82 | $0.82 | 11,372 |
| 2021-10-25 | $0.77 | $0.79 | $0.75 | $0.79 | $0.79 | 67,494 |
| 2021-10-22 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 15,996 |
| 2021-10-21 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 15,377 |
| 2021-10-20 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 2,368 |
| 2021-10-19 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 16,898 |
| 2021-10-18 | $0.75 | $0.80 | $0.75 | $0.75 | $0.75 | 13,378 |
| 2021-10-15 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 50,209 |
| 2021-10-14 | $0.87 | $0.87 | $0.79 | $0.80 | $0.80 | 78,450 |
| 2021-10-13 | $0.82 | $0.86 | $0.82 | $0.82 | $0.82 | 17,047 |
| 2021-10-12 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 11,419 |
| 2021-10-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 4,921 |
| 2021-10-08 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 5,414 |
| 2021-10-07 | $0.92 | $0.92 | $0.84 | $0.84 | $0.84 | 30,172 |
| 2021-10-06 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 6,608 |
| 2021-10-05 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 7,683 |
| 2021-10-04 | $0.94 | $0.94 | $0.86 | $0.87 | $0.87 | 3,926 |
| 2021-10-01 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 4,950 |
| 2021-09-30 | $0.82 | $0.85 | $0.82 | $0.84 | $0.84 | 27,714 |
| 2021-09-29 | $0.88 | $0.94 | $0.82 | $0.84 | $0.84 | 20,314 |
| 2021-09-28 | $0.89 | $0.89 | $0.88 | $0.88 | $0.88 | 1,865 |
| 2021-09-27 | $0.88 | $0.89 | $0.85 | $0.88 | $0.88 | 5,327 |
| 2021-09-24 | $0.95 | $1.05 | $0.88 | $0.88 | $0.88 | 42,533 |
| 2021-09-23 | $0.83 | $0.89 | $0.83 | $0.85 | $0.85 | 5,852 |
| 2021-09-22 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 1,448 |
| 2021-09-21 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 1,485 |
| 2021-09-20 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 5,571 |
| 2021-09-17 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 2,843 |
| 2021-09-16 | $0.88 | $0.93 | $0.88 | $0.88 | $0.88 | 2,839 |
| 2021-09-15 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 7,368 |
| 2021-09-14 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 2,511 |
| 2021-09-13 | $0.92 | $0.92 | $0.88 | $0.88 | $0.88 | 4,071 |
| 2021-09-10 | $0.97 | $0.97 | $0.90 | $0.90 | $0.90 | 5,196 |
| 2021-09-09 | $0.95 | $0.97 | $0.90 | $0.90 | $0.90 | 8,766 |
| 2021-09-08 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 634 |
| 2021-09-07 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 2,303 |
| 2021-09-03 | $1.00 | $1.03 | $0.96 | $0.96 | $0.96 | 17,375 |
| 2021-09-02 | $0.95 | $1.04 | $0.94 | $0.94 | $0.94 | 3,789 |
| 2021-09-01 | $1.06 | $1.06 | $0.92 | $1.00 | $1.00 | 31,904 |
| 2021-08-31 | $0.95 | $1.10 | $0.94 | $1.05 | $1.05 | 31,411 |
| 2021-08-30 | $1.05 | $1.06 | $0.95 | $0.95 | $0.95 | 19,596 |
| 2021-08-27 | $0.98 | $0.98 | $0.91 | $0.93 | $0.93 | 6,271 |
| 2021-08-26 | $0.96 | $0.99 | $0.94 | $0.99 | $0.99 | 5,182 |
| 2021-08-25 | $0.99 | $0.99 | $0.96 | $0.96 | $0.96 | 877 |
| 2021-08-24 | $0.93 | $1.03 | $0.93 | $0.96 | $0.96 | 3,367 |
| 2021-08-23 | $1.02 | $1.03 | $0.93 | $0.99 | $0.99 | 24,038 |
| 2021-08-20 | $0.95 | $1.10 | $0.95 | $1.03 | $1.03 | 23,045 |
| 2021-08-19 | $1.03 | $1.05 | $0.96 | $0.99 | $0.99 | 8,464 |
| 2021-08-18 | $1.03 | $1.09 | $1.01 | $1.01 | $1.01 | 3,109 |
| 2021-08-17 | $1.20 | $1.20 | $1.04 | $1.04 | $1.04 | 9,840 |
| 2021-08-16 | $1.04 | $1.23 | $1.04 | $1.20 | $1.20 | 32,106 |
| 2021-08-13 | $1.13 | $1.18 | $0.99 | $1.13 | $1.13 | 65,913 |
| 2021-08-12 | $1.07 | $1.19 | $1.07 | $1.13 | $1.13 | 6,749 |
| 2021-08-11 | $1.10 | $1.18 | $1.05 | $1.16 | $1.16 | 22,041 |
| 2021-08-10 | $1.02 | $1.05 | $0.96 | $1.05 | $1.05 | 31,421 |
| 2021-08-09 | $1.10 | $1.10 | $1.02 | $1.08 | $1.08 | 10,916 |
| 2021-08-06 | $1.02 | $1.12 | $0.96 | $1.10 | $1.10 | 531,083 |
| 2021-08-05 | $1.12 | $1.18 | $1.00 | $1.07 | $1.07 | 45,166 |
| 2021-08-04 | $1.16 | $1.18 | $1.04 | $1.11 | $1.11 | 25,492 |
| 2021-08-03 | $1.05 | $1.15 | $1.03 | $1.09 | $1.09 | 202,780 |
| 2021-08-02 | $1.03 | $1.11 | $0.98 | $1.05 | $1.05 | 79,477 |
| 2021-07-30 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 5,718 |
| 2021-07-29 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 3,693 |
| 2021-07-28 | $1.14 | $1.15 | $1.10 | $1.10 | $1.10 | 5,068 |
| 2021-07-27 | $1.19 | $1.24 | $1.10 | $1.15 | $1.15 | 175,228 |
| 2021-07-26 | $1.10 | $1.23 | $1.10 | $1.13 | $1.13 | 5,072 |
| 2021-07-23 | $1.06 | $1.23 | $1.05 | $1.14 | $1.14 | 11,575 |
| 2021-07-22 | $1.15 | $1.20 | $1.10 | $1.10 | $1.10 | 5,151 |
| 2021-07-21 | $1.16 | $1.16 | $1.07 | $1.08 | $1.08 | 4,061 |
| 2021-07-20 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 6,134 |
| 2021-07-19 | $1.17 | $1.20 | $1.05 | $1.16 | $1.16 | 16,783 |
| 2021-07-16 | $1.04 | $1.24 | $1.04 | $1.18 | $1.18 | 275,262 |
| 2021-07-15 | $1.04 | $1.15 | $1.02 | $1.12 | $1.12 | 6,171 |
| 2021-07-14 | $1.08 | $1.11 | $1.06 | $1.10 | $1.10 | 5,028 |
| 2021-07-13 | $1.03 | $1.12 | $1.03 | $1.06 | $1.06 | 4,054 |
| 2021-07-12 | $1.04 | $1.13 | $1.04 | $1.10 | $1.10 | 5,213 |
| 2021-07-09 | $1.02 | $1.13 | $1.02 | $1.12 | $1.12 | 16,718 |
| 2021-07-08 | $1.00 | $1.09 | $1.00 | $1.05 | $1.05 | 9,377 |
| 2021-07-07 | $1.10 | $1.12 | $1.01 | $1.04 | $1.04 | 7,269 |
| 2021-07-06 | $1.12 | $1.16 | $1.02 | $1.04 | $1.04 | 6,759 |
| 2021-07-02 | $1.06 | $1.11 | $1.06 | $1.06 | $1.06 | 7,153 |
| 2021-07-01 | $1.14 | $1.15 | $1.05 | $1.06 | $1.06 | 4,266 |
| 2021-06-30 | $1.04 | $1.06 | $1.00 | $1.06 | $1.06 | 30,183 |
| 2021-06-29 | $0.98 | $1.05 | $0.98 | $1.02 | $1.02 | 59,327 |
| 2021-06-28 | $0.98 | $1.01 | $0.98 | $1.01 | $1.01 | 6,756 |
| 2021-06-25 | $1.00 | $1.05 | $0.96 | $0.98 | $0.98 | 30,289 |
| 2021-06-24 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 37,202 |
| 2021-06-23 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 37,635 |
| 2021-06-22 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 8,142 |
| 2021-06-21 | $1.02 | $1.03 | $0.98 | $1.03 | $1.03 | 30,786 |
| 2021-06-18 | $1.04 | $1.05 | $0.98 | $1.03 | $1.03 | 33,109 |
| 2021-06-17 | $1.07 | $1.09 | $1.01 | $1.03 | $1.03 | 109,187 |
| 2021-06-16 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 7,436 |
| 2021-06-15 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 3,537 |
| 2021-06-14 | $1.10 | $1.15 | $1.08 | $1.10 | $1.10 | 2,762 |
| 2021-06-11 | $1.11 | $1.24 | $1.08 | $1.08 | $1.08 | 32,034 |
| 2021-06-10 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 9,761 |
| 2021-06-09 | $1.10 | $1.33 | $1.08 | $1.08 | $1.08 | 22,350 |
| 2021-06-08 | $1.02 | $1.29 | $1.02 | $1.10 | $1.10 | 12,429 |
| 2021-06-07 | $0.99 | $1.09 | $0.99 | $1.01 | $1.01 | 13,621 |
| 2021-06-04 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 4,017 |
| 2021-06-03 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 5,703 |
| 2021-06-02 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 3,391 |
| 2021-06-01 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 14,991 |
| 2021-05-28 | $1.18 | $1.18 | $1.01 | $1.01 | $1.01 | 14,843 |
| 2021-05-27 | $1.09 | $1.15 | $1.02 | $1.03 | $1.03 | 20,502 |
| 2021-05-26 | $0.99 | $1.07 | $0.99 | $1.00 | $1.00 | 11,241 |
| 2021-05-25 | $1.01 | $1.07 | $0.97 | $0.99 | $0.99 | 8,943 |
| 2021-05-24 | $1.03 | $1.07 | $0.99 | $1.07 | $1.07 | 12,313 |
| 2021-05-21 | $1.15 | $1.15 | $0.99 | $1.07 | $1.07 | 9,155 |
| 2021-05-20 | $1.19 | $1.19 | $0.95 | $1.02 | $1.02 | 6,288 |
| 2021-05-19 | $0.95 | $1.05 | $0.95 | $0.95 | $0.95 | 8,685 |
| 2021-05-18 | $1.10 | $1.10 | $0.98 | $0.98 | $0.98 | 3,262 |
| 2021-05-17 | $1.10 | $1.10 | $0.97 | $1.03 | $1.03 | 18,001 |
| 2021-05-14 | $0.94 | $1.07 | $0.94 | $1.04 | $1.04 | 28,750 |
| 2021-05-13 | $0.94 | $1.04 | $0.94 | $1.03 | $1.03 | 4,809 |
| 2021-05-12 | $1.05 | $1.09 | $0.96 | $0.96 | $0.96 | 8,596 |
| 2021-05-11 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 4,316 |
| 2021-05-10 | $0.96 | $1.01 | $0.92 | $0.99 | $0.99 | 16,026 |
| 2021-05-07 | $1.00 | $1.02 | $0.95 | $0.96 | $0.96 | 5,700 |
| 2021-05-06 | $0.97 | $1.00 | $0.93 | $1.00 | $1.00 | 10,918 |
| 2021-05-04 | $0.99 | $1.04 | $0.96 | $0.96 | $0.96 | 10,880 |
| 2021-05-03 | $0.98 | $1.07 | $0.98 | $1.02 | $1.02 | 17,990 |
| 2021-04-30 | $1.00 | $1.10 | $0.98 | $0.98 | $0.98 | 23,605 |
| 2021-04-29 | $1.11 | $1.19 | $1.01 | $1.04 | $1.04 | 17,844 |
| 2021-04-28 | $0.92 | $1.15 | $0.92 | $1.00 | $1.00 | 18,875 |
| 2021-04-27 | $1.00 | $1.10 | $0.93 | $0.93 | $0.93 | 16,074 |
| 2021-04-26 | $1.03 | $1.20 | $0.97 | $0.98 | $0.98 | 41,254 |
| 2021-04-23 | $1.20 | $1.20 | $1.00 | $1.04 | $1.04 | 92,400 |
| 2021-04-22 | $1.13 | $1.15 | $1.08 | $1.11 | $1.11 | 12,077 |
| 2021-04-21 | $1.19 | $1.20 | $1.05 | $1.09 | $1.09 | 32,668 |
| 2021-04-20 | $1.32 | $1.32 | $1.11 | $1.11 | $1.11 | 40,876 |
| 2021-04-19 | $1.50 | $1.50 | $1.23 | $1.26 | $1.26 | 16,901 |
| 2021-04-16 | $1.45 | $1.55 | $1.25 | $1.42 | $1.42 | 10,471 |
| 2021-04-15 | $1.29 | $1.52 | $1.21 | $1.45 | $1.45 | 23,531 |
| 2021-04-14 | $1.27 | $1.49 | $1.22 | $1.26 | $1.26 | 12,652 |
| 2021-04-13 | $1.20 | $1.38 | $1.15 | $1.18 | $1.18 | 26,416 |
| 2021-04-12 | $1.44 | $1.44 | $1.20 | $1.26 | $1.26 | 30,882 |
| 2021-04-09 | $1.60 | $1.60 | $1.29 | $1.36 | $1.36 | 11,483 |
| 2021-04-08 | $1.60 | $1.60 | $1.44 | $1.46 | $1.46 | 9,621 |
| 2021-04-07 | $1.45 | $1.56 | $1.10 | $1.54 | $1.54 | 45,667 |
| 2021-04-06 | $1.55 | $1.55 | $1.35 | $1.39 | $1.39 | 10,707 |
| 2021-04-05 | $1.42 | $1.42 | $1.35 | $1.35 | $1.35 | 9,835 |
| 2021-04-01 | $1.54 | $1.54 | $1.02 | $1.24 | $1.24 | 40,019 |
| 2021-03-31 | $1.26 | $1.48 | $1.26 | $1.39 | $1.39 | 23,048 |
| 2021-03-30 | $1.12 | $1.26 | $1.12 | $1.25 | $1.25 | 18,421 |
| 2021-03-29 | $1.10 | $1.13 | $1.00 | $1.00 | $1.00 | 13,973 |
| 2021-03-26 | $1.08 | $1.15 | $0.96 | $1.02 | $1.02 | 66,828 |
| 2021-03-25 | $1.25 | $1.26 | $0.90 | $1.03 | $1.03 | 126,050 |
| 2021-03-24 | $1.48 | $1.56 | $1.25 | $1.30 | $1.30 | 41,810 |
| 2021-03-23 | $1.58 | $1.66 | $1.25 | $1.25 | $1.25 | 27,174 |
| 2021-03-22 | $1.75 | $1.75 | $1.46 | $1.55 | $1.55 | 18,124 |
| 2021-03-19 | $1.55 | $1.63 | $1.40 | $1.50 | $1.50 | 25,950 |
| 2021-03-18 | $1.90 | $1.90 | $1.56 | $1.59 | $1.59 | 9,687 |
| 2021-03-17 | $1.65 | $1.75 | $1.63 | $1.63 | $1.63 | 7,752 |
| 2021-03-16 | $1.80 | $1.80 | $1.55 | $1.58 | $1.58 | 22,493 |
| 2021-03-15 | $1.63 | $1.64 | $1.50 | $1.55 | $1.55 | 10,736 |
| 2021-03-12 | $1.78 | $1.85 | $1.57 | $1.57 | $1.57 | 18,676 |
| 2021-03-11 | $1.60 | $1.85 | $1.60 | $1.65 | $1.65 | 31,778 |
| 2021-03-10 | $1.50 | $1.57 | $1.34 | $1.40 | $1.40 | 26,280 |
| 2021-03-09 | $1.47 | $1.63 | $1.20 | $1.34 | $1.34 | 56,969 |
| 2021-03-08 | $1.78 | $1.79 | $1.20 | $1.31 | $1.31 | 40,534 |
| 2021-03-05 | $1.60 | $1.93 | $1.14 | $1.75 | $1.75 | 178,231 |
| 2021-03-04 | $1.52 | $1.80 | $1.15 | $1.51 | $1.51 | 67,595 |
| 2021-03-03 | $2.04 | $2.28 | $1.31 | $1.51 | $1.51 | 35,010 |
| 2021-03-02 | $2.30 | $2.35 | $1.80 | $1.94 | $1.94 | 30,639 |
| 2021-03-01 | $2.50 | $2.52 | $2.25 | $2.26 | $2.26 | 29,385 |
| 2021-02-26 | $2.82 | $3.30 | $2.45 | $2.50 | $2.50 | 39,361 |
| 2021-02-25 | $2.27 | $3.25 | $2.27 | $2.69 | $2.69 | 11,399 |
Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS) News Headlines
Recent Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS) News
Similar Companies to Crucible Acquisition Corp - Warrants(26/12/2025) (CRU-WS) 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 | -- | -- | -- |