Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU) Exchange: NASDAQ
Data as of Oct. 3, 2025
$10.19 ($0.04) 0.39%
Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $10.19 |
| Previous Close | $10.19 |
| High | $10.19 |
| Low | $10.19 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.19 |
| Adjusted Low | $10.19 |
About Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU)
Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War)
Invest in Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU)
Historical Stock Data for Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,300 |
| 2023-02-13 | $10.18 | $10.19 | $10.15 | $10.15 | $10.15 | 3,974 |
| 2023-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-08 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 12 |
| 2023-02-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-02-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 500 |
| 2023-02-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 150 |
| 2023-02-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-30 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 4,482 |
| 2023-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 235 |
| 2023-01-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 97,435 |
| 2023-01-25 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 3,565 |
| 2023-01-24 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 1,082 |
| 2023-01-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-01-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-01-13 | $10.30 | $10.72 | $10.19 | $10.20 | $10.20 | 11,701 |
| 2023-01-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6 |
| 2023-01-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2023-01-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 10 |
| 2023-01-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2023-01-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 50 |
| 2023-01-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 60 |
| 2023-01-04 | $10.50 | $10.95 | $10.25 | $10.30 | $10.30 | 2,243 |
| 2023-01-03 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 1,750 |
| 2022-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 300 |
| 2022-12-28 | $10.39 | $10.45 | $10.39 | $10.45 | $10.45 | 2,200 |
| 2022-12-27 | $10.46 | $10.50 | $10.26 | $10.26 | $10.26 | 814 |
| 2022-12-23 | $10.30 | $10.32 | $10.16 | $10.16 | $10.16 | 300 |
| 2022-12-22 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 4,282 |
| 2022-12-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-12-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-12-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-12-16 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 1,501 |
| 2022-12-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2022-12-14 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 1,350 |
| 2022-12-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 261 |
| 2022-12-12 | $10.04 | $10.47 | $10.04 | $10.47 | $10.47 | 12,300 |
| 2022-12-09 | $9.93 | $10.09 | $9.48 | $9.98 | $9.98 | 6,125 |
| 2022-12-08 | $9.99 | $10.10 | $9.52 | $9.97 | $9.97 | 27,469 |
| 2022-12-07 | $10.05 | $10.06 | $9.94 | $9.94 | $9.94 | 900 |
| 2022-12-06 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 139,230 |
| 2022-12-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-12-01 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 49,434 |
| 2022-11-30 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 88,873 |
| 2022-11-29 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 15,280 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 35,022 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-22 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 1,381 |
| 2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 50 |
| 2022-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 14 |
| 2022-11-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 2,100 |
| 2022-11-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,001 |
| 2022-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-08 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-11-07 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 200 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,000 |
| 2022-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2022-10-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-27 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,300 |
| 2022-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-21 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,000 |
| 2022-10-20 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 604 |
| 2022-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 194 |
| 2022-10-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5,300 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-10-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
| 2022-10-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2022-10-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,000 |
| 2022-10-06 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 700 |
| 2022-10-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-10-03 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 4,102 |
| 2022-09-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,000 |
| 2022-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-23 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 4,100 |
| 2022-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-09-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,473 |
| 2022-09-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 8 |
| 2022-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-09-08 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 3,925 |
| 2022-09-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-29 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 7,790 |
| 2022-08-26 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 1,500 |
| 2022-08-25 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 300 |
| 2022-08-24 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 46,102 |
| 2022-08-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 304 |
| 2022-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-08-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 274 |
| 2022-08-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 58 |
| 2022-08-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-08-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 142 |
| 2022-08-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 538 |
| 2022-08-05 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 536 |
| 2022-08-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 100 |
| 2022-08-03 | $9.97 | $10.24 | $9.97 | $9.97 | $9.97 | 430 |
| 2022-08-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-08-01 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 200 |
| 2022-07-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-07-28 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 12,384 |
| 2022-07-27 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 300 |
| 2022-07-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,020 |
| 2022-07-25 | $9.96 | $10.41 | $9.90 | $9.93 | $9.93 | 800 |
| 2022-07-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-07-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 9 |
| 2022-07-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 51 |
| 2022-07-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-07-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
| 2022-07-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 7 |
| 2022-06-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 4 |
| 2022-06-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2022-06-27 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 2,240 |
| 2022-06-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 150 |
| 2022-06-23 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 700 |
| 2022-06-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 927 |
| 2022-06-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2022-06-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-06-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 207 |
| 2022-06-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-06-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-06-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-05-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 617 |
| 2022-05-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,063 |
| 2022-05-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,034 |
| 2022-05-25 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 5,626 |
| 2022-05-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-05-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-05-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-16 | $9.86 | $9.88 | $9.84 | $9.85 | $9.85 | 225,389 |
| 2022-05-13 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 22,891 |
| 2022-05-12 | $9.87 | $9.89 | $9.86 | $9.89 | $9.89 | 5,250 |
| 2022-05-11 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 3,816 |
| 2022-05-10 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 750 |
| 2022-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10,001 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15,262 |
| 2022-05-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,460 |
| 2022-05-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 800 |
| 2022-04-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,100 |
| 2022-04-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-04-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 286 |
| 2022-04-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2022-04-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 804 |
| 2022-04-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,332 |
| 2022-04-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-31 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
| 2022-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-28 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 700 |
| 2022-03-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-24 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,302 |
| 2022-03-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-03-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 45,353 |
| 2022-03-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 150 |
| 2022-03-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-03-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 700 |
| 2022-03-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,109 |
| 2022-03-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-10 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 2,013 |
| 2022-03-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-03-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 244 |
| 2022-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 189 |
| 2022-03-04 | $9.89 | $9.94 | $9.87 | $9.94 | $9.94 | 2,700 |
| 2022-03-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 36 |
| 2022-03-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,400 |
| 2022-02-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2022-02-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-02-24 | $9.87 | $9.93 | $9.87 | $9.92 | $9.92 | 2,175 |
| 2022-02-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-18 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 714 |
| 2022-02-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-15 | $9.92 | $9.97 | $9.90 | $9.91 | $9.91 | 26,056 |
| 2022-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-02-11 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,501 |
| 2022-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 401 |
| 2022-02-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-02-07 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 500 |
| 2022-02-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2022-02-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-02-01 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 2,060 |
| 2022-01-31 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 1,681 |
| 2022-01-28 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 900 |
| 2022-01-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 102 |
| 2022-01-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-01-25 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 1,376 |
| 2022-01-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,900 |
| 2022-01-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 307 |
| 2022-01-20 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 2,685 |
| 2022-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 480 |
| 2022-01-18 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,501 |
| 2022-01-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-01-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-01-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-01-10 | $9.98 | $10.08 | $9.98 | $10.08 | $10.08 | 5,653 |
| 2022-01-07 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 2,400 |
| 2022-01-06 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 812 |
| 2022-01-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 579 |
| 2022-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-31 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 1,033 |
| 2021-12-30 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 2,000 |
| 2021-12-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-12-28 | $9.96 | $10.00 | $9.96 | $9.98 | $9.98 | 5,582 |
| 2021-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 102 |
| 2021-12-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2021-12-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-12-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 40 |
| 2021-12-17 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 15,000 |
| 2021-12-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 770 |
| 2021-12-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 400 |
| 2021-12-10 | $10.16 | $10.22 | $10.02 | $10.02 | $10.02 | 1,500 |
| 2021-12-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2021-12-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-12-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 118 |
| 2021-12-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2021-12-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-12-02 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-12-01 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2021-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2021-11-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 16 |
| 2021-11-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-11-22 | $10.02 | $10.06 | $10.02 | $10.05 | $10.05 | 400 |
| 2021-11-19 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 9,812 |
| 2021-11-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-11-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 25 |
| 2021-11-16 | $10.08 | $10.13 | $10.08 | $10.13 | $10.13 | 1,100 |
| 2021-11-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-11-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-11-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-11-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-11-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2021-11-08 | $10.05 | $10.10 | $10.05 | $10.08 | $10.08 | 155,573 |
| 2021-11-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 500 |
| 2021-11-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 495 |
| 2021-11-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 188 |
| 2021-11-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,400 |
| 2021-11-01 | $10.04 | $10.07 | $10.02 | $10.07 | $10.07 | 6,459 |
| 2021-10-29 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 29,961 |
| 2021-10-28 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 4,304 |
| 2021-10-27 | $10.01 | $10.03 | $10.01 | $10.02 | $10.02 | 3,622 |
| 2021-10-26 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 1,400 |
| 2021-10-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-10-22 | $9.99 | $10.00 | $9.94 | $10.00 | $10.00 | 25,443 |
| 2021-10-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13,005 |
| 2021-10-20 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 29,453 |
| 2021-10-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 210 |
| 2021-10-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2021-10-15 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 2,550 |
| 2021-10-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2021-10-13 | $9.99 | $9.99 | $9.96 | $9.99 | $9.99 | 1,340 |
| 2021-10-12 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 1,470 |
| 2021-10-11 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 1,205 |
| 2021-10-08 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 5,399 |
| 2021-10-07 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 2,161 |
| 2021-10-06 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 1,232 |
| 2021-10-05 | $9.98 | $10.00 | $9.95 | $9.95 | $9.95 | 66,317 |
| 2021-10-04 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 11,736 |
| 2021-10-01 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 19,103 |
| 2021-09-30 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 110,679 |
| 2021-09-29 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 5,818 |
| 2021-09-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5,464 |
| 2021-09-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 16,719 |
| 2021-09-24 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 4,034 |
| 2021-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 101 |
| 2021-09-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 18 |
| 2021-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30 |
| 2021-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 991 |
| 2021-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 138 |
| 2021-09-16 | $9.95 | $9.95 | $9.92 | $9.95 | $9.95 | 1,263 |
| 2021-09-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,637 |
| 2021-09-14 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 673 |
| 2021-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 602 |
| 2021-09-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9 |
| 2021-09-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
| 2021-09-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 11 |
| 2021-09-03 | $9.89 | $9.97 | $9.89 | $9.97 | $9.97 | 10,225 |
| 2021-09-02 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 393 |
| 2021-09-01 | $9.88 | $9.93 | $9.87 | $9.93 | $9.93 | 10,800 |
| 2021-08-31 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,019 |
| 2021-08-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 110 |
| 2021-08-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5 |
| 2021-08-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6 |
| 2021-08-25 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 1,130 |
| 2021-08-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2021-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 557 |
| 2021-08-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,611 |
| 2021-08-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 360 |
| 2021-08-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-08-17 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 452 |
| 2021-08-16 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 2,502 |
| 2021-08-13 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,100 |
| 2021-08-12 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 1,380 |
| 2021-08-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 334 |
| 2021-08-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 542 |
| 2021-08-09 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 350 |
| 2021-08-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12 |
| 2021-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,457 |
| 2021-08-04 | $9.96 | $10.04 | $9.92 | $10.04 | $10.04 | 18,908 |
| 2021-08-03 | $10.00 | $10.00 | $9.94 | $10.00 | $10.00 | 14,239 |
| 2021-08-02 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 3,079 |
| 2021-07-30 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 1,075 |
| 2021-07-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 160 |
| 2021-07-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2021-07-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 52 |
| 2021-07-26 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 1,628 |
| 2021-07-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-07-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2021-07-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2021-07-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-07-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-07-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 31 |
| 2021-07-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 14 |
| 2021-07-14 | $10.04 | $10.04 | $10.00 | $10.04 | $10.04 | 4,657 |
| 2021-07-13 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 2,600 |
| 2021-07-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 201 |
| 2021-07-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,302 |
| 2021-07-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,002 |
| 2021-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 415 |
| 2021-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13,227 |
| 2021-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 479,726 |
| 2021-06-30 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 28,266 |
| 2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,220 |
| 2021-06-28 | $10.00 | $10.04 | $9.98 | $10.00 | $10.00 | 136,123 |
| 2021-06-25 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 38,225 |
| 2021-06-24 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 109,817 |
| 2021-06-23 | $10.01 | $10.02 | $9.97 | $10.00 | $10.00 | 4,914 |
| 2021-06-22 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 21,581 |
| 2021-06-21 | $10.03 | $10.03 | $9.96 | $9.96 | $9.96 | 13,603 |
| 2021-06-18 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 1,160 |
| 2021-06-17 | $10.04 | $10.05 | $10.03 | $10.03 | $10.03 | 3,500 |
| 2021-06-16 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 1,019 |
| 2021-06-15 | $10.03 | $10.05 | $10.00 | $10.05 | $10.05 | 1,209,501 |
| 2021-06-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 55 |
| 2021-06-11 | $10.02 | $10.09 | $10.00 | $10.01 | $10.01 | 710,662 |
| 2021-06-10 | $10.03 | $10.07 | $10.00 | $10.01 | $10.01 | 2,789 |
| 2021-06-09 | $10.08 | $10.08 | $10.05 | $10.07 | $10.07 | 818 |
| 2021-06-08 | $10.00 | $10.06 | $10.00 | $10.04 | $10.04 | 1,287,985 |
| 2021-06-07 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 6,429 |
| 2021-06-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 400 |
| 2021-06-03 | $9.97 | $9.99 | $9.96 | $9.99 | $9.99 | 3,549 |
| 2021-06-02 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 1,036 |
| 2021-06-01 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 1,810 |
| 2021-05-28 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 401 |
| 2021-05-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-05-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 102 |
| 2021-05-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-05-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300 |
| 2021-05-21 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 10,704 |
| 2021-05-20 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 24,636 |
| 2021-05-19 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 1,766 |
| 2021-05-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 30 |
| 2021-05-17 | $9.98 | $9.99 | $9.96 | $9.96 | $9.96 | 8,963 |
| 2021-05-14 | $10.00 | $10.01 | $9.97 | $9.97 | $9.97 | 53,361 |
| 2021-05-13 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 200 |
| 2021-05-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 658 |
| 2021-05-11 | $9.99 | $10.09 | $9.99 | $10.00 | $10.00 | 7,405 |
| 2021-05-10 | $10.00 | $10.07 | $10.00 | $10.02 | $10.02 | 27,019 |
| 2021-05-07 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 1,772 |
| 2021-05-06 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 600 |
| 2021-05-05 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 32,685 |
| 2021-05-04 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 530 |
| 2021-05-03 | $10.04 | $10.10 | $9.99 | $10.10 | $10.10 | 5,465 |
| 2021-04-30 | $10.04 | $10.17 | $9.99 | $10.05 | $10.05 | 8,023 |
| 2021-04-29 | $10.05 | $10.08 | $10.00 | $10.08 | $10.08 | 10,923 |
| 2021-04-28 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 201,043 |
| 2021-04-27 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 52,500 |
| 2021-04-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 118 |
| 2021-04-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-04-22 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 3,956 |
| 2021-04-21 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 701 |
| 2021-04-20 | $10.13 | $10.13 | $10.06 | $10.06 | $10.06 | 8,325 |
| 2021-04-19 | $10.08 | $10.13 | $10.07 | $10.13 | $10.13 | 10,345 |
| 2021-04-16 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 15,105 |
| 2021-04-15 | $10.15 | $10.15 | $10.08 | $10.08 | $10.08 | 5,597 |
| 2021-04-14 | $10.20 | $10.27 | $10.12 | $10.12 | $10.12 | 15,377 |
| 2021-04-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 103 |
| 2021-04-12 | $10.10 | $10.15 | $10.09 | $10.15 | $10.15 | 36,021 |
| 2021-04-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,002 |
| 2021-04-08 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 4,315 |
| 2021-04-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 120 |
| 2021-04-06 | $10.10 | $10.10 | $9.97 | $10.09 | $10.09 | 22,938 |
| 2021-04-05 | $10.10 | $10.10 | $10.01 | $10.09 | $10.09 | 9,802 |
| 2021-04-01 | $10.03 | $10.10 | $10.03 | $10.10 | $10.10 | 5,763 |
| 2021-03-31 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 2,111 |
| 2021-03-30 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 5,970 |
| 2021-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 622 |
| 2021-03-26 | $9.92 | $10.00 | $9.92 | $9.93 | $9.93 | 6,030 |
| 2021-03-25 | $9.85 | $10.00 | $9.85 | $9.90 | $9.90 | 23,809 |
| 2021-03-24 | $10.00 | $10.00 | $9.90 | $9.96 | $9.96 | 32,265 |
| 2021-03-23 | $10.01 | $10.04 | $10.00 | $10.00 | $10.00 | 19,701 |
| 2021-03-22 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 18,323 |
| 2021-03-19 | $10.06 | $10.11 | $10.06 | $10.08 | $10.08 | 74,620 |
| 2021-03-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,100 |
| 2021-03-17 | $10.07 | $10.25 | $10.04 | $10.25 | $10.25 | 3,220 |
| 2021-03-16 | $10.17 | $10.19 | $10.04 | $10.05 | $10.05 | 221,918 |
| 2021-03-15 | $10.23 | $10.30 | $10.14 | $10.21 | $10.21 | 87,171 |
| 2021-03-12 | $10.22 | $10.23 | $10.20 | $10.23 | $10.23 | 2,200 |
| 2021-03-11 | $10.19 | $10.28 | $10.10 | $10.20 | $10.20 | 181,026 |
| 2021-03-10 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 300 |
| 2021-03-09 | $10.36 | $10.37 | $10.23 | $10.23 | $10.23 | 4,742 |
| 2021-03-08 | $10.20 | $10.25 | $10.13 | $10.23 | $10.23 | 7,434 |
| 2021-03-05 | $10.12 | $10.45 | $10.07 | $10.27 | $10.27 | 76,518 |
| 2021-03-04 | $10.25 | $10.25 | $9.96 | $10.14 | $10.14 | 56,007 |
| 2021-03-03 | $10.31 | $10.37 | $10.30 | $10.33 | $10.33 | 18,005 |
| 2021-03-02 | $10.51 | $10.51 | $10.28 | $10.43 | $10.43 | 190,714 |
| 2021-03-01 | $10.58 | $10.59 | $10.55 | $10.56 | $10.56 | 110,524 |
| 2021-02-26 | $10.55 | $10.71 | $10.37 | $10.50 | $10.50 | 100,333 |
| 2021-02-25 | $10.73 | $10.80 | $10.53 | $10.58 | $10.58 | 352,886 |
| 2021-02-24 | $10.75 | $10.84 | $10.61 | $10.70 | $10.70 | 64,546 |
| 2021-02-23 | $10.84 | $10.89 | $10.60 | $10.76 | $10.76 | 216,853 |
| 2021-02-22 | $10.95 | $11.00 | $10.82 | $10.85 | $10.85 | 87,953 |
| 2021-02-19 | $10.95 | $11.11 | $10.89 | $10.90 | $10.90 | 262,550 |
| 2021-02-18 | $10.82 | $11.15 | $10.74 | $11.08 | $11.08 | 113,857 |
| 2021-02-17 | $10.80 | $10.89 | $10.71 | $10.89 | $10.89 | 43,784 |
| 2021-02-16 | $10.65 | $10.84 | $10.65 | $10.76 | $10.76 | 193,505 |
| 2021-02-12 | $10.94 | $10.94 | $10.63 | $10.63 | $10.63 | 263,852 |
| 2021-02-11 | $10.80 | $10.81 | $10.74 | $10.75 | $10.75 | 66,874 |
| 2021-02-10 | $10.87 | $10.87 | $10.65 | $10.75 | $10.75 | 325,769 |
| 2021-02-09 | $10.87 | $10.92 | $10.80 | $10.86 | $10.86 | 125,220 |
| 2021-02-08 | $10.95 | $10.98 | $10.82 | $10.90 | $10.90 | 60,581 |
| 2021-02-05 | $10.72 | $10.95 | $10.72 | $10.86 | $10.86 | 90,243 |
| 2021-02-04 | $10.93 | $10.93 | $10.73 | $10.85 | $10.85 | 45,408 |
| 2021-02-03 | $10.89 | $10.90 | $10.83 | $10.83 | $10.83 | 58,964 |
| 2021-02-02 | $10.73 | $10.90 | $10.73 | $10.85 | $10.85 | 85,845 |
| 2021-02-01 | $10.53 | $10.88 | $10.53 | $10.69 | $10.69 | 114,670 |
| 2021-01-29 | $10.48 | $10.56 | $10.47 | $10.53 | $10.53 | 69,718 |
| 2021-01-28 | $10.39 | $10.62 | $10.39 | $10.42 | $10.42 | 137,836 |
| 2021-01-27 | $10.51 | $10.55 | $10.30 | $10.35 | $10.35 | 473,903 |
| 2021-01-26 | $10.80 | $10.90 | $10.46 | $10.56 | $10.56 | 370,638 |
| 2021-01-25 | $10.84 | $10.95 | $10.79 | $10.82 | $10.82 | 130,674 |
| 2021-01-22 | $10.85 | $10.87 | $10.74 | $10.85 | $10.85 | 325,988 |
| 2021-01-21 | $10.79 | $10.83 | $10.64 | $10.78 | $10.78 | 200,602 |
| 2021-01-20 | $10.61 | $10.81 | $10.55 | $10.74 | $10.74 | 584,800 |
| 2021-01-19 | $10.65 | $10.84 | $10.59 | $10.75 | $10.75 | 424,357 |
| 2021-01-15 | $10.60 | $10.65 | $10.42 | $10.59 | $10.59 | 1,348,656 |
| 2021-01-14 | $10.51 | $10.63 | $10.50 | $10.54 | $10.54 | 82,548 |
| 2021-01-13 | $10.55 | $10.55 | $10.44 | $10.45 | $10.45 | 23,016 |
| 2021-01-12 | $10.43 | $10.85 | $10.43 | $10.49 | $10.49 | 179,261 |
| 2021-01-11 | $10.45 | $10.48 | $10.41 | $10.43 | $10.43 | 62,641 |
| 2021-01-08 | $10.35 | $10.40 | $10.35 | $10.37 | $10.37 | 23,634 |
| 2021-01-07 | $10.30 | $10.39 | $10.30 | $10.37 | $10.37 | 11,233 |
| 2021-01-06 | $10.31 | $10.36 | $10.26 | $10.33 | $10.33 | 95,348 |
| 2021-01-05 | $10.39 | $10.40 | $10.30 | $10.37 | $10.37 | 30,883 |
| 2021-01-04 | $10.35 | $10.38 | $10.28 | $10.28 | $10.28 | 219,974 |
| 2020-12-31 | $10.37 | $10.38 | $10.26 | $10.26 | $10.26 | 110,945 |
| 2020-12-30 | $10.31 | $10.36 | $10.29 | $10.33 | $10.33 | 139,011 |
| 2020-12-29 | $10.36 | $10.36 | $10.25 | $10.25 | $10.25 | 165,718 |
| 2020-12-28 | $10.38 | $10.42 | $10.35 | $10.37 | $10.37 | 57,392 |
| 2020-12-24 | $10.28 | $10.48 | $10.28 | $10.38 | $10.38 | 13,013 |
| 2020-12-23 | $10.32 | $10.81 | $10.27 | $10.27 | $10.27 | 35,289 |
| 2020-12-22 | $10.27 | $10.32 | $10.20 | $10.31 | $10.31 | 190,710 |
| 2020-12-21 | $10.21 | $10.34 | $10.19 | $10.28 | $10.28 | 187,585 |
| 2020-12-18 | $10.22 | $10.25 | $10.20 | $10.21 | $10.21 | 139,410 |
| 2020-12-17 | $10.20 | $10.24 | $10.20 | $10.22 | $10.22 | 63,271 |
| 2020-12-16 | $10.22 | $10.25 | $10.16 | $10.20 | $10.20 | 86,871 |
| 2020-12-15 | $10.30 | $10.30 | $10.20 | $10.23 | $10.23 | 38,167 |
| 2020-12-14 | $10.30 | $10.36 | $10.26 | $10.28 | $10.28 | 582,973 |
| 2020-12-11 | $10.20 | $10.26 | $10.18 | $10.20 | $10.20 | 662,015 |
| 2020-12-10 | $10.30 | $10.30 | $10.15 | $10.15 | $10.15 | 7,625,718 |
Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU) News Headlines
Recent Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU) News
Similar Companies to Carney Technology Acquisition Corp II - Units (1 Ord Share Class A & 1/3 War) (CTAQU) 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 | -- | -- | -- |