Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW) Exchange: NASDAQ
Data as of Aug. 19, 2025
$0.00 ($0.00) -88.89%
Carney Technology Acquisition Corp II - Warrants (10/12/2025) - Daily Information
Click for more stock information on Carney Technology Acquisition Corp II - Warrants (10/12/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW)
Carney Technology Acquisition Corp II - Warrants (10/12/2025)
Invest in Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW)
Historical Stock Data for Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 91,522 |
| 2023-02-13 | $0.01 | $0.02 | $0.00 | $0.00 | $0.00 | 126,810 |
| 2023-02-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 177,393 |
| 2023-02-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-02-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-02-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-02-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 15,133 |
| 2023-02-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2023-02-02 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 1,000 |
| 2023-02-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 5 |
| 2023-01-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-30 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 693 |
| 2023-01-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 40,803 |
| 2023-01-25 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 926 |
| 2023-01-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 37 |
| 2023-01-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2023-01-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 25,172 |
| 2023-01-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,000 |
| 2023-01-13 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 4,672 |
| 2023-01-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2023-01-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 550 |
| 2023-01-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2023-01-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 16 |
| 2023-01-04 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 5,999 |
| 2023-01-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,000 |
| 2022-12-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
| 2022-12-29 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 29,601 |
| 2022-12-28 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 171,099 |
| 2022-12-27 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 117,416 |
| 2022-12-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 150 |
| 2022-12-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 51 |
| 2022-12-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 182 |
| 2022-12-20 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 14,941 |
| 2022-12-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,900 |
| 2022-12-16 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 209,814 |
| 2022-12-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-12-14 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 22,800 |
| 2022-12-13 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 437,215 |
| 2022-12-12 | $0.11 | $0.11 | $0.07 | $0.07 | $0.07 | 1,730 |
| 2022-12-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 6,233 |
| 2022-12-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 6,966 |
| 2022-12-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 110 |
| 2022-12-06 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 118,283 |
| 2022-12-05 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 2,600 |
| 2022-12-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-12-01 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,958 |
| 2022-11-30 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 11,819 |
| 2022-11-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 168,944 |
| 2022-11-28 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 10,267 |
| 2022-11-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-11-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 53 |
| 2022-11-22 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 15,805 |
| 2022-11-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-11-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-11-17 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 2,060 |
| 2022-11-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 350 |
| 2022-11-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 200 |
| 2022-11-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-11-11 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 4,000 |
| 2022-11-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,133 |
| 2022-11-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,708 |
| 2022-11-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,766 |
| 2022-11-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 16,371 |
| 2022-11-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 106,101 |
| 2022-11-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,000 |
| 2022-11-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 200 |
| 2022-11-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,406 |
| 2022-10-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,050 |
| 2022-10-28 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 7,249 |
| 2022-10-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,623 |
| 2022-10-26 | $0.03 | $0.06 | $0.01 | $0.02 | $0.02 | 257,200 |
| 2022-10-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,800 |
| 2022-10-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-10-21 | $0.06 | $0.06 | $0.02 | $0.03 | $0.03 | 30,040 |
| 2022-10-20 | $0.02 | $0.09 | $0.02 | $0.09 | $0.09 | 578 |
| 2022-10-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,000 |
| 2022-10-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 850 |
| 2022-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,031 |
| 2022-10-13 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 200 |
| 2022-10-12 | $0.04 | $0.04 | $0.01 | $0.03 | $0.03 | 13,100 |
| 2022-10-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 824 |
| 2022-10-10 | $0.04 | $0.08 | $0.04 | $0.07 | $0.07 | 13,698 |
| 2022-10-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-10-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,206 |
| 2022-10-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-10-04 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 18,150 |
| 2022-10-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-09-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-09-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-09-28 | $0.01 | $0.03 | $0.01 | $0.03 | $0.03 | 950 |
| 2022-09-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,625 |
| 2022-09-26 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 99,547 |
| 2022-09-23 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 48,298 |
| 2022-09-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-09-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,000 |
| 2022-09-20 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 270,079 |
| 2022-09-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,912 |
| 2022-09-16 | $0.04 | $0.11 | $0.04 | $0.10 | $0.10 | 78,117 |
| 2022-09-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-13 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 355 |
| 2022-09-12 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 800 |
| 2022-09-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-09-02 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 2,095 |
| 2022-09-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 100,000 |
| 2022-08-31 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 1,100 |
| 2022-08-30 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 1,406 |
| 2022-08-29 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 11,295 |
| 2022-08-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 4 |
| 2022-08-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 198 |
| 2022-08-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-08-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 173 |
| 2022-08-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-08-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-08-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4 |
| 2022-08-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-08-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-08-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 11 |
| 2022-08-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,005 |
| 2022-08-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-08-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-08-09 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 15,925 |
| 2022-08-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,783 |
| 2022-08-05 | $0.11 | $0.11 | $0.07 | $0.11 | $0.11 | 60,101 |
| 2022-08-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 487,865 |
| 2022-08-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-08-02 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 33,033 |
| 2022-08-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,576 |
| 2022-07-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2022-07-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 733 |
| 2022-07-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-07-19 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 11,300 |
| 2022-07-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-07-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 112 |
| 2022-07-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-07-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1 |
| 2022-07-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 118 |
| 2022-07-11 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 800 |
| 2022-07-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 33 |
| 2022-07-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-07-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-07-05 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 10,059 |
| 2022-07-01 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 20,330 |
| 2022-06-30 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 12,020 |
| 2022-06-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-06-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,600 |
| 2022-06-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 594 |
| 2022-06-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-06-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 700 |
| 2022-06-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,679 |
| 2022-06-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-06-17 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 76,100 |
| 2022-06-16 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 42,351 |
| 2022-06-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-06-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 300 |
| 2022-06-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-06-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 17,400 |
| 2022-06-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,300 |
| 2022-06-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-06-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 13,334 |
| 2022-06-06 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 3,300 |
| 2022-06-03 | $0.22 | $0.22 | $0.18 | $0.18 | $0.18 | 30,100 |
| 2022-06-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2022-06-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 16,000 |
| 2022-05-31 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 1,902 |
| 2022-05-27 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 2,100 |
| 2022-05-26 | $0.17 | $0.21 | $0.17 | $0.17 | $0.17 | 2,200 |
| 2022-05-25 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,700 |
| 2022-05-24 | $0.17 | $0.21 | $0.17 | $0.21 | $0.21 | 5,030 |
| 2022-05-23 | $0.15 | $0.20 | $0.15 | $0.15 | $0.15 | 34,635 |
| 2022-05-20 | $0.18 | $0.23 | $0.16 | $0.16 | $0.16 | 2,292 |
| 2022-05-19 | $0.27 | $0.27 | $0.16 | $0.18 | $0.18 | 533,866 |
| 2022-05-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 508 |
| 2022-05-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-05-16 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 37,959 |
| 2022-05-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,500 |
| 2022-05-12 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 1,398 |
| 2022-05-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 71 |
| 2022-05-10 | $0.13 | $0.18 | $0.13 | $0.18 | $0.18 | 700 |
| 2022-05-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 150 |
| 2022-05-06 | $0.25 | $0.25 | $0.19 | $0.19 | $0.19 | 25,610 |
| 2022-05-05 | $0.22 | $0.28 | $0.21 | $0.21 | $0.21 | 383 |
| 2022-05-04 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 2,671 |
| 2022-05-03 | $0.27 | $0.27 | $0.23 | $0.24 | $0.24 | 13,378 |
| 2022-05-02 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 10,739 |
| 2022-04-29 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 125,096 |
| 2022-04-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 50,000 |
| 2022-04-27 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 14,788 |
| 2022-04-26 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 89,779 |
| 2022-04-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-04-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2022-04-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-04-20 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 36,521 |
| 2022-04-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 4,061 |
| 2022-04-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 36,104 |
| 2022-04-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,850 |
| 2022-04-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 22,404 |
| 2022-04-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3,000 |
| 2022-04-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-04-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 140,412 |
| 2022-04-07 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 2,000 |
| 2022-04-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 70,229 |
| 2022-04-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-04-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-04-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 838 |
| 2022-03-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 3,302 |
| 2022-03-30 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 252,823 |
| 2022-03-29 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 9,408 |
| 2022-03-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-03-25 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 12,315 |
| 2022-03-24 | $0.29 | $0.37 | $0.29 | $0.35 | $0.35 | 50,380 |
| 2022-03-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 251 |
| 2022-03-22 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 44,441 |
| 2022-03-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2022-03-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,004 |
| 2022-03-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-03-16 | $0.35 | $0.35 | $0.28 | $0.29 | $0.29 | 63,158 |
| 2022-03-15 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 26,402 |
| 2022-03-14 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 8,165 |
| 2022-03-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 10 |
| 2022-03-10 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 166,664 |
| 2022-03-09 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 34,062 |
| 2022-03-08 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 51,823 |
| 2022-03-07 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 5,621 |
| 2022-03-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 43,082 |
| 2022-03-03 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 93,209 |
| 2022-03-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,052 |
| 2022-03-01 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 86,374 |
| 2022-02-28 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 22,902 |
| 2022-02-25 | $0.47 | $0.47 | $0.46 | $0.47 | $0.47 | 27,629 |
| 2022-02-24 | $0.48 | $0.48 | $0.47 | $0.47 | $0.47 | 78,200 |
| 2022-02-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 6,517 |
| 2022-02-22 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 30,250 |
| 2022-02-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 3,179 |
| 2022-02-17 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 89,040 |
| 2022-02-16 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 146,933 |
| 2022-02-15 | $0.49 | $0.49 | $0.44 | $0.49 | $0.49 | 34,240 |
| 2022-02-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2022-02-11 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 29,627 |
| 2022-02-10 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 245,215 |
| 2022-02-09 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 6,933 |
| 2022-02-08 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 16,384 |
| 2022-02-07 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 28,968 |
| 2022-02-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 10,830 |
| 2022-02-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2022-02-02 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 6,245 |
| 2022-02-01 | $0.60 | $0.60 | $0.51 | $0.51 | $0.51 | 23,373 |
| 2022-01-31 | $0.52 | $0.56 | $0.49 | $0.50 | $0.50 | 34,943 |
| 2022-01-28 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 160,509 |
| 2022-01-27 | $0.56 | $0.56 | $0.51 | $0.52 | $0.52 | 10,446 |
| 2022-01-26 | $0.50 | $0.54 | $0.50 | $0.50 | $0.50 | 332,563 |
| 2022-01-25 | $0.50 | $0.55 | $0.50 | $0.50 | $0.50 | 381,367 |
| 2022-01-24 | $0.51 | $0.52 | $0.46 | $0.52 | $0.52 | 242,989 |
| 2022-01-21 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 8,909 |
| 2022-01-20 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 9,282 |
| 2022-01-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 14,973 |
| 2022-01-18 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 14,013 |
| 2022-01-14 | $0.65 | $0.66 | $0.61 | $0.66 | $0.66 | 21,929 |
| 2022-01-13 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 2,074 |
| 2022-01-12 | $0.70 | $0.70 | $0.66 | $0.70 | $0.70 | 4,481 |
| 2022-01-11 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 9,570 |
| 2022-01-10 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 2,731 |
| 2022-01-07 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 104,275 |
| 2022-01-06 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 4,531 |
| 2022-01-05 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,390 |
| 2022-01-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,592 |
| 2022-01-03 | $0.75 | $0.76 | $0.71 | $0.71 | $0.71 | 2,019 |
| 2021-12-31 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 11,458 |
| 2021-12-30 | $0.68 | $0.78 | $0.68 | $0.74 | $0.74 | 29,589 |
| 2021-12-29 | $0.72 | $0.75 | $0.68 | $0.75 | $0.75 | 21,520 |
| 2021-12-28 | $0.69 | $0.75 | $0.68 | $0.75 | $0.75 | 133,930 |
| 2021-12-27 | $0.68 | $0.83 | $0.68 | $0.78 | $0.78 | 38,383 |
| 2021-12-23 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 11,055 |
| 2021-12-22 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 1,650 |
| 2021-12-21 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 7,502 |
| 2021-12-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 20,513 |
| 2021-12-17 | $0.70 | $0.73 | $0.67 | $0.73 | $0.73 | 38,508 |
| 2021-12-16 | $0.72 | $0.75 | $0.70 | $0.75 | $0.75 | 22,500 |
| 2021-12-15 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 8,920 |
| 2021-12-14 | $0.70 | $0.76 | $0.70 | $0.76 | $0.76 | 5,700 |
| 2021-12-13 | $0.75 | $0.76 | $0.69 | $0.76 | $0.76 | 144,346 |
| 2021-12-10 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 324,136 |
| 2021-12-09 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 12,701 |
| 2021-12-08 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 188,607 |
| 2021-12-07 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,144 |
| 2021-12-06 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 2,902 |
| 2021-12-03 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 6,302 |
| 2021-12-02 | $0.76 | $0.82 | $0.75 | $0.82 | $0.82 | 7,713 |
| 2021-12-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 10,060 |
| 2021-11-30 | $0.81 | $0.87 | $0.78 | $0.86 | $0.86 | 119,993 |
| 2021-11-29 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 2,002 |
| 2021-11-26 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,033 |
| 2021-11-24 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 2,169 |
| 2021-11-23 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 116,227 |
| 2021-11-22 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 26,380 |
| 2021-11-19 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 36,818 |
| 2021-11-18 | $0.85 | $0.88 | $0.84 | $0.85 | $0.85 | 13,125 |
| 2021-11-17 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 8 |
| 2021-11-16 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 27,190 |
| 2021-11-15 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 2,541 |
| 2021-11-12 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 101 |
| 2021-11-11 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2021-11-10 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 34 |
| 2021-11-09 | $0.82 | $0.88 | $0.82 | $0.87 | $0.87 | 74,642 |
| 2021-11-08 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 8,099 |
| 2021-11-05 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 19,700 |
| 2021-11-04 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 11,358 |
| 2021-11-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 100 |
| 2021-11-02 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 12,517 |
| 2021-11-01 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 6,463 |
| 2021-10-29 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 16,933 |
| 2021-10-28 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 2,496 |
| 2021-10-27 | $0.79 | $0.79 | $0.76 | $0.78 | $0.78 | 12,870 |
| 2021-10-26 | $0.74 | $0.80 | $0.74 | $0.77 | $0.77 | 238,920 |
| 2021-10-25 | $0.75 | $0.76 | $0.69 | $0.76 | $0.76 | 22,848 |
| 2021-10-22 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 108,287 |
| 2021-10-21 | $0.69 | $0.70 | $0.69 | $0.70 | $0.70 | 19,603 |
| 2021-10-20 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 15,039 |
| 2021-10-19 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 1,975 |
| 2021-10-18 | $0.69 | $0.70 | $0.67 | $0.70 | $0.70 | 28,981 |
| 2021-10-15 | $0.68 | $0.69 | $0.67 | $0.68 | $0.68 | 6,447 |
| 2021-10-14 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 69,288 |
| 2021-10-13 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 6,520 |
| 2021-10-12 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 7,668 |
| 2021-10-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,019 |
| 2021-10-08 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 9,146 |
| 2021-10-07 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 7,422 |
| 2021-10-06 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 19,872 |
| 2021-10-05 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 21,437 |
| 2021-10-04 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 19,785 |
| 2021-10-01 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 16,664 |
| 2021-09-30 | $0.65 | $0.69 | $0.63 | $0.65 | $0.65 | 64,299 |
| 2021-09-29 | $0.69 | $0.69 | $0.65 | $0.69 | $0.69 | 834 |
| 2021-09-28 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 78,816 |
| 2021-09-27 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 104,854 |
| 2021-09-24 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 3,316 |
| 2021-09-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 10,133 |
| 2021-09-22 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 840 |
| 2021-09-21 | $0.65 | $0.71 | $0.65 | $0.70 | $0.70 | 13,656 |
| 2021-09-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 308 |
| 2021-09-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 5,567 |
| 2021-09-16 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 60,508 |
| 2021-09-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 651 |
| 2021-09-14 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 67,093 |
| 2021-09-13 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 57,609 |
| 2021-09-10 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 11,961 |
| 2021-09-09 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 2,765 |
| 2021-09-08 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 58,740 |
| 2021-09-07 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 8,004 |
| 2021-09-03 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 4,387 |
| 2021-09-02 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 2,718 |
| 2021-09-01 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 8,900 |
| 2021-08-31 | $0.70 | $0.70 | $0.63 | $0.70 | $0.70 | 11,693 |
| 2021-08-30 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 3,599 |
| 2021-08-27 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 18,420 |
| 2021-08-26 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 3,774 |
| 2021-08-25 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 8,601 |
| 2021-08-24 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 630 |
| 2021-08-23 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 2,010 |
| 2021-08-20 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 182,648 |
| 2021-08-19 | $0.82 | $0.82 | $0.72 | $0.72 | $0.72 | 10,000 |
| 2021-08-18 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 18,919 |
| 2021-08-17 | $0.76 | $0.78 | $0.71 | $0.76 | $0.76 | 39,785 |
| 2021-08-16 | $0.82 | $0.82 | $0.71 | $0.80 | $0.80 | 58,033 |
| 2021-08-13 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 6,538 |
| 2021-08-12 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 695 |
| 2021-08-11 | $0.83 | $0.87 | $0.81 | $0.85 | $0.85 | 33,871 |
| 2021-08-10 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 59,460 |
| 2021-08-09 | $0.81 | $0.85 | $0.81 | $0.81 | $0.81 | 4,777 |
| 2021-08-06 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 500 |
| 2021-08-05 | $0.86 | $0.86 | $0.83 | $0.85 | $0.85 | 4,112 |
| 2021-08-04 | $0.88 | $0.94 | $0.85 | $0.85 | $0.85 | 7,849 |
| 2021-08-03 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 8,107 |
| 2021-08-02 | $0.89 | $0.93 | $0.89 | $0.89 | $0.89 | 2,091 |
| 2021-07-30 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 1,032 |
| 2021-07-29 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 920 |
| 2021-07-28 | $0.93 | $0.95 | $0.88 | $0.95 | $0.95 | 6,158 |
| 2021-07-27 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 16,476 |
| 2021-07-26 | $0.94 | $0.95 | $0.90 | $0.95 | $0.95 | 3,702 |
| 2021-07-23 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,000 |
| 2021-07-22 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 200 |
| 2021-07-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 584 |
| 2021-07-20 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 82 |
| 2021-07-19 | $0.95 | $0.99 | $0.94 | $0.95 | $0.95 | 10,898 |
| 2021-07-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-07-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-07-14 | $0.94 | $1.01 | $0.94 | $1.00 | $1.00 | 37,870 |
| 2021-07-13 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 27,943 |
| 2021-07-12 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 11,250 |
| 2021-07-09 | $0.97 | $0.97 | $0.95 | $0.97 | $0.97 | 19,239 |
| 2021-07-08 | $0.96 | $0.96 | $0.93 | $0.95 | $0.95 | 22,723 |
| 2021-07-07 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2021-07-06 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 1,469 |
| 2021-07-02 | $0.92 | $0.93 | $0.92 | $0.92 | $0.92 | 13,336 |
| 2021-07-01 | $0.94 | $0.94 | $0.88 | $0.90 | $0.90 | 101,138 |
| 2021-06-30 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 5,932 |
| 2021-06-29 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 11,436 |
| 2021-06-28 | $0.95 | $1.01 | $0.86 | $0.94 | $0.94 | 141,153 |
| 2021-06-25 | $0.90 | $0.95 | $0.88 | $0.92 | $0.92 | 28,918 |
| 2021-06-24 | $0.91 | $0.96 | $0.88 | $0.89 | $0.89 | 15,260 |
| 2021-06-23 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | 4,438 |
| 2021-06-22 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 8,752 |
| 2021-06-21 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 8,778 |
| 2021-06-18 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 7,501 |
| 2021-06-17 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 2,587 |
| 2021-06-16 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 17,853 |
| 2021-06-15 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 6,951 |
| 2021-06-14 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 287 |
| 2021-06-11 | $0.93 | $0.97 | $0.82 | $0.93 | $0.93 | 213,040 |
| 2021-06-10 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 14,667 |
| 2021-06-09 | $0.89 | $0.90 | $0.85 | $0.90 | $0.90 | 35,077 |
| 2021-06-08 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 18,614 |
| 2021-06-07 | $0.80 | $0.84 | $0.79 | $0.84 | $0.84 | 7,040 |
| 2021-06-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 222 |
| 2021-06-03 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 8,995 |
| 2021-06-02 | $0.83 | $0.85 | $0.80 | $0.81 | $0.81 | 14,212 |
| 2021-06-01 | $0.83 | $0.89 | $0.83 | $0.85 | $0.85 | 2,586 |
| 2021-05-28 | $0.85 | $0.89 | $0.83 | $0.89 | $0.89 | 4,050 |
| 2021-05-27 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 400 |
| 2021-05-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 520 |
| 2021-05-25 | $0.78 | $0.81 | $0.78 | $0.81 | $0.81 | 49,594 |
| 2021-05-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
| 2021-05-21 | $0.86 | $0.89 | $0.83 | $0.83 | $0.83 | 8,965 |
| 2021-05-20 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 11,208 |
| 2021-05-19 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 2,613 |
| 2021-05-18 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 13,400 |
| 2021-05-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 500 |
| 2021-05-14 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 4,544 |
| 2021-05-13 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 47,350 |
| 2021-05-12 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 40,831 |
| 2021-05-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2021-05-10 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 11,218 |
| 2021-05-07 | $0.77 | $0.84 | $0.77 | $0.83 | $0.83 | 16,236 |
| 2021-05-06 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 1,355 |
| 2021-05-05 | $0.82 | $0.85 | $0.76 | $0.80 | $0.80 | 7,324 |
| 2021-05-04 | $0.85 | $0.85 | $0.80 | $0.84 | $0.84 | 3,627 |
| 2021-05-03 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 16,120 |
| 2021-04-30 | $0.84 | $0.84 | $0.81 | $0.81 | $0.81 | 9,165 |
| 2021-04-29 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 10,769 |
| 2021-04-28 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 560 |
| 2021-04-27 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 2,159 |
| 2021-04-26 | $0.83 | $0.87 | $0.78 | $0.83 | $0.83 | 12,050 |
| 2021-04-23 | $0.75 | $0.83 | $0.75 | $0.83 | $0.83 | 3,533 |
| 2021-04-22 | $0.83 | $0.83 | $0.71 | $0.81 | $0.81 | 26,164 |
| 2021-04-21 | $0.79 | $0.82 | $0.61 | $0.82 | $0.82 | 53,997 |
| 2021-04-20 | $0.86 | $0.86 | $0.79 | $0.85 | $0.85 | 6,636 |
| 2021-04-19 | $0.90 | $0.90 | $0.80 | $0.88 | $0.88 | 10,151 |
| 2021-04-16 | $0.85 | $0.94 | $0.85 | $0.94 | $0.94 | 18,024 |
| 2021-04-15 | $0.98 | $0.98 | $0.92 | $0.97 | $0.97 | 32,933 |
| 2021-04-14 | $0.94 | $0.97 | $0.90 | $0.97 | $0.97 | 28,562 |
| 2021-04-13 | $0.94 | $0.95 | $0.86 | $0.95 | $0.95 | 67,304 |
| 2021-04-12 | $0.98 | $0.98 | $0.94 | $0.94 | $0.94 | 3,200 |
| 2021-04-09 | $0.99 | $1.06 | $0.95 | $0.98 | $0.98 | 26,175 |
| 2021-04-08 | $0.94 | $1.04 | $0.88 | $1.04 | $1.04 | 298,685 |
| 2021-04-07 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 19,296 |
| 2021-04-06 | $0.86 | $0.90 | $0.82 | $0.90 | $0.90 | 56,695 |
| 2021-04-05 | $0.89 | $0.89 | $0.79 | $0.85 | $0.85 | 66,780 |
| 2021-04-01 | $0.88 | $0.92 | $0.80 | $0.92 | $0.92 | 15,852 |
| 2021-03-31 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 8,130 |
| 2021-03-30 | $0.98 | $0.98 | $0.88 | $0.90 | $0.90 | 18,081 |
| 2021-03-29 | $0.90 | $0.98 | $0.90 | $0.98 | $0.98 | 39,701 |
| 2021-03-26 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 135,858 |
| 2021-03-25 | $0.98 | $0.98 | $0.91 | $0.95 | $0.95 | 72,081 |
| 2021-03-24 | $1.06 | $1.11 | $0.90 | $1.02 | $1.02 | 84,192 |
| 2021-03-23 | $1.11 | $1.13 | $1.01 | $1.08 | $1.08 | 26,883 |
| 2021-03-22 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 22,130 |
| 2021-03-19 | $1.21 | $1.22 | $1.10 | $1.20 | $1.20 | 78,630 |
| 2021-03-18 | $1.10 | $1.20 | $1.10 | $1.19 | $1.19 | 122,461 |
| 2021-03-17 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 32,085 |
| 2021-03-16 | $1.18 | $1.18 | $1.03 | $1.13 | $1.13 | 119,949 |
| 2021-03-15 | $1.13 | $1.20 | $1.13 | $1.13 | $1.13 | 85,938 |
| 2021-03-12 | $1.18 | $1.24 | $1.18 | $1.20 | $1.20 | 56,126 |
| 2021-03-11 | $1.24 | $1.24 | $1.17 | $1.18 | $1.18 | 104,782 |
| 2021-03-10 | $1.21 | $1.25 | $1.12 | $1.25 | $1.25 | 68,801 |
| 2021-03-09 | $1.21 | $1.25 | $1.16 | $1.24 | $1.24 | 67,008 |
| 2021-03-08 | $1.20 | $1.20 | $1.02 | $1.16 | $1.16 | 63,849 |
| 2021-03-05 | $1.00 | $1.21 | $0.90 | $1.21 | $1.21 | 160,150 |
| 2021-03-04 | $1.01 | $1.06 | $0.80 | $0.91 | $0.91 | 440,259 |
| 2021-03-03 | $1.25 | $1.29 | $1.04 | $1.06 | $1.06 | 195,632 |
| 2021-03-02 | $1.50 | $1.54 | $1.15 | $1.22 | $1.22 | 245,427 |
| 2021-03-01 | $1.67 | $1.68 | $1.40 | $1.50 | $1.50 | 64,552 |
| 2021-02-26 | $1.51 | $1.51 | $1.25 | $1.49 | $1.49 | 193,719 |
| 2021-02-25 | $1.83 | $1.83 | $1.51 | $1.52 | $1.52 | 114,286 |
| 2021-02-24 | $1.78 | $1.80 | $1.72 | $1.73 | $1.73 | 64,988 |
| 2021-02-23 | $1.90 | $1.90 | $1.75 | $1.82 | $1.82 | 154,643 |
| 2021-02-22 | $1.95 | $2.00 | $1.86 | $1.90 | $1.90 | 85,900 |
| 2021-02-19 | $1.95 | $2.00 | $1.84 | $1.91 | $1.91 | 189,892 |
| 2021-02-18 | $1.84 | $1.94 | $1.81 | $1.86 | $1.86 | 79,317 |
| 2021-02-17 | $1.80 | $1.91 | $1.75 | $1.81 | $1.81 | 68,042 |
| 2021-02-16 | $1.93 | $1.93 | $1.76 | $1.81 | $1.81 | 157,316 |
| 2021-02-12 | $1.82 | $1.85 | $1.76 | $1.81 | $1.81 | 227,049 |
| 2021-02-11 | $1.95 | $2.00 | $1.81 | $1.84 | $1.84 | 72,812 |
| 2021-02-10 | $2.01 | $2.13 | $1.77 | $2.00 | $2.00 | 332,384 |
| 2021-02-09 | $2.04 | $2.10 | $2.02 | $2.05 | $2.05 | 47,909 |
| 2021-02-08 | $2.05 | $2.48 | $1.88 | $2.04 | $2.04 | 61,066 |
| 2021-02-05 | $1.79 | $1.96 | $1.78 | $1.96 | $1.96 | 39,935 |
| 2021-02-04 | $1.79 | $1.80 | $1.75 | $1.75 | $1.75 | 91,605 |
| 2021-02-03 | $1.78 | $1.89 | $1.65 | $1.75 | $1.75 | 68,800 |
| 2021-02-02 | $1.85 | $1.85 | $1.71 | $1.75 | $1.75 | 61,137 |
| 2021-02-01 | $1.90 | $1.95 | $1.40 | $1.60 | $1.60 | 26,412 |
Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW) News Headlines
Recent Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW) News
Similar Companies to Carney Technology Acquisition Corp II - Warrants (10/12/2025) (CTAQW) 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 | -- | -- | -- |