DA32 Life Science Tech Acquisition Corp - Class A (DALS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$10.32 ($0.02) 0.19%
DA32 Life Science Tech Acquisition Corp - Class A - Daily Information
Click for more stock information on DA32 Life Science Tech Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.30 |
| Previous Close | $10.32 |
| High | $10.32 |
| Low | $10.30 |
| Adjusted Open | $10.30 |
| Previous Adjusted Close | $10.32 |
| Adjusted High | $10.32 |
| Adjusted Low | $10.30 |
About DA32 Life Science Tech Acquisition Corp - Class A (DALS)
DA32 Life Science Tech Acquisition Corp - Class A
Invest in DA32 Life Science Tech Acquisition Corp - Class A (DALS)
Historical Stock Data for DA32 Life Science Tech Acquisition Corp - Class A (DALS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 2,248 |
| 2023-07-27 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 16,298 |
| 2023-07-26 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 13,123 |
| 2023-07-25 | $10.29 | $10.33 | $10.29 | $10.30 | $10.30 | 12,078 |
| 2023-07-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 42,072 |
| 2023-07-21 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,651 |
| 2023-07-20 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 1,729 |
| 2023-07-19 | $10.27 | $10.31 | $10.27 | $10.31 | $10.31 | 37,375 |
| 2023-07-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 81 |
| 2023-07-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,605 |
| 2023-07-14 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 4,289 |
| 2023-07-13 | $10.28 | $10.29 | $10.27 | $10.29 | $10.29 | 56,902 |
| 2023-07-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6,882 |
| 2023-07-11 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 19,435 |
| 2023-07-10 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 27,583 |
| 2023-07-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 13 |
| 2023-07-06 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 395,892 |
| 2023-07-05 | $10.26 | $10.27 | $10.25 | $10.25 | $10.25 | 11,016 |
| 2023-07-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,674 |
| 2023-06-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3,882 |
| 2023-06-29 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 859 |
| 2023-06-28 | $10.27 | $10.28 | $10.26 | $10.26 | $10.26 | 3,741 |
| 2023-06-27 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3,278 |
| 2023-06-26 | $10.30 | $10.38 | $10.26 | $10.26 | $10.26 | 13,644 |
| 2023-06-23 | $10.26 | $10.27 | $10.25 | $10.25 | $10.25 | 1,178 |
| 2023-06-22 | $10.26 | $10.50 | $10.25 | $10.25 | $10.25 | 117,866 |
| 2023-06-21 | $10.30 | $10.30 | $10.25 | $10.26 | $10.26 | 105,389 |
| 2023-06-20 | $10.74 | $11.20 | $10.24 | $10.31 | $10.31 | 15,811 |
| 2023-06-16 | $10.23 | $11.22 | $10.23 | $10.25 | $10.25 | 17,774 |
| 2023-06-15 | $10.22 | $10.72 | $10.22 | $10.28 | $10.28 | 18,136 |
| 2023-06-14 | $10.23 | $11.16 | $10.23 | $10.23 | $10.23 | 19,952 |
| 2023-06-13 | $10.38 | $10.38 | $10.23 | $10.25 | $10.25 | 5,988 |
| 2023-06-12 | $10.54 | $11.14 | $10.22 | $10.25 | $10.25 | 65,451 |
| 2023-06-09 | $10.26 | $10.62 | $10.22 | $10.22 | $10.22 | 32,159 |
| 2023-06-08 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 467 |
| 2023-06-07 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 2,102 |
| 2023-06-06 | $10.22 | $11.20 | $10.22 | $10.22 | $10.22 | 20,586 |
| 2023-06-05 | $10.51 | $10.71 | $10.20 | $10.22 | $10.22 | 64,343 |
| 2023-06-02 | $10.69 | $11.18 | $10.21 | $10.22 | $10.22 | 96,212 |
| 2023-06-01 | $10.22 | $11.05 | $10.22 | $10.22 | $10.22 | 26,206 |
| 2023-05-31 | $10.23 | $10.23 | $10.21 | $10.22 | $10.22 | 52,460 |
| 2023-05-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 26 |
| 2023-05-26 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 72,956 |
| 2023-05-25 | $10.21 | $10.22 | $10.20 | $10.21 | $10.21 | 26,000 |
| 2023-05-24 | $10.20 | $10.59 | $10.20 | $10.22 | $10.22 | 10,704 |
| 2023-05-23 | $10.41 | $10.62 | $10.20 | $10.20 | $10.20 | 39,144 |
| 2023-05-22 | $10.20 | $10.22 | $10.20 | $10.20 | $10.20 | 163,959 |
| 2023-05-19 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 38,429 |
| 2023-05-18 | $10.21 | $10.23 | $10.20 | $10.20 | $10.20 | 33,465 |
| 2023-05-17 | $10.46 | $10.67 | $10.17 | $10.23 | $10.23 | 24,290 |
| 2023-05-16 | $10.17 | $10.66 | $10.17 | $10.20 | $10.20 | 39,602 |
| 2023-05-15 | $10.21 | $10.22 | $10.19 | $10.21 | $10.21 | 363,907 |
| 2023-05-12 | $10.20 | $10.67 | $10.18 | $10.20 | $10.20 | 25,088 |
| 2023-05-11 | $10.18 | $10.63 | $10.18 | $10.25 | $10.25 | 21,555 |
| 2023-05-10 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 2,258 |
| 2023-05-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 184 |
| 2023-05-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 868 |
| 2023-05-05 | $10.65 | $10.65 | $10.16 | $10.17 | $10.17 | 19,917 |
| 2023-05-04 | $10.16 | $10.99 | $10.16 | $10.20 | $10.20 | 27,174 |
| 2023-05-03 | $10.18 | $10.68 | $10.16 | $10.19 | $10.19 | 21,149 |
| 2023-05-02 | $10.65 | $10.65 | $10.17 | $10.24 | $10.24 | 16,864 |
| 2023-05-01 | $10.19 | $10.66 | $10.17 | $10.17 | $10.17 | 11,600 |
| 2023-04-28 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 1,052 |
| 2023-04-27 | $10.47 | $10.66 | $10.17 | $10.17 | $10.17 | 32,277 |
| 2023-04-26 | $10.19 | $10.19 | $10.15 | $10.17 | $10.17 | 782 |
| 2023-04-25 | $10.19 | $10.62 | $10.14 | $10.16 | $10.16 | 5,098 |
| 2023-04-24 | $10.18 | $10.18 | $10.16 | $10.18 | $10.18 | 2,772 |
| 2023-04-21 | $10.19 | $10.63 | $10.14 | $10.15 | $10.15 | 30,649 |
| 2023-04-20 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 6,252 |
| 2023-04-19 | $10.30 | $10.46 | $10.14 | $10.18 | $10.18 | 24,549 |
| 2023-04-18 | $10.19 | $10.31 | $10.14 | $10.16 | $10.16 | 167,513 |
| 2023-04-17 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 369 |
| 2023-04-14 | $10.22 | $10.64 | $10.16 | $10.16 | $10.16 | 63,953 |
| 2023-04-13 | $10.15 | $10.17 | $10.15 | $10.16 | $10.16 | 3,031 |
| 2023-04-12 | $10.16 | $10.17 | $10.15 | $10.15 | $10.15 | 271,201 |
| 2023-04-11 | $10.17 | $10.20 | $10.16 | $10.17 | $10.17 | 13,617 |
| 2023-04-10 | $10.23 | $10.79 | $10.13 | $10.16 | $10.16 | 44,924 |
| 2023-04-06 | $10.22 | $10.61 | $10.13 | $10.13 | $10.13 | 23,877 |
| 2023-04-05 | $10.13 | $10.16 | $10.13 | $10.13 | $10.13 | 39,788 |
| 2023-04-04 | $10.15 | $10.17 | $10.13 | $10.13 | $10.13 | 7,875 |
| 2023-04-03 | $10.22 | $10.60 | $10.12 | $10.13 | $10.13 | 26,193 |
| 2023-03-31 | $10.22 | $10.60 | $10.12 | $10.12 | $10.12 | 31,989 |
| 2023-03-30 | $10.15 | $11.00 | $10.13 | $10.16 | $10.16 | 118,741 |
| 2023-03-29 | $10.20 | $10.62 | $10.12 | $10.15 | $10.15 | 783,579 |
| 2023-03-28 | $10.44 | $10.55 | $10.10 | $10.15 | $10.15 | 23,419 |
| 2023-03-27 | $10.20 | $10.25 | $10.11 | $10.12 | $10.12 | 9,011 |
| 2023-03-24 | $10.10 | $10.29 | $10.10 | $10.15 | $10.15 | 589,390 |
| 2023-03-23 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 703 |
| 2023-03-22 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 4,681 |
| 2023-03-21 | $10.30 | $10.30 | $10.11 | $10.12 | $10.12 | 9,957 |
| 2023-03-20 | $10.29 | $10.51 | $10.11 | $10.12 | $10.12 | 55,974 |
| 2023-03-17 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 4,101 |
| 2023-03-16 | $10.58 | $10.90 | $10.13 | $10.20 | $10.20 | 35,295 |
| 2023-03-15 | $10.14 | $10.14 | $10.09 | $10.09 | $10.09 | 3,402 |
| 2023-03-14 | $10.12 | $10.14 | $10.10 | $10.12 | $10.12 | 22,042 |
| 2023-03-13 | $10.14 | $10.14 | $10.09 | $10.12 | $10.12 | 238,022 |
| 2023-03-10 | $10.10 | $10.14 | $10.09 | $10.10 | $10.10 | 27,340 |
| 2023-03-09 | $10.11 | $10.67 | $10.09 | $10.09 | $10.09 | 94,524 |
| 2023-03-08 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 112,872 |
| 2023-03-07 | $10.09 | $10.70 | $10.09 | $10.10 | $10.10 | 520,292 |
| 2023-03-06 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 1,933,207 |
| 2023-03-03 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,455 |
| 2023-03-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 368,083 |
| 2023-03-01 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 1,080 |
| 2023-02-28 | $10.09 | $10.12 | $10.07 | $10.07 | $10.07 | 385,511 |
| 2023-02-27 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 5,069 |
| 2023-02-24 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 15,228 |
| 2023-02-23 | $10.08 | $10.14 | $10.08 | $10.10 | $10.10 | 106,299 |
| 2023-02-22 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 1,488 |
| 2023-02-21 | $10.04 | $10.27 | $10.04 | $10.10 | $10.10 | 30,113 |
| 2023-02-17 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 5,764 |
| 2023-02-16 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 31,101 |
| 2023-02-15 | $10.06 | $10.10 | $10.06 | $10.08 | $10.08 | 80,106 |
| 2023-02-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2023-02-13 | $10.03 | $10.27 | $10.03 | $10.06 | $10.06 | 15,214 |
| 2023-02-10 | $10.07 | $10.27 | $10.05 | $10.07 | $10.07 | 21,383 |
| 2023-02-09 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 5,350 |
| 2023-02-08 | $10.06 | $10.07 | $10.03 | $10.07 | $10.07 | 523,650 |
| 2023-02-07 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,642 |
| 2023-02-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,913 |
| 2023-02-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 172 |
| 2023-02-02 | $10.07 | $10.27 | $10.04 | $10.08 | $10.08 | 28,004 |
| 2023-02-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,882 |
| 2023-01-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2023-01-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6 |
| 2023-01-27 | $10.02 | $10.08 | $10.02 | $10.07 | $10.07 | 650,617 |
| 2023-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 450,006 |
| 2023-01-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 203 |
| 2023-01-24 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 1,301 |
| 2023-01-23 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 65,470 |
| 2023-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 24,251 |
| 2023-01-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-18 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 13,050 |
| 2023-01-17 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 369 |
| 2023-01-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5 |
| 2023-01-12 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 200 |
| 2023-01-11 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 318 |
| 2023-01-10 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 1,728 |
| 2023-01-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 240 |
| 2023-01-06 | $10.10 | $10.10 | $9.98 | $10.10 | $10.10 | 1,489 |
| 2023-01-05 | $9.92 | $9.99 | $9.92 | $9.99 | $9.99 | 1,201,035 |
| 2023-01-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 246 |
| 2023-01-03 | $10.09 | $10.09 | $9.95 | $9.96 | $9.96 | 713 |
| 2022-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-12-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75,200 |
| 2022-12-28 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 309 |
| 2022-12-27 | $10.50 | $10.61 | $9.97 | $10.08 | $10.08 | 15,776 |
| 2022-12-23 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 10,688 |
| 2022-12-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-12-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-12-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20,902 |
| 2022-12-19 | $9.96 | $10.30 | $9.89 | $9.89 | $9.89 | 34,778 |
| 2022-12-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-12-15 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 270,494 |
| 2022-12-14 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 222 |
| 2022-12-13 | $9.86 | $10.57 | $9.86 | $10.06 | $10.06 | 10,186 |
| 2022-12-12 | $9.86 | $9.91 | $9.86 | $9.90 | $9.90 | 92,170 |
| 2022-12-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-12-08 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 2,540 |
| 2022-12-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-12-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2022-12-05 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 341 |
| 2022-12-02 | $9.84 | $9.86 | $9.83 | $9.85 | $9.85 | 44,871 |
| 2022-12-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 1,193,316 |
| 2022-11-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 8 |
| 2022-11-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 51 |
| 2022-11-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 58 |
| 2022-11-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 82 |
| 2022-11-23 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 200 |
| 2022-11-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-11-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 175 |
| 2022-11-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-11-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-11-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20 |
| 2022-11-15 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 9,852 |
| 2022-11-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 6,489 |
| 2022-11-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,962 |
| 2022-11-10 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 3,100 |
| 2022-11-09 | $9.83 | $9.84 | $9.82 | $9.83 | $9.83 | 110,896 |
| 2022-11-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,900 |
| 2022-11-07 | $9.77 | $9.82 | $9.77 | $9.82 | $9.82 | 15,996 |
| 2022-11-04 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 843 |
| 2022-11-03 | $9.77 | $9.79 | $9.77 | $9.79 | $9.79 | 1,296 |
| 2022-11-02 | $9.82 | $9.84 | $9.79 | $9.83 | $9.83 | 258,012 |
| 2022-11-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-10-26 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 20,429 |
| 2022-10-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 600 |
| 2022-10-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 71 |
| 2022-10-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 19 |
| 2022-10-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,362 |
| 2022-10-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 191 |
| 2022-10-18 | $9.81 | $9.81 | $9.75 | $9.75 | $9.75 | 839 |
| 2022-10-17 | $9.81 | $9.81 | $9.75 | $9.76 | $9.76 | 14,192 |
| 2022-10-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 110 |
| 2022-10-13 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 21,435 |
| 2022-10-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2022-10-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-10-10 | $9.73 | $9.74 | $9.69 | $9.73 | $9.73 | 66,433 |
| 2022-10-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 18 |
| 2022-10-06 | $9.77 | $9.77 | $9.75 | $9.77 | $9.77 | 301 |
| 2022-10-05 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 1,801 |
| 2022-10-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2022-10-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-30 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 1,700 |
| 2022-09-29 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 3,617 |
| 2022-09-28 | $9.71 | $9.73 | $9.68 | $9.73 | $9.73 | 446,539 |
| 2022-09-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 79,223 |
| 2022-09-26 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 215 |
| 2022-09-23 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 1,371 |
| 2022-09-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2022-09-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-09-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 70 |
| 2022-09-19 | $9.69 | $9.79 | $9.69 | $9.79 | $9.79 | 16,740 |
| 2022-09-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3 |
| 2022-09-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2022-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-09-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 82 |
| 2022-09-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 67 |
| 2022-09-09 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 1,503 |
| 2022-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 98,333 |
| 2022-09-07 | $9.76 | $9.76 | $9.74 | $9.75 | $9.75 | 2,889 |
| 2022-09-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10,390 |
| 2022-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-09-01 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 55,828 |
| 2022-08-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 198,751 |
| 2022-08-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-08-29 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 4,098 |
| 2022-08-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 11 |
| 2022-08-25 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 487 |
| 2022-08-24 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 61,707 |
| 2022-08-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1 |
| 2022-08-22 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 1,452 |
| 2022-08-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 66 |
| 2022-08-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 12,226 |
| 2022-08-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,855 |
| 2022-08-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 25 |
| 2022-08-15 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 14,636 |
| 2022-08-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3 |
| 2022-08-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 3,602 |
| 2022-08-10 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 1,554 |
| 2022-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 888 |
| 2022-08-08 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 153,601 |
| 2022-08-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2022-08-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-08-03 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 27,678 |
| 2022-08-02 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 10,720 |
| 2022-08-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 239 |
| 2022-07-29 | $9.74 | $9.74 | $9.72 | $9.72 | $9.72 | 1,300 |
| 2022-07-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,871 |
| 2022-07-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-07-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-07-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-07-22 | $9.78 | $9.78 | $9.74 | $9.74 | $9.74 | 1,676 |
| 2022-07-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-07-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 51,165 |
| 2022-07-19 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-07-18 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 6,364 |
| 2022-07-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-07-14 | $9.70 | $9.71 | $9.68 | $9.69 | $9.69 | 121,947 |
| 2022-07-13 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2022-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 621 |
| 2022-07-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,273 |
| 2022-07-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 202 |
| 2022-07-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 23 |
| 2022-07-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 600 |
| 2022-07-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 162,942 |
| 2022-07-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 150 |
| 2022-06-30 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 207,003 |
| 2022-06-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 21,732 |
| 2022-06-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 184 |
| 2022-06-27 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,050 |
| 2022-06-24 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 55,200 |
| 2022-06-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-06-22 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 53,077 |
| 2022-06-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 10 |
| 2022-06-17 | $9.69 | $9.69 | $9.66 | $9.67 | $9.67 | 1,236 |
| 2022-06-16 | $9.69 | $9.69 | $9.66 | $9.69 | $9.69 | 4,270 |
| 2022-06-15 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 1,506 |
| 2022-06-14 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 18,931 |
| 2022-06-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 15 |
| 2022-06-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5 |
| 2022-06-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 67 |
| 2022-06-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-06-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-06-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2022-06-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-06-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-06-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 79,859 |
| 2022-05-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-05-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-05-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 165,434 |
| 2022-05-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-05-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 67 |
| 2022-05-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1 |
| 2022-05-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-05-18 | $9.65 | $9.65 | $9.61 | $9.65 | $9.65 | 50,302 |
| 2022-05-17 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-05-16 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-05-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-05-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3 |
| 2022-05-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2022-05-10 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 2,001 |
| 2022-05-09 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,503 |
| 2022-05-06 | $9.70 | $9.70 | $9.67 | $9.70 | $9.70 | 502,538 |
| 2022-05-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2022-05-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-05-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-05-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-04-29 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 25,014 |
| 2022-04-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 21,549 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 389 |
| 2022-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 105 |
| 2022-04-20 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 3,997 |
| 2022-04-19 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 17,578 |
| 2022-04-18 | $9.82 | $10.00 | $9.82 | $9.83 | $9.83 | 6,328 |
| 2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 926 |
| 2022-04-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 443 |
| 2022-04-12 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 11,234 |
| 2022-04-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-04-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 50 |
| 2022-04-06 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 497 |
| 2022-04-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 863 |
| 2022-04-04 | $9.73 | $9.84 | $9.73 | $9.76 | $9.76 | 7,140 |
| 2022-04-01 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 5,487 |
| 2022-03-31 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,419 |
| 2022-03-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-03-29 | $9.68 | $9.70 | $9.67 | $9.67 | $9.67 | 9,169 |
| 2022-03-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 26 |
| 2022-03-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-03-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-03-23 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-03-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2 |
| 2022-03-21 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 15,156 |
| 2022-03-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,825 |
| 2022-03-17 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 6,436 |
| 2022-03-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1,101 |
| 2022-03-15 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-03-14 | $9.69 | $9.69 | $9.66 | $9.66 | $9.66 | 19,554 |
| 2022-03-11 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 201 |
| 2022-03-10 | $9.64 | $9.67 | $9.62 | $9.67 | $9.67 | 171,079 |
| 2022-03-09 | $9.66 | $9.66 | $9.63 | $9.66 | $9.66 | 1,001,609 |
| 2022-03-08 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 167,195 |
| 2022-03-07 | $9.62 | $9.67 | $9.62 | $9.66 | $9.66 | 5,465 |
| 2022-03-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 224 |
| 2022-03-03 | $9.66 | $9.67 | $9.66 | $9.67 | $9.67 | 1,456 |
| 2022-03-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-03-01 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 505 |
| 2022-02-28 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3 |
| 2022-02-25 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 1 |
| 2022-02-24 | $9.64 | $9.68 | $9.64 | $9.64 | $9.64 | 104,350 |
| 2022-02-23 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 17 |
| 2022-02-22 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2022-02-18 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 30 |
| 2022-02-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 14,684 |
| 2022-02-16 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 14,922 |
| 2022-02-15 | $9.64 | $9.64 | $9.63 | $9.63 | $9.63 | 253 |
| 2022-02-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 687 |
| 2022-02-11 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 3,772 |
| 2022-02-10 | $9.62 | $9.64 | $9.62 | $9.63 | $9.63 | 4,908 |
| 2022-02-09 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,400 |
| 2022-02-08 | $9.61 | $9.64 | $9.61 | $9.64 | $9.64 | 22,808 |
| 2022-02-07 | $9.62 | $9.62 | $9.61 | $9.62 | $9.62 | 16,055 |
| 2022-02-04 | $9.61 | $9.62 | $9.61 | $9.62 | $9.62 | 202 |
| 2022-02-03 | $9.62 | $9.62 | $9.61 | $9.62 | $9.62 | 5,000 |
| 2022-02-02 | $9.59 | $9.63 | $9.59 | $9.62 | $9.62 | 15,648 |
| 2022-02-01 | $9.62 | $9.63 | $9.60 | $9.62 | $9.62 | 21,559 |
| 2022-01-31 | $9.60 | $9.62 | $9.60 | $9.62 | $9.62 | 68,592 |
| 2022-01-28 | $9.63 | $9.66 | $9.58 | $9.59 | $9.59 | 5,249,756 |
| 2022-01-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 15,982 |
| 2022-01-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 31 |
| 2022-01-25 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 17,301 |
| 2022-01-24 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 4,200 |
| 2022-01-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 10 |
| 2022-01-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 34,102 |
| 2022-01-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2022-01-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 16 |
| 2022-01-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 2022-01-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2,595 |
| 2022-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 376 |
| 2022-01-11 | $9.73 | $9.75 | $9.70 | $9.70 | $9.70 | 7,772 |
| 2022-01-10 | $9.72 | $9.75 | $9.70 | $9.70 | $9.70 | 153,300 |
| 2022-01-07 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 15,192 |
| 2022-01-06 | $9.72 | $9.85 | $9.66 | $9.66 | $9.66 | 21,675 |
| 2022-01-05 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 53,177 |
| 2022-01-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 10 |
| 2022-01-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 62 |
| 2021-12-31 | $9.72 | $9.90 | $9.67 | $9.81 | $9.81 | 88,858 |
| 2021-12-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-12-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 50 |
| 2021-12-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2021-12-27 | $9.71 | $9.78 | $9.71 | $9.78 | $9.78 | 3,122 |
| 2021-12-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-12-20 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 654 |
| 2021-12-17 | $9.68 | $9.74 | $9.68 | $9.73 | $9.73 | 2,901 |
| 2021-12-16 | $9.76 | $9.85 | $9.65 | $9.74 | $9.74 | 22,827 |
| 2021-12-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-12-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-12-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2021-12-10 | $9.67 | $9.85 | $9.67 | $9.82 | $9.82 | 45,043 |
| 2021-12-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20 |
| 2021-12-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 339 |
| 2021-12-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-12-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 102 |
| 2021-12-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 31 |
| 2021-12-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-11-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12 |
| 2021-11-29 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 22,546 |
| 2021-11-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-11-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 116 |
| 2021-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 25 |
| 2021-11-22 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 10,894 |
| 2021-11-19 | $9.79 | $9.89 | $9.79 | $9.89 | $9.89 | 45,552 |
| 2021-11-18 | $9.89 | $9.89 | $9.80 | $9.81 | $9.81 | 36,957 |
| 2021-11-17 | $9.93 | $9.93 | $9.78 | $9.89 | $9.89 | 2,821 |
| 2021-11-16 | $9.84 | $9.96 | $9.84 | $9.96 | $9.96 | 3,014 |
| 2021-11-15 | $9.77 | $9.90 | $9.75 | $9.78 | $9.78 | 20,433 |
| 2021-11-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-11-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25 |
| 2021-11-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-11-09 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 6,200 |
| 2021-11-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 255 |
| 2021-11-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50 |
| 2021-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10,004 |
| 2021-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-02 | $10.04 | $10.04 | $9.85 | $9.95 | $9.95 | 9,529 |
| 2021-11-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2021-10-29 | $9.84 | $9.88 | $9.80 | $9.80 | $9.80 | 6,206 |
| 2021-10-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9 |
| 2021-10-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-10-26 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 9,430 |
| 2021-10-25 | $9.68 | $9.82 | $9.68 | $9.78 | $9.78 | 47,260 |
| 2021-10-22 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,796 |
| 2021-10-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 79 |
| 2021-10-20 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 12,842 |
| 2021-10-19 | $9.71 | $9.72 | $9.69 | $9.72 | $9.72 | 55,424 |
| 2021-10-18 | $9.72 | $9.74 | $9.69 | $9.74 | $9.74 | 10,604 |
| 2021-10-15 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 1,120 |
| 2021-10-14 | $9.76 | $9.76 | $9.69 | $9.73 | $9.73 | 1,379 |
| 2021-10-13 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 813 |
| 2021-10-12 | $9.73 | $9.73 | $9.69 | $9.71 | $9.71 | 2,074 |
| 2021-10-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 449 |
| 2021-10-08 | $9.83 | $9.83 | $9.66 | $9.73 | $9.73 | 20,123 |
| 2021-10-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 90 |
| 2021-10-06 | $9.79 | $9.80 | $9.78 | $9.79 | $9.79 | 7,030 |
| 2021-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 400,428 |
| 2021-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 21 |
| 2021-10-01 | $9.75 | $9.85 | $9.75 | $9.80 | $9.80 | 60,841 |
| 2021-09-30 | $9.85 | $9.89 | $9.79 | $9.83 | $9.83 | 11,974 |
| 2021-09-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2021-09-28 | $9.87 | $9.87 | $9.83 | $9.87 | $9.87 | 986 |
| 2021-09-27 | $9.88 | $10.26 | $9.88 | $10.26 | $10.26 | 205 |
| 2021-09-24 | $9.75 | $9.82 | $9.75 | $9.81 | $9.81 | 4,365 |
| 2021-09-23 | $9.98 | $10.24 | $9.76 | $9.80 | $9.80 | 114,048 |
| 2021-09-22 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 1,674 |
| 2021-09-21 | $9.70 | $9.85 | $9.70 | $9.84 | $9.84 | 1,208 |
| 2021-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2021-09-17 | $9.76 | $9.84 | $9.76 | $9.84 | $9.84 | 3,426 |
| 2021-09-16 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 215 |
| 2021-09-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-14 | $9.77 | $9.84 | $9.77 | $9.84 | $9.84 | 5,715 |
| 2021-09-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-09-10 | $9.76 | $9.84 | $9.76 | $9.84 | $9.84 | 1,377 |
| 2021-09-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 67 |
| 2021-09-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 60 |
| 2021-09-07 | $9.99 | $9.99 | $9.82 | $9.82 | $9.82 | 2,044 |
| 2021-09-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-09-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 212 |
| 2021-09-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 232 |
| 2021-08-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 508 |
| 2021-08-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 101 |
| 2021-08-27 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 217 |
| 2021-08-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 55 |
| 2021-08-25 | $9.84 | $9.85 | $9.80 | $9.80 | $9.80 | 2,748 |
| 2021-08-24 | $9.82 | $9.85 | $9.75 | $9.84 | $9.84 | 30,023 |
| 2021-08-23 | $9.82 | $9.88 | $9.79 | $9.88 | $9.88 | 15,119 |
| 2021-08-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 516 |
| 2021-08-19 | $9.76 | $9.83 | $9.76 | $9.83 | $9.83 | 2,680 |
| 2021-08-18 | $9.92 | $9.94 | $9.75 | $9.84 | $9.84 | 13,845 |
| 2021-08-17 | $9.94 | $9.95 | $9.71 | $9.91 | $9.91 | 33,952 |
| 2021-08-16 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 3,492 |
| 2021-08-13 | $10.03 | $10.19 | $9.90 | $9.97 | $9.97 | 14,089 |
| 2021-08-12 | $9.91 | $9.99 | $9.90 | $9.95 | $9.95 | 5,038 |
| 2021-08-11 | $10.03 | $10.10 | $9.90 | $9.96 | $9.96 | 6,310 |
| 2021-08-10 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 2,545 |
| 2021-08-09 | $9.94 | $9.94 | $9.90 | $9.94 | $9.94 | 491 |
| 2021-08-06 | $9.99 | $9.99 | $9.91 | $9.94 | $9.94 | 6,229 |
| 2021-08-05 | $9.95 | $10.01 | $9.91 | $9.95 | $9.95 | 2,844 |
| 2021-08-04 | $9.95 | $10.00 | $9.91 | $9.99 | $9.99 | 9,040 |
| 2021-08-03 | $9.88 | $10.00 | $9.88 | $9.95 | $9.95 | 11,198 |
| 2021-08-02 | $9.95 | $10.00 | $9.90 | $9.95 | $9.95 | 126,097 |
| 2021-07-30 | $9.98 | $10.02 | $9.83 | $10.00 | $10.00 | 732,643 |
| 2021-07-29 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 718,059 |
| 2021-07-28 | $9.85 | $9.91 | $9.82 | $9.84 | $9.84 | 3,876,049 |
DA32 Life Science Tech Acquisition Corp - Class A (DALS) News Headlines
Recent DA32 Life Science Tech Acquisition Corp - Class A (DALS) News
Similar Companies to DA32 Life Science Tech Acquisition Corp - Class A (DALS) 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 | -- | -- | -- |