D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U) Exchange: NYSE
Data as of Aug. 19, 2025
$10.12 ($0.00) 0.00%
D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.12 |
| Previous Close | $10.12 |
| High | $10.12 |
| Low | $10.12 |
| Adjusted Open | $10.12 |
| Previous Adjusted Close | $10.12 |
| Adjusted High | $10.12 |
| Adjusted Low | $10.12 |
About D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U)
D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U)
Historical Stock Data for D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-01-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 16 |
| 2023-01-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 11,747 |
| 2023-01-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,004 |
| 2023-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2023-01-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2023-01-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2023-01-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2023-01-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2023-01-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-12-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 120 |
| 2022-12-28 | $9.53 | $9.99 | $9.53 | $9.99 | $9.99 | 749 |
| 2022-12-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2022-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2022-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 28 |
| 2022-12-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,650 |
| 2022-12-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-12-13 | $10.38 | $10.38 | $10.01 | $10.03 | $10.03 | 3,389 |
| 2022-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,800 |
| 2022-12-09 | $10.01 | $10.55 | $9.83 | $10.04 | $10.04 | 4,755 |
| 2022-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 575 |
| 2022-12-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-12-02 | $10.02 | $10.03 | $9.78 | $10.01 | $10.01 | 8,400 |
| 2022-12-01 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 2,493 |
| 2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 103 |
| 2022-11-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 4 |
| 2022-11-21 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 2,101 |
| 2022-11-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-17 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 48,862 |
| 2022-11-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-11-11 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 4,100 |
| 2022-11-10 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 36,471 |
| 2022-11-09 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 10,103 |
| 2022-11-08 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 9,492 |
| 2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 500 |
| 2022-11-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-01 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 436 |
| 2022-10-31 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 709 |
| 2022-10-28 | $9.89 | $10.02 | $9.89 | $9.92 | $9.92 | 700 |
| 2022-10-27 | $10.04 | $10.04 | $9.89 | $9.89 | $9.89 | 1,422 |
| 2022-10-26 | $9.94 | $9.94 | $9.92 | $9.94 | $9.94 | 3,845 |
| 2022-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-10-20 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 1,650 |
| 2022-10-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,155 |
| 2022-10-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 156 |
| 2022-10-13 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2022-10-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-10-06 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 610 |
| 2022-10-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-10-03 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 4,275 |
| 2022-09-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-09-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 512 |
| 2022-09-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,000 |
| 2022-09-27 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 5,870 |
| 2022-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,500 |
| 2022-09-22 | $9.86 | $9.88 | $9.85 | $9.88 | $9.88 | 7,600 |
| 2022-09-21 | $9.86 | $9.86 | $9.84 | $9.84 | $9.84 | 8,870 |
| 2022-09-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-19 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 13,044 |
| 2022-09-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-09-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,000 |
| 2022-09-14 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 2,500 |
| 2022-09-13 | $9.86 | $9.86 | $9.83 | $9.86 | $9.86 | 7,035 |
| 2022-09-12 | $9.85 | $9.87 | $9.83 | $9.87 | $9.87 | 8,131 |
| 2022-09-09 | $9.86 | $9.87 | $9.84 | $9.84 | $9.84 | 7,572 |
| 2022-09-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,000 |
| 2022-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 110 |
| 2022-09-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 115 |
| 2022-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 117 |
| 2022-08-30 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,000 |
| 2022-08-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-08-26 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 3,096 |
| 2022-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 602 |
| 2022-08-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 900 |
| 2022-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,082 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,080 |
| 2022-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,143 |
| 2022-08-05 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 8,274 |
| 2022-08-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,926 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,800 |
| 2022-08-01 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 4,100 |
| 2022-07-29 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 2,100 |
| 2022-07-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-27 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-25 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 2,000 |
| 2022-07-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-20 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,100 |
| 2022-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2022-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2022-07-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 270 |
| 2022-07-14 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 13,596 |
| 2022-07-13 | $9.83 | $9.83 | $9.81 | $9.82 | $9.82 | 12,979 |
| 2022-07-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2022-07-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,000 |
| 2022-07-05 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 6,615 |
| 2022-07-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 50 |
| 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 | 0 |
| 2022-06-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 141 |
| 2022-06-27 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 2,894 |
| 2022-06-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-06-21 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 650 |
| 2022-06-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,060 |
| 2022-06-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,280 |
| 2022-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-06-14 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 200 |
| 2022-06-13 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 12,115 |
| 2022-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 117 |
| 2022-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2022-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 116 |
| 2022-05-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 480 |
| 2022-05-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4,683 |
| 2022-05-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 3,800 |
| 2022-05-18 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 67,896 |
| 2022-05-17 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 70,526 |
| 2022-05-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 10,354 |
| 2022-05-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 12,026 |
| 2022-05-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3,204 |
| 2022-05-11 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 5,075 |
| 2022-05-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-09 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 6,100 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,010 |
| 2022-05-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 450 |
| 2022-04-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,250 |
| 2022-04-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,000 |
| 2022-04-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-26 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 10,071 |
| 2022-04-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-04-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,102 |
| 2022-04-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-04-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-04-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 71 |
| 2022-04-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-04-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-28 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-03-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-03-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-15 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 151,277 |
| 2022-03-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-03-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-04 | $9.81 | $9.87 | $9.81 | $9.87 | $9.87 | 600 |
| 2022-03-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 460 |
| 2022-03-01 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 6,355 |
| 2022-02-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7,267 |
| 2022-02-25 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 6,920 |
| 2022-02-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-23 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,400 |
| 2022-02-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-02-18 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 1,849 |
| 2022-02-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-16 | $9.77 | $9.87 | $9.77 | $9.87 | $9.87 | 400 |
| 2022-02-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,200 |
| 2022-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,201 |
| 2022-02-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 45 |
| 2022-02-07 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 680 |
| 2022-02-04 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 214,507 |
| 2022-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 25,000 |
| 2022-02-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 28,201 |
| 2022-02-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 52,000 |
| 2022-01-28 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 62,395 |
| 2022-01-27 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 52,715 |
| 2022-01-26 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 50,300 |
| 2022-01-25 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 51,680 |
| 2022-01-24 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 140,281 |
| 2022-01-21 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 5,106 |
| 2022-01-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-01-19 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 50,450 |
| 2022-01-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 133 |
| 2022-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2022-01-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-01-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-01-11 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 25,002 |
| 2022-01-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-01-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,420 |
| 2022-01-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 296 |
| 2022-01-05 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 302 |
| 2022-01-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 593 |
| 2022-01-03 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 600 |
| 2021-12-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,450 |
| 2021-12-30 | $9.94 | $9.94 | $9.89 | $9.91 | $9.91 | 1,786 |
| 2021-12-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 551 |
| 2021-12-28 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 4,525 |
| 2021-12-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 20 |
| 2021-12-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-20 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 7,199 |
| 2021-12-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-12-15 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 4,726 |
| 2021-12-14 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 2,357 |
| 2021-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2021-12-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-12-09 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 2,453 |
| 2021-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-12-07 | $9.85 | $10.03 | $9.85 | $10.00 | $10.00 | 2,103 |
| 2021-12-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-12-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 220 |
| 2021-12-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2021-12-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2021-11-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 43 |
| 2021-11-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-24 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 4,490 |
| 2021-11-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-11-22 | $9.93 | $9.97 | $9.90 | $9.90 | $9.90 | 8,738 |
| 2021-11-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-11-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 196 |
| 2021-11-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-11-12 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,100 |
| 2021-11-11 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 6,811 |
| 2021-11-10 | $9.97 | $10.00 | $9.95 | $10.00 | $10.00 | 22,201 |
| 2021-11-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-08 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 2,717 |
| 2021-11-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 90 |
| 2021-11-03 | $9.99 | $10.01 | $9.99 | $9.99 | $9.99 | 2,003 |
| 2021-11-02 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 1,290 |
| 2021-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-10-29 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 605 |
| 2021-10-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-10-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-10-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2021-10-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2021-10-22 | $9.91 | $9.97 | $9.91 | $9.97 | $9.97 | 27,100 |
| 2021-10-21 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 38,412 |
| 2021-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,100 |
| 2021-10-18 | $9.90 | $9.93 | $9.88 | $9.91 | $9.91 | 6,047 |
| 2021-10-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2021-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2021-10-13 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 28,959 |
| 2021-10-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-10-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 2,093 |
| 2021-10-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,015 |
| 2021-10-04 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 805 |
| 2021-10-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-29 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 401 |
| 2021-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,319 |
| 2021-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,200 |
| 2021-09-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-21 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 5,401 |
| 2021-09-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2021-09-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 204 |
| 2021-09-13 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 4,554 |
| 2021-09-10 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,700 |
| 2021-09-09 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 294 |
| 2021-09-08 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 1,200 |
| 2021-09-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3 |
| 2021-09-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2021-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-01 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 807 |
| 2021-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2021-08-30 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 27,075 |
| 2021-08-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 660 |
| 2021-08-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5 |
| 2021-08-25 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 3,399 |
| 2021-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-23 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,000 |
| 2021-08-20 | $9.92 | $9.96 | $9.91 | $9.95 | $9.95 | 2,946 |
| 2021-08-19 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 201 |
| 2021-08-18 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 250 |
| 2021-08-17 | $9.94 | $9.94 | $9.91 | $9.93 | $9.93 | 5,590 |
| 2021-08-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 400 |
| 2021-08-13 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 8,700 |
| 2021-08-12 | $9.93 | $9.95 | $9.91 | $9.94 | $9.94 | 5,700 |
| 2021-08-11 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 320 |
| 2021-08-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,200 |
| 2021-08-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-08-06 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 7,855 |
| 2021-08-05 | $9.94 | $9.98 | $9.93 | $9.94 | $9.94 | 982 |
| 2021-08-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-08-03 | $9.94 | $10.00 | $9.94 | $9.95 | $9.95 | 7,408 |
| 2021-08-02 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 3,001 |
| 2021-07-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,200 |
| 2021-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-07-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-23 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 215 |
| 2021-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-21 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 4,200 |
| 2021-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2021-07-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 262 |
| 2021-07-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 52 |
| 2021-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 52 |
| 2021-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12,700 |
| 2021-07-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2021-07-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-07-08 | $9.94 | $10.00 | $9.94 | $9.99 | $9.99 | 50,693 |
| 2021-07-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-07-06 | $9.94 | $9.97 | $9.93 | $9.95 | $9.95 | 3,200 |
| 2021-07-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 300 |
| 2021-07-01 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 28,030 |
| 2021-06-30 | $10.00 | $10.03 | $9.95 | $9.95 | $9.95 | 12,277 |
| 2021-06-29 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 10,367 |
| 2021-06-28 | $9.96 | $10.04 | $9.95 | $9.96 | $9.96 | 15,514 |
| 2021-06-25 | $10.05 | $10.05 | $9.99 | $10.05 | $10.05 | 572 |
| 2021-06-24 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 7,100 |
| 2021-06-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,200 |
| 2021-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2021-06-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2021-06-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-06-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-06-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-06-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 788 |
| 2021-06-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2021-06-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-06-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 698 |
| 2021-06-08 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 400,780 |
| 2021-06-07 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 483 |
| 2021-06-04 | $10.04 | $10.04 | $9.95 | $9.95 | $9.95 | 1,543 |
| 2021-06-03 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 13,099 |
| 2021-06-02 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,899 |
| 2021-06-01 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 1,532 |
| 2021-05-28 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 23,772 |
| 2021-05-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 181 |
| 2021-05-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-05-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 89,215 |
| 2021-05-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,237 |
| 2021-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,447 |
| 2021-05-20 | $9.94 | $9.99 | $9.92 | $9.99 | $9.99 | 14,013 |
| 2021-05-19 | $9.99 | $10.00 | $9.96 | $9.99 | $9.99 | 31,235 |
| 2021-05-18 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 12,066 |
| 2021-05-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 699 |
| 2021-05-14 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 3,595 |
| 2021-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 93,523 |
| 2021-05-12 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 40,261 |
| 2021-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 25,106 |
| 2021-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-07 | $10.00 | $10.00 | $9.96 | $10.00 | $10.00 | 4,630 |
| 2021-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 600 |
| 2021-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 210 |
| 2021-05-04 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,602 |
| 2021-05-03 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 3,909 |
| 2021-04-30 | $9.99 | $10.05 | $9.99 | $10.00 | $10.00 | 5,073 |
| 2021-04-29 | $9.99 | $10.05 | $9.95 | $10.00 | $10.00 | 22,322 |
| 2021-04-28 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 390 |
| 2021-04-27 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 27,200 |
| 2021-04-26 | $10.00 | $10.00 | $9.91 | $9.95 | $9.95 | 104,314 |
| 2021-04-23 | $10.05 | $10.10 | $10.00 | $10.00 | $10.00 | 52,928 |
| 2021-04-22 | $10.09 | $10.15 | $10.09 | $10.15 | $10.15 | 2,262 |
| 2021-04-21 | $9.98 | $10.22 | $9.98 | $10.09 | $10.09 | 34,003 |
| 2021-04-20 | $10.08 | $10.08 | $10.03 | $10.03 | $10.03 | 6,307 |
| 2021-04-19 | $10.11 | $10.12 | $10.08 | $10.10 | $10.10 | 7,389 |
| 2021-04-16 | $10.23 | $10.25 | $10.11 | $10.11 | $10.11 | 15,134 |
| 2021-04-15 | $10.00 | $10.45 | $9.90 | $10.25 | $10.25 | 155,910 |
| 2021-04-14 | $10.00 | $10.06 | $10.00 | $10.03 | $10.03 | 118,403 |
| 2021-04-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2021-04-12 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 332 |
| 2021-04-09 | $9.93 | $10.06 | $9.93 | $10.06 | $10.06 | 2,664 |
| 2021-04-08 | $9.91 | $10.01 | $9.91 | $10.00 | $10.00 | 11,870 |
| 2021-04-07 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,762 |
| 2021-04-06 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 2,931 |
| 2021-04-05 | $9.99 | $9.99 | $9.90 | $9.99 | $9.99 | 20,004 |
| 2021-04-01 | $9.94 | $9.97 | $9.91 | $9.97 | $9.97 | 10,332 |
| 2021-03-31 | $9.89 | $9.93 | $9.85 | $9.89 | $9.89 | 37,651 |
| 2021-03-30 | $9.85 | $9.89 | $9.82 | $9.89 | $9.89 | 157,007 |
| 2021-03-29 | $9.89 | $9.91 | $9.85 | $9.88 | $9.88 | 11,934 |
| 2021-03-26 | $9.92 | $9.92 | $9.83 | $9.83 | $9.83 | 565 |
| 2021-03-25 | $9.79 | $9.87 | $9.71 | $9.83 | $9.83 | 46,463 |
| 2021-03-24 | $9.83 | $9.88 | $9.83 | $9.88 | $9.88 | 7,489 |
| 2021-03-23 | $9.93 | $9.99 | $9.90 | $9.91 | $9.91 | 68,155 |
| 2021-03-22 | $9.97 | $10.00 | $9.94 | $10.00 | $10.00 | 156,448 |
| 2021-03-19 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 58,885 |
| 2021-03-18 | $10.32 | $10.32 | $9.96 | $9.97 | $9.97 | 43,235 |
| 2021-03-17 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 10,389 |
| 2021-03-16 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 103,383 |
| 2021-03-15 | $10.02 | $10.02 | $9.96 | $10.00 | $10.00 | 116,135 |
| 2021-03-12 | $9.98 | $10.06 | $9.98 | $10.02 | $10.02 | 3,680 |
| 2021-03-11 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 5,938 |
| 2021-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11,466 |
| 2021-03-09 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 58,319 |
| 2021-03-08 | $10.06 | $10.15 | $10.06 | $10.15 | $10.15 | 12,206 |
| 2021-03-05 | $10.08 | $10.20 | $9.99 | $10.17 | $10.17 | 748,764 |
| 2021-03-04 | $10.15 | $10.20 | $10.01 | $10.10 | $10.10 | 51,534 |
| 2021-03-03 | $10.20 | $10.20 | $10.12 | $10.14 | $10.14 | 219,830 |
| 2021-03-02 | $10.20 | $10.26 | $10.12 | $10.19 | $10.19 | 478,599 |
| 2021-03-01 | $10.24 | $10.30 | $10.17 | $10.17 | $10.17 | 15,145 |
| 2021-02-26 | $10.35 | $10.35 | $10.20 | $10.23 | $10.23 | 107,502 |
| 2021-02-25 | $10.33 | $10.36 | $10.28 | $10.35 | $10.35 | 188,011 |
| 2021-02-24 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 87,849 |
| 2021-02-23 | $10.35 | $10.39 | $10.33 | $10.35 | $10.35 | 298,318 |
| 2021-02-22 | $10.35 | $10.45 | $10.35 | $10.44 | $10.44 | 47,920 |
| 2021-02-19 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 657 |
| 2021-02-18 | $10.36 | $10.40 | $10.31 | $10.40 | $10.40 | 15,289 |
| 2021-02-17 | $10.35 | $10.36 | $10.33 | $10.36 | $10.36 | 63,247 |
| 2021-02-16 | $10.49 | $10.49 | $10.34 | $10.35 | $10.35 | 43,171 |
| 2021-02-12 | $10.40 | $10.43 | $10.32 | $10.43 | $10.43 | 3,053 |
| 2021-02-11 | $10.55 | $10.55 | $10.28 | $10.47 | $10.47 | 58,081 |
| 2021-02-10 | $10.60 | $10.60 | $10.43 | $10.55 | $10.55 | 73,417 |
| 2021-02-09 | $10.47 | $10.56 | $10.47 | $10.56 | $10.56 | 10,841 |
| 2021-02-08 | $10.88 | $10.88 | $10.40 | $10.48 | $10.48 | 54,022 |
| 2021-02-05 | $10.65 | $10.65 | $10.46 | $10.50 | $10.50 | 42,427 |
| 2021-02-04 | $10.49 | $10.54 | $10.42 | $10.53 | $10.53 | 211,588 |
| 2021-02-03 | $10.38 | $10.46 | $10.32 | $10.44 | $10.44 | 246,671 |
| 2021-02-02 | $10.30 | $10.39 | $10.25 | $10.38 | $10.38 | 115,156 |
| 2021-02-01 | $10.32 | $10.32 | $10.25 | $10.30 | $10.30 | 449,115 |
| 2021-01-29 | $10.25 | $10.32 | $10.20 | $10.20 | $10.20 | 213,574 |
| 2021-01-28 | $10.16 | $10.33 | $10.16 | $10.25 | $10.25 | 590,216 |
| 2021-01-27 | $10.27 | $10.28 | $10.18 | $10.20 | $10.20 | 1,864,724 |
| 2021-01-26 | $10.34 | $10.41 | $10.25 | $10.28 | $10.28 | 14,311,474 |
D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U) News Headlines
Recent D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U) News
Similar Companies to D and Z Media Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (DNZ-U) 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 | -- | -- | -- |