ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-U) Exchange: NYSE
Data as of Aug. 21, 2025
$10.21 ($0.01) 0.09%
ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.21 |
| Previous Close | $10.21 |
| High | $10.21 |
| Low | $10.21 |
| Adjusted Open | $10.21 |
| Previous Adjusted Close | $10.21 |
| Adjusted High | $10.21 |
| Adjusted Low | $10.21 |
About ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-U)
ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-U)
Historical Stock Data for ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 172 |
| 2023-03-08 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 10,217 |
| 2023-03-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 176 |
| 2023-03-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 300 |
| 2023-03-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 7,824 |
| 2023-03-02 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 5,001 |
| 2023-03-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100 |
| 2023-02-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 100 |
| 2023-02-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-24 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2023-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-02-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 900 |
| 2023-02-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-02-08 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 700 |
| 2023-02-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 863 |
| 2023-02-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 750 |
| 2023-02-03 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-02-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2023-02-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-01-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-26 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-24 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 977 |
| 2023-01-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-01-18 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 2,600 |
| 2023-01-17 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-01-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2023-01-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-06 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-01-05 | $10.13 | $10.14 | $10.11 | $10.14 | $10.14 | 2,200 |
| 2023-01-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 350 |
| 2022-12-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,100 |
| 2022-12-22 | $10.07 | $10.13 | $10.06 | $10.10 | $10.10 | 21,090 |
| 2022-12-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-12-15 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 400 |
| 2022-12-14 | $10.33 | $10.33 | $10.06 | $10.06 | $10.06 | 32,800 |
| 2022-12-13 | $10.09 | $10.11 | $10.06 | $10.07 | $10.07 | 13,220 |
| 2022-12-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4 |
| 2022-12-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2022-12-02 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 3,487 |
| 2022-12-01 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 12,800 |
| 2022-11-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-28 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 602 |
| 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 | 15 |
| 2022-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-18 | $10.07 | $10.07 | $10.03 | $10.04 | $10.04 | 31,666 |
| 2022-11-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-15 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 1,100 |
| 2022-11-14 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 5,020 |
| 2022-11-11 | $10.05 | $10.30 | $10.04 | $10.04 | $10.04 | 2,400 |
| 2022-11-10 | $10.06 | $10.06 | $10.02 | $10.03 | $10.03 | 1,000 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-07 | $10.03 | $10.03 | $10.00 | $10.03 | $10.03 | 2,186 |
| 2022-11-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 400 |
| 2022-10-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-10-26 | $9.97 | $10.24 | $9.97 | $10.00 | $10.00 | 1,601 |
| 2022-10-25 | $9.98 | $10.04 | $9.97 | $10.00 | $10.00 | 401,520 |
| 2022-10-24 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 824 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-18 | $9.97 | $9.99 | $9.95 | $9.99 | $9.99 | 1,000 |
| 2022-10-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-14 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-10-13 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 4,081 |
| 2022-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-10-11 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 2,915 |
| 2022-10-10 | $9.93 | $10.32 | $9.93 | $9.95 | $9.95 | 16,110 |
| 2022-10-07 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 700 |
| 2022-10-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-10-05 | $10.03 | $10.29 | $9.92 | $9.93 | $9.93 | 5,500 |
| 2022-10-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-03 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 3,536 |
| 2022-09-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-09-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 790 |
| 2022-09-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2022-09-26 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 1,850 |
| 2022-09-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-22 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 21,840 |
| 2022-09-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-19 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 134,109 |
| 2022-09-16 | $9.91 | $9.93 | $9.91 | $9.91 | $9.91 | 8,150 |
| 2022-09-15 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 2,380 |
| 2022-09-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13,450 |
| 2022-09-13 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 92,391 |
| 2022-09-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 102 |
| 2022-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 13,887 |
| 2022-09-08 | $10.24 | $10.24 | $9.88 | $9.90 | $9.90 | 8,320 |
| 2022-09-07 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 4,044 |
| 2022-09-06 | $9.88 | $10.13 | $9.88 | $9.90 | $9.90 | 14,188 |
| 2022-09-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,400 |
| 2022-09-01 | $9.91 | $10.26 | $9.88 | $9.90 | $9.90 | 2,698 |
| 2022-08-31 | $9.88 | $10.04 | $9.88 | $9.89 | $9.89 | 1,300 |
| 2022-08-30 | $9.88 | $10.25 | $9.88 | $9.89 | $9.89 | 1,200 |
| 2022-08-29 | $9.90 | $10.23 | $9.88 | $9.89 | $9.89 | 5,500 |
| 2022-08-26 | $9.89 | $10.25 | $9.88 | $9.89 | $9.89 | 15,396 |
| 2022-08-25 | $9.89 | $10.04 | $9.88 | $9.88 | $9.88 | 12,221 |
| 2022-08-24 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 3,298 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-08-22 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 2,547 |
| 2022-08-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-08-18 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 602 |
| 2022-08-17 | $10.26 | $10.26 | $9.88 | $9.88 | $9.88 | 9,661 |
| 2022-08-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 178 |
| 2022-08-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-11 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 650 |
| 2022-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-08-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,177 |
| 2022-08-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-08-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 34,577 |
| 2022-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 111 |
| 2022-08-01 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 11,300 |
| 2022-07-29 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 2,400 |
| 2022-07-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 500 |
| 2022-07-27 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 8,194 |
| 2022-07-26 | $9.86 | $9.87 | $9.84 | $9.86 | $9.86 | 9,696 |
| 2022-07-25 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 6,117 |
| 2022-07-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 400 |
| 2022-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 900 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20 |
| 2022-07-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-07-11 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,100 |
| 2022-07-08 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,000 |
| 2022-07-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-07-01 | $9.85 | $9.88 | $9.85 | $9.85 | $9.85 | 10,000 |
| 2022-06-30 | $9.83 | $9.84 | $9.82 | $9.82 | $9.82 | 75,487 |
| 2022-06-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-28 | $9.83 | $9.88 | $9.82 | $9.84 | $9.84 | 24,800 |
| 2022-06-27 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 8,700 |
| 2022-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-22 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 630 |
| 2022-06-21 | $9.89 | $9.89 | $9.84 | $9.85 | $9.85 | 4,267 |
| 2022-06-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-06-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-06-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,200 |
| 2022-06-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-06-10 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-06-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2022-06-03 | $9.84 | $9.87 | $9.84 | $9.84 | $9.84 | 6,926 |
| 2022-06-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-01 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 7,692 |
| 2022-05-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 871 |
| 2022-05-24 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 580 |
| 2022-05-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 295 |
| 2022-05-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 400 |
| 2022-05-12 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 6,345 |
| 2022-05-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 101 |
| 2022-05-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-05-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 40 |
| 2022-05-06 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 1,470 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-04 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 14,330 |
| 2022-05-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2022-04-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-25 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2022-04-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-04-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12 |
| 2022-04-20 | $9.85 | $9.94 | $9.85 | $9.92 | $9.92 | 101,052 |
| 2022-04-19 | $9.93 | $9.93 | $9.87 | $9.93 | $9.93 | 3,496 |
| 2022-04-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 710 |
| 2022-04-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 870 |
| 2022-04-13 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 1,100 |
| 2022-04-12 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 1,800 |
| 2022-04-11 | $9.90 | $9.93 | $9.88 | $9.93 | $9.93 | 88,898 |
| 2022-04-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2022-03-31 | $9.95 | $9.95 | $9.84 | $9.90 | $9.90 | 13,317 |
| 2022-03-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 109 |
| 2022-03-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-28 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 2,200 |
| 2022-03-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-03-23 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 32,493 |
| 2022-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 600 |
| 2022-03-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-03-18 | $9.89 | $9.94 | $9.89 | $9.92 | $9.92 | 3,048 |
| 2022-03-17 | $9.88 | $9.90 | $9.84 | $9.90 | $9.90 | 2,485 |
| 2022-03-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-03-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 66,086 |
| 2022-03-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-07 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 1,702 |
| 2022-03-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-03 | $9.84 | $9.90 | $9.84 | $9.89 | $9.89 | 5,400 |
| 2022-03-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-03-01 | $9.85 | $9.89 | $9.84 | $9.89 | $9.89 | 700 |
| 2022-02-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-24 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 2,101 |
| 2022-02-23 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 301 |
| 2022-02-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-17 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 600 |
| 2022-02-16 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 150,916 |
| 2022-02-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-02-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-02-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 250 |
| 2022-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 112 |
| 2022-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-02-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 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 | 0 |
| 2022-01-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 55 |
| 2022-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 56 |
| 2022-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-01-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,322 |
| 2022-01-21 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 1,351 |
| 2022-01-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 104 |
| 2022-01-19 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,315 |
| 2022-01-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 23 |
| 2022-01-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2022-01-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,790 |
| 2022-01-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-01-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,829 |
| 2022-01-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 106 |
| 2022-01-07 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 1,193 |
| 2022-01-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 201 |
| 2022-01-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 149,704 |
| 2022-01-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-01-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,867 |
| 2021-12-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 29 |
| 2021-12-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 131 |
| 2021-12-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 338 |
| 2021-12-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-12-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-12-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,460 |
| 2021-12-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-12-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2021-12-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 24 |
| 2021-12-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 7 |
| 2021-12-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 572 |
| 2021-12-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5 |
| 2021-12-14 | $9.95 | $10.02 | $9.93 | $10.02 | $10.02 | 24,405 |
| 2021-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 4 |
| 2021-12-10 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 602 |
| 2021-12-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,000 |
| 2021-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,316 |
| 2021-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,500 |
| 2021-12-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 550 |
| 2021-12-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 312 |
| 2021-12-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 11 |
| 2021-12-01 | $9.95 | $10.02 | $9.95 | $10.02 | $10.02 | 2,540 |
| 2021-11-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 140 |
| 2021-11-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 68 |
| 2021-11-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2021-11-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-11-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 60 |
| 2021-11-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 176 |
| 2021-11-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 46 |
| 2021-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6,252 |
| 2021-11-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 55 |
| 2021-11-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 75,608 |
| 2021-11-12 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 355 |
| 2021-11-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 29 |
| 2021-11-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 31 |
| 2021-11-09 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 276,463 |
| 2021-11-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 19 |
| 2021-11-05 | $9.99 | $10.00 | $9.94 | $9.94 | $9.94 | 66,741 |
| 2021-11-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,569 |
| 2021-11-03 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 29,366 |
| 2021-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-11-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,000 |
| 2021-10-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,135 |
| 2021-10-28 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 448 |
| 2021-10-27 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 10,066 |
| 2021-10-26 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 25,515 |
| 2021-10-25 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 11,100 |
| 2021-10-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 79 |
| 2021-10-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,627 |
| 2021-10-20 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 59,226 |
| 2021-10-19 | $9.96 | $9.96 | $9.93 | $9.93 | $9.93 | 14,820 |
| 2021-10-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-10-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2021-10-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2021-10-13 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 281 |
| 2021-10-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 174 |
| 2021-10-11 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 971 |
| 2021-10-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6 |
| 2021-10-07 | $9.99 | $9.99 | $9.93 | $9.97 | $9.97 | 2,023 |
| 2021-10-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2021-10-05 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 19,097 |
| 2021-10-04 | $9.97 | $9.97 | $9.88 | $9.88 | $9.88 | 17,724 |
| 2021-10-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 12 |
| 2021-09-30 | $9.93 | $9.93 | $9.90 | $9.93 | $9.93 | 1,013 |
| 2021-09-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6 |
| 2021-09-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 131 |
| 2021-09-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 64 |
| 2021-09-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 400 |
| 2021-09-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 17 |
| 2021-09-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 26 |
| 2021-09-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 4 |
| 2021-09-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2021-09-16 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,896 |
| 2021-09-15 | $9.95 | $9.96 | $9.89 | $9.91 | $9.91 | 9,122 |
| 2021-09-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,000 |
| 2021-09-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 304 |
| 2021-09-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 44 |
| 2021-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 61 |
| 2021-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 527 |
| 2021-09-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 43 |
| 2021-09-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 556 |
| 2021-09-01 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 1,366 |
| 2021-08-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-08-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2021-08-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 21 |
| 2021-08-25 | $9.84 | $9.86 | $9.83 | $9.86 | $9.86 | 2,517 |
| 2021-08-24 | $9.87 | $9.88 | $9.86 | $9.86 | $9.86 | 1,719 |
| 2021-08-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-08-20 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,052 |
| 2021-08-19 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 28,801 |
| 2021-08-18 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 321,452 |
| 2021-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2,197 |
| 2021-08-16 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 12,002 |
| 2021-08-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2021-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 25,503 |
| 2021-08-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 14,509 |
| 2021-08-10 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 16,118 |
| 2021-08-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-08-06 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 3,531 |
| 2021-08-05 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 1,701 |
| 2021-08-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8,800 |
| 2021-08-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 24 |
| 2021-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,400 |
| 2021-07-30 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 9,158 |
| 2021-07-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 60 |
| 2021-07-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 4 |
| 2021-07-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 813 |
| 2021-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-07-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,511 |
| 2021-07-22 | $10.03 | $10.04 | $10.01 | $10.03 | $10.03 | 92,364 |
| 2021-07-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-07-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6 |
| 2021-07-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25 |
| 2021-07-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 30 |
| 2021-07-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 612 |
| 2021-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 197 |
| 2021-07-13 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,400 |
| 2021-07-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,019 |
| 2021-07-09 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 26,553 |
| 2021-07-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 20 |
| 2021-07-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-07-06 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 11,381 |
| 2021-07-02 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 1,400 |
| 2021-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,676 |
| 2021-06-30 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 5,752 |
| 2021-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2021-06-28 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 92,913 |
| 2021-06-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,138 |
| 2021-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-23 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 75,100 |
| 2021-06-22 | $9.98 | $10.04 | $9.98 | $10.04 | $10.04 | 2,975 |
| 2021-06-21 | $10.00 | $10.04 | $9.99 | $10.00 | $10.00 | 121,850 |
| 2021-06-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2021-06-17 | $10.00 | $10.08 | $10.00 | $10.07 | $10.07 | 15,769 |
| 2021-06-16 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 957 |
| 2021-06-15 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 2,600 |
| 2021-06-14 | $9.99 | $10.04 | $9.98 | $10.00 | $10.00 | 2,712 |
| 2021-06-11 | $10.02 | $10.10 | $10.02 | $10.10 | $10.10 | 7,769 |
| 2021-06-10 | $10.04 | $10.07 | $9.98 | $10.00 | $10.00 | 57,840 |
| 2021-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 256 |
| 2021-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-07 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 64,020 |
| 2021-06-04 | $9.95 | $10.00 | $9.94 | $9.94 | $9.94 | 1,429 |
| 2021-06-03 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 665 |
| 2021-06-02 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 11,137 |
| 2021-06-01 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 8,998 |
| 2021-05-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 58 |
| 2021-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2021-05-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 107 |
| 2021-05-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-05-24 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 26,435 |
| 2021-05-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-05-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 25 |
| 2021-05-19 | $9.96 | $9.99 | $9.94 | $9.98 | $9.98 | 13,230 |
| 2021-05-18 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 4,217 |
| 2021-05-17 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 21,417 |
| 2021-05-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 51,337 |
| 2021-05-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 524 |
| 2021-05-12 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 11,051 |
| 2021-05-11 | $9.99 | $10.02 | $9.98 | $9.99 | $9.99 | 36,405 |
| 2021-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 21,021 |
| 2021-05-07 | $9.99 | $10.02 | $9.99 | $10.02 | $10.02 | 4,557 |
| 2021-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 579 |
| 2021-05-05 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 109,827 |
| 2021-05-04 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 154,624 |
| 2021-05-03 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 25,792 |
| 2021-04-30 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 3,671 |
| 2021-04-29 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 17,489 |
| 2021-04-28 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 4,045 |
| 2021-04-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 743 |
| 2021-04-26 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 479 |
| 2021-04-23 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,633 |
| 2021-04-22 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 4,044 |
| 2021-04-21 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 11,223 |
| 2021-04-20 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 629 |
| 2021-04-19 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 4,598 |
| 2021-04-16 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 484,861 |
| 2021-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,006 |
| 2021-04-14 | $10.01 | $10.04 | $9.98 | $9.98 | $9.98 | 35,713 |
| 2021-04-13 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 114,491 |
| 2021-04-12 | $10.03 | $10.10 | $10.00 | $10.09 | $10.09 | 24,646 |
| 2021-04-09 | $10.05 | $10.08 | $10.00 | $10.03 | $10.03 | 99,727 |
| 2021-04-08 | $10.00 | $10.05 | $9.95 | $10.01 | $10.01 | 103,765 |
| 2021-04-07 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 82,805 |
| 2021-04-06 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 91,490 |
| 2021-04-05 | $9.95 | $10.01 | $9.95 | $10.00 | $10.00 | 286,883 |
| 2021-04-01 | $9.99 | $10.00 | $9.90 | $9.95 | $9.95 | 182,403 |
| 2021-03-31 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 58,052 |
| 2021-03-30 | $10.00 | $10.00 | $9.90 | $9.92 | $9.92 | 13,160 |
| 2021-03-29 | $9.99 | $9.99 | $9.96 | $9.96 | $9.96 | 25,811 |
| 2021-03-26 | $9.92 | $9.95 | $9.89 | $9.95 | $9.95 | 4,371 |
| 2021-03-25 | $9.82 | $9.85 | $9.75 | $9.85 | $9.85 | 47,106 |
| 2021-03-24 | $9.93 | $9.93 | $9.76 | $9.86 | $9.86 | 23,139 |
| 2021-03-23 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 122,474 |
| 2021-03-22 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 1,260,945 |
| 2021-03-19 | $9.98 | $9.98 | $9.90 | $9.92 | $9.92 | 40,069 |
| 2021-03-18 | $9.96 | $9.97 | $9.93 | $9.97 | $9.97 | 60,170 |
| 2021-03-17 | $9.97 | $9.98 | $9.94 | $9.96 | $9.96 | 294,821 |
| 2021-03-16 | $10.00 | $10.00 | $9.93 | $9.98 | $9.98 | 468,634 |
| 2021-03-15 | $10.03 | $10.03 | $9.97 | $10.00 | $10.00 | 870,548 |
| 2021-03-12 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 840,457 |
| 2021-03-11 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 1,865,837 |
| 2021-03-10 | $10.00 | $10.02 | $9.98 | $10.00 | $10.00 | 16,082,313 |
ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-U) News Headlines
Recent ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-U) News
Similar Companies to ESM Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ESM-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 | -- | -- | -- |