First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$0.00 ($-0.01) -85.62%
First Reserve Sustainable Growth Corp - Warrants (05/03/2026) - Daily Information
Click for more stock information on First Reserve Sustainable Growth Corp - Warrants (05/03/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.01 |
| Previous Close | $0.00 |
| High | $0.01 |
| Low | $0.00 |
| Adjusted Open | $0.01 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.00 |
About First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW)
First Reserve Sustainable Growth Corp - Warrants (05/03/2026)
Invest in First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW)
Historical Stock Data for First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 18,959 |
| 2023-03-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,632 |
| 2023-03-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-03-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-03-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 99 |
| 2023-02-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-02-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,923 |
| 2023-02-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-02-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 82 |
| 2023-02-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 700 |
| 2023-02-21 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 2,076 |
| 2023-02-17 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,040 |
| 2023-02-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,959 |
| 2023-02-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-02-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-02-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2023-02-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 200 |
| 2023-02-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 50 |
| 2023-02-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,100 |
| 2023-02-07 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,006 |
| 2023-02-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 442 |
| 2023-02-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-02-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-02-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 31 |
| 2023-01-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 246,018 |
| 2023-01-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2023-01-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-01-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-01-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 50 |
| 2023-01-24 | $0.01 | $0.05 | $0.01 | $0.02 | $0.02 | 14,730 |
| 2023-01-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 300 |
| 2023-01-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-11 | $0.05 | $0.05 | $0.01 | $0.01 | $0.01 | 631 |
| 2023-01-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 100 |
| 2023-01-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 250 |
| 2023-01-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 125 |
| 2023-01-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2023-01-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 46 |
| 2022-12-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 200 |
| 2022-12-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25 |
| 2022-12-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 700 |
| 2022-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 671 |
| 2022-12-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,257 |
| 2022-12-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 53,306 |
| 2022-12-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 30,595 |
| 2022-12-19 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 950 |
| 2022-12-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2022-12-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25 |
| 2022-12-07 | $0.07 | $0.07 | $0.01 | $0.01 | $0.01 | 4,300 |
| 2022-12-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-12-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,400 |
| 2022-12-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 500 |
| 2022-12-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 32,525 |
| 2022-11-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25 |
| 2022-11-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-11-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 275 |
| 2022-11-16 | $0.06 | $0.07 | $0.02 | $0.02 | $0.02 | 7,950 |
| 2022-11-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,379 |
| 2022-11-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-11-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-11-10 | $0.02 | $0.04 | $0.02 | $0.02 | $0.02 | 4,100 |
| 2022-11-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,000 |
| 2022-11-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 4,011 |
| 2022-11-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,000 |
| 2022-11-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,025 |
| 2022-11-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-11-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 62 |
| 2022-11-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 79,776 |
| 2022-10-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 56,060 |
| 2022-10-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 200 |
| 2022-10-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 37 |
| 2022-10-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,000 |
| 2022-10-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,700 |
| 2022-10-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,415 |
| 2022-10-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 125 |
| 2022-10-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2022-10-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 462 |
| 2022-10-10 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 240 |
| 2022-10-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-10-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,250 |
| 2022-10-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,087 |
| 2022-10-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,100 |
| 2022-10-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 176 |
| 2022-09-30 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 13,537 |
| 2022-09-29 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 10,741 |
| 2022-09-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-09-27 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 751 |
| 2022-09-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 365 |
| 2022-09-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 701 |
| 2022-09-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-09-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 500 |
| 2022-09-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 500 |
| 2022-09-16 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-09-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 2022-09-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 200 |
| 2022-09-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-06 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 2,351 |
| 2022-09-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-01 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 684 |
| 2022-08-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 99 |
| 2022-08-30 | $0.08 | $0.08 | $0.04 | $0.06 | $0.06 | 3,338 |
| 2022-08-29 | $0.08 | $0.08 | $0.01 | $0.01 | $0.01 | 6,860 |
| 2022-08-26 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 1,424 |
| 2022-08-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 274 |
| 2022-08-24 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 544 |
| 2022-08-23 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 100 |
| 2022-08-18 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2022-08-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,682 |
| 2022-08-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-08-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 175 |
| 2022-08-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2022-08-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 62,500 |
| 2022-08-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-08-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 944 |
| 2022-08-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-08-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 850 |
| 2022-08-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2022-08-01 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 4,311 |
| 2022-07-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-07-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-07-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-07-26 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-07-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 51 |
| 2022-07-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 100 |
| 2022-07-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 50,000 |
| 2022-07-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 74,715 |
| 2022-07-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 400 |
| 2022-07-18 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 4,047 |
| 2022-07-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 12,600 |
| 2022-07-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2022-07-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,200 |
| 2022-07-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 12,600 |
| 2022-07-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2 |
| 2022-07-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 54,288 |
| 2022-07-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,280 |
| 2022-07-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6,200 |
| 2022-07-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 184 |
| 2022-07-01 | $0.15 | $0.23 | $0.15 | $0.18 | $0.18 | 22,212 |
| 2022-06-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 300 |
| 2022-06-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 284 |
| 2022-06-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-06-21 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 5,214 |
| 2022-06-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 26 |
| 2022-06-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 25 |
| 2022-06-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 118 |
| 2022-06-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 19,952 |
| 2022-06-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 702 |
| 2022-06-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,139 |
| 2022-06-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-06-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,231 |
| 2022-06-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 495 |
| 2022-06-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 830 |
| 2022-06-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 363 |
| 2022-06-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2022-06-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,835 |
| 2022-05-31 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 32,772 |
| 2022-05-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2022-05-26 | $0.18 | $0.18 | $0.14 | $0.14 | $0.14 | 54,633 |
| 2022-05-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 115 |
| 2022-05-24 | $0.13 | $0.18 | $0.13 | $0.14 | $0.14 | 250,406 |
| 2022-05-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 9,600 |
| 2022-05-20 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 100 |
| 2022-05-19 | $0.22 | $0.22 | $0.16 | $0.16 | $0.16 | 3,648 |
| 2022-05-18 | $0.12 | $0.24 | $0.12 | $0.18 | $0.18 | 1,854 |
| 2022-05-17 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 4,751 |
| 2022-05-16 | $0.12 | $0.21 | $0.11 | $0.15 | $0.15 | 4,210 |
| 2022-05-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 200 |
| 2022-05-12 | $0.12 | $0.19 | $0.07 | $0.19 | $0.19 | 60,103 |
| 2022-05-11 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 1,951 |
| 2022-05-10 | $0.27 | $0.27 | $0.20 | $0.20 | $0.20 | 338 |
| 2022-05-09 | $0.27 | $0.27 | $0.20 | $0.20 | $0.20 | 15,858 |
| 2022-05-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 90 |
| 2022-05-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 400 |
| 2022-05-04 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 6,555 |
| 2022-05-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2022-05-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 18,932 |
| 2022-04-29 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 3,804 |
| 2022-04-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,000 |
| 2022-04-27 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 21,835 |
| 2022-04-26 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 19,236 |
| 2022-04-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-04-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,100 |
| 2022-04-21 | $0.27 | $0.30 | $0.27 | $0.27 | $0.27 | 11,947 |
| 2022-04-20 | $0.27 | $0.31 | $0.27 | $0.28 | $0.28 | 30,434 |
| 2022-04-19 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 2,519 |
| 2022-04-18 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 256,087 |
| 2022-04-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-04-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-04-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 603 |
| 2022-04-11 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 476 |
| 2022-04-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2022-04-07 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 3,627 |
| 2022-04-06 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 9,950 |
| 2022-04-05 | $0.27 | $0.37 | $0.27 | $0.37 | $0.37 | 26,583 |
| 2022-04-04 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 91,640 |
| 2022-04-01 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 32,517 |
| 2022-03-31 | $0.31 | $0.36 | $0.30 | $0.31 | $0.31 | 9,993 |
| 2022-03-30 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 2,225 |
| 2022-03-29 | $0.38 | $0.40 | $0.31 | $0.40 | $0.40 | 38,548 |
| 2022-03-28 | $0.41 | $0.41 | $0.30 | $0.31 | $0.31 | 12,707 |
| 2022-03-25 | $0.32 | $0.41 | $0.28 | $0.41 | $0.41 | 150,319 |
| 2022-03-24 | $0.28 | $0.33 | $0.27 | $0.32 | $0.32 | 13,990 |
| 2022-03-23 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 69,406 |
| 2022-03-22 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 9,805 |
| 2022-03-21 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 95,100 |
| 2022-03-18 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 61,994 |
| 2022-03-17 | $0.25 | $0.26 | $0.18 | $0.23 | $0.23 | 422,349 |
| 2022-03-16 | $0.35 | $0.35 | $0.27 | $0.31 | $0.31 | 25,617 |
| 2022-03-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 100 |
| 2022-03-14 | $0.28 | $0.34 | $0.28 | $0.34 | $0.34 | 5,734 |
| 2022-03-11 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 11,249 |
| 2022-03-10 | $0.33 | $0.38 | $0.33 | $0.36 | $0.36 | 9,057 |
| 2022-03-09 | $0.40 | $0.42 | $0.31 | $0.33 | $0.33 | 127,739 |
| 2022-03-08 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 3,897 |
| 2022-03-07 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 63,358 |
| 2022-03-04 | $0.41 | $0.43 | $0.39 | $0.39 | $0.39 | 256,672 |
| 2022-03-03 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 31,685 |
| 2022-03-02 | $0.44 | $0.44 | $0.39 | $0.42 | $0.42 | 17,928 |
| 2022-03-01 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 8,333 |
| 2022-02-28 | $0.48 | $0.51 | $0.44 | $0.45 | $0.45 | 20,523 |
| 2022-02-25 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 13,775 |
| 2022-02-24 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 30,987 |
| 2022-02-23 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 280 |
| 2022-02-22 | $0.49 | $0.50 | $0.44 | $0.50 | $0.50 | 3,450 |
| 2022-02-18 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 4,513 |
| 2022-02-17 | $0.47 | $0.47 | $0.41 | $0.47 | $0.47 | 14,616 |
| 2022-02-16 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 6,431 |
| 2022-02-15 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 19,868 |
| 2022-02-14 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 3,725 |
| 2022-02-11 | $0.45 | $0.45 | $0.40 | $0.44 | $0.44 | 213,085 |
| 2022-02-10 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 38,898 |
| 2022-02-09 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 50,037 |
| 2022-02-08 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 20,146 |
| 2022-02-07 | $0.55 | $0.55 | $0.45 | $0.45 | $0.45 | 68,665 |
| 2022-02-04 | $0.48 | $0.48 | $0.45 | $0.48 | $0.48 | 65,235 |
| 2022-02-03 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 33,618 |
| 2022-02-02 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 220,458 |
| 2022-02-01 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 14,509 |
| 2022-01-31 | $0.45 | $0.51 | $0.45 | $0.45 | $0.45 | 30,680 |
| 2022-01-28 | $0.50 | $0.58 | $0.42 | $0.45 | $0.45 | 74,344 |
| 2022-01-27 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 1,459 |
| 2022-01-26 | $0.63 | $0.63 | $0.55 | $0.60 | $0.60 | 21,360 |
| 2022-01-25 | $0.63 | $0.65 | $0.57 | $0.57 | $0.57 | 36,560 |
| 2022-01-24 | $0.57 | $0.61 | $0.53 | $0.57 | $0.57 | 18,275 |
| 2022-01-21 | $0.66 | $0.66 | $0.59 | $0.60 | $0.60 | 24,147 |
| 2022-01-20 | $0.68 | $0.73 | $0.63 | $0.63 | $0.63 | 25,349 |
| 2022-01-19 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 151 |
| 2022-01-18 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 37,732 |
| 2022-01-14 | $0.74 | $0.74 | $0.65 | $0.69 | $0.69 | 32,376 |
| 2022-01-13 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 19,484 |
| 2022-01-12 | $0.78 | $0.79 | $0.73 | $0.74 | $0.74 | 23,695 |
| 2022-01-11 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 10,523 |
| 2022-01-10 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 9,728 |
| 2022-01-07 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 5,236 |
| 2022-01-06 | $0.75 | $0.80 | $0.75 | $0.75 | $0.75 | 21,959 |
| 2022-01-05 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 29,300 |
| 2022-01-04 | $0.78 | $0.85 | $0.78 | $0.82 | $0.82 | 6,059 |
| 2022-01-03 | $0.83 | $0.84 | $0.75 | $0.80 | $0.80 | 29,886 |
| 2021-12-31 | $0.77 | $0.82 | $0.77 | $0.82 | $0.82 | 6,993 |
| 2021-12-30 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 9,912 |
| 2021-12-29 | $0.86 | $0.89 | $0.84 | $0.84 | $0.84 | 5,702 |
| 2021-12-28 | $0.83 | $0.94 | $0.82 | $0.85 | $0.85 | 13,174 |
| 2021-12-27 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 18,885 |
| 2021-12-23 | $0.90 | $0.90 | $0.80 | $0.85 | $0.85 | 12,676 |
| 2021-12-22 | $0.83 | $0.84 | $0.75 | $0.84 | $0.84 | 23,972 |
| 2021-12-21 | $0.88 | $0.90 | $0.80 | $0.90 | $0.90 | 39,995 |
| 2021-12-20 | $0.86 | $0.94 | $0.85 | $0.85 | $0.85 | 11,975 |
| 2021-12-17 | $0.84 | $0.88 | $0.76 | $0.85 | $0.85 | 44,953 |
| 2021-12-16 | $1.05 | $1.05 | $0.83 | $0.85 | $0.85 | 60,149 |
| 2021-12-15 | $0.90 | $0.90 | $0.84 | $0.88 | $0.88 | 21,045 |
| 2021-12-14 | $0.92 | $0.93 | $0.87 | $0.92 | $0.92 | 59,330 |
| 2021-12-13 | $0.96 | $0.96 | $0.93 | $0.93 | $0.93 | 7,161 |
| 2021-12-10 | $1.00 | $1.00 | $0.87 | $0.96 | $0.96 | 30,790 |
| 2021-12-09 | $1.04 | $1.04 | $0.98 | $1.00 | $1.00 | 86,026 |
| 2021-12-08 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 11,123 |
| 2021-12-07 | $1.06 | $1.10 | $1.03 | $1.07 | $1.07 | 46,530 |
| 2021-12-06 | $1.08 | $1.12 | $1.01 | $1.08 | $1.08 | 35,906 |
| 2021-12-03 | $1.19 | $1.19 | $1.01 | $1.10 | $1.10 | 63,803 |
| 2021-12-02 | $1.15 | $1.24 | $1.15 | $1.15 | $1.15 | 26,254 |
| 2021-12-01 | $1.26 | $1.36 | $1.16 | $1.24 | $1.24 | 42,425 |
| 2021-11-30 | $1.35 | $1.38 | $1.27 | $1.32 | $1.32 | 28,721 |
| 2021-11-29 | $1.30 | $1.32 | $1.28 | $1.28 | $1.28 | 25,325 |
| 2021-11-26 | $1.27 | $1.33 | $1.26 | $1.33 | $1.33 | 10,861 |
| 2021-11-24 | $1.30 | $1.36 | $1.29 | $1.36 | $1.36 | 47,503 |
| 2021-11-23 | $1.48 | $1.48 | $1.35 | $1.35 | $1.35 | 30,048 |
| 2021-11-22 | $1.40 | $1.44 | $1.34 | $1.37 | $1.37 | 75,307 |
| 2021-11-19 | $1.52 | $1.81 | $1.50 | $1.51 | $1.51 | 108,086 |
| 2021-11-18 | $1.63 | $1.63 | $1.50 | $1.51 | $1.51 | 98,001 |
| 2021-11-17 | $1.76 | $1.76 | $1.50 | $1.54 | $1.54 | 125,324 |
| 2021-11-16 | $1.80 | $1.82 | $1.53 | $1.76 | $1.76 | 215,561 |
| 2021-11-15 | $1.92 | $1.92 | $1.69 | $1.85 | $1.85 | 483,120 |
| 2021-11-12 | $1.35 | $1.41 | $1.26 | $1.34 | $1.34 | 122,076 |
| 2021-11-11 | $1.20 | $1.34 | $1.16 | $1.23 | $1.23 | 61,100 |
| 2021-11-10 | $1.27 | $1.27 | $1.11 | $1.15 | $1.15 | 105,398 |
| 2021-11-09 | $1.32 | $1.36 | $1.22 | $1.34 | $1.34 | 106,404 |
| 2021-11-08 | $1.42 | $1.45 | $1.21 | $1.35 | $1.35 | 259,186 |
| 2021-11-05 | $1.15 | $1.20 | $1.09 | $1.15 | $1.15 | 31,151 |
| 2021-11-04 | $1.11 | $1.28 | $1.10 | $1.15 | $1.15 | 53,798 |
| 2021-11-03 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 37,493 |
| 2021-11-02 | $1.10 | $1.15 | $1.07 | $1.10 | $1.10 | 74,552 |
| 2021-11-01 | $1.22 | $1.22 | $1.10 | $1.10 | $1.10 | 28,104 |
| 2021-10-29 | $1.08 | $1.14 | $1.08 | $1.10 | $1.10 | 71,302 |
| 2021-10-28 | $1.01 | $1.12 | $1.01 | $1.05 | $1.05 | 39,621 |
| 2021-10-27 | $1.00 | $1.09 | $0.97 | $1.09 | $1.09 | 82,890 |
| 2021-10-26 | $1.07 | $1.27 | $0.89 | $0.96 | $0.96 | 173,567 |
| 2021-10-25 | $0.90 | $0.91 | $0.84 | $0.90 | $0.90 | 43,815 |
| 2021-10-22 | $0.86 | $0.90 | $0.85 | $0.85 | $0.85 | 26,494 |
| 2021-10-21 | $0.81 | $0.85 | $0.81 | $0.83 | $0.83 | 20,060 |
| 2021-10-20 | $0.80 | $0.85 | $0.76 | $0.81 | $0.81 | 17,295 |
| 2021-10-19 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 15,541 |
| 2021-10-18 | $0.84 | $0.84 | $0.80 | $0.84 | $0.84 | 60,939 |
| 2021-10-15 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 5,985 |
| 2021-10-14 | $0.74 | $0.82 | $0.74 | $0.81 | $0.81 | 153,714 |
| 2021-10-13 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 42,442 |
| 2021-10-12 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 45,425 |
| 2021-10-11 | $0.80 | $0.80 | $0.74 | $0.80 | $0.80 | 59,896 |
| 2021-10-08 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 5,000 |
| 2021-10-07 | $0.79 | $0.83 | $0.79 | $0.81 | $0.81 | 8,205 |
| 2021-10-06 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 15,856 |
| 2021-10-05 | $0.76 | $0.83 | $0.76 | $0.78 | $0.78 | 15,476 |
| 2021-10-04 | $0.82 | $0.82 | $0.76 | $0.81 | $0.81 | 9,830 |
| 2021-10-01 | $0.87 | $0.88 | $0.76 | $0.83 | $0.83 | 82,790 |
| 2021-09-30 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 31,641 |
| 2021-09-29 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 11,456 |
| 2021-09-28 | $0.84 | $0.85 | $0.79 | $0.85 | $0.85 | 13,152 |
| 2021-09-27 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 27,440 |
| 2021-09-24 | $0.82 | $0.85 | $0.77 | $0.77 | $0.77 | 24,179 |
| 2021-09-23 | $0.74 | $0.83 | $0.74 | $0.82 | $0.82 | 9,638 |
| 2021-09-22 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 17,681 |
| 2021-09-21 | $0.90 | $1.04 | $0.72 | $0.77 | $0.77 | 14,615 |
| 2021-09-20 | $0.83 | $0.83 | $0.67 | $0.70 | $0.70 | 25,121 |
| 2021-09-17 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 500 |
| 2021-09-16 | $0.66 | $0.75 | $0.66 | $0.75 | $0.75 | 12,898 |
| 2021-09-15 | $0.69 | $0.76 | $0.68 | $0.73 | $0.73 | 43,805 |
| 2021-09-14 | $0.67 | $0.67 | $0.63 | $0.67 | $0.67 | 8,114 |
| 2021-09-13 | $0.67 | $0.73 | $0.61 | $0.67 | $0.67 | 77,162 |
| 2021-09-10 | $0.65 | $0.69 | $0.60 | $0.67 | $0.67 | 24,355 |
| 2021-09-09 | $0.61 | $0.70 | $0.61 | $0.66 | $0.66 | 65,524 |
| 2021-09-08 | $0.61 | $0.65 | $0.55 | $0.60 | $0.60 | 80,121 |
| 2021-09-07 | $0.60 | $0.68 | $0.56 | $0.60 | $0.60 | 36,175 |
| 2021-09-03 | $0.65 | $0.75 | $0.59 | $0.60 | $0.60 | 83,475 |
| 2021-09-02 | $0.79 | $0.79 | $0.65 | $0.65 | $0.65 | 4,000 |
| 2021-09-01 | $0.60 | $0.67 | $0.60 | $0.60 | $0.60 | 34,012 |
| 2021-08-31 | $0.71 | $0.71 | $0.63 | $0.66 | $0.66 | 5,548 |
| 2021-08-30 | $0.72 | $0.79 | $0.65 | $0.66 | $0.66 | 26,654 |
| 2021-08-27 | $0.79 | $0.79 | $0.60 | $0.60 | $0.60 | 31,284 |
| 2021-08-26 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 809 |
| 2021-08-25 | $0.73 | $0.79 | $0.60 | $0.74 | $0.74 | 63,563 |
| 2021-08-24 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 29,002 |
| 2021-08-23 | $0.72 | $0.72 | $0.62 | $0.65 | $0.65 | 16,532 |
| 2021-08-20 | $0.72 | $0.75 | $0.60 | $0.62 | $0.62 | 40,697 |
| 2021-08-19 | $0.68 | $0.74 | $0.63 | $0.69 | $0.69 | 30,614 |
| 2021-08-18 | $0.82 | $0.82 | $0.65 | $0.68 | $0.68 | 72,372 |
| 2021-08-17 | $0.95 | $0.95 | $0.80 | $0.85 | $0.85 | 44,478 |
| 2021-08-16 | $1.14 | $1.14 | $0.98 | $0.98 | $0.98 | 4,045 |
| 2021-08-13 | $0.95 | $1.00 | $0.95 | $0.99 | $0.99 | 80,530 |
| 2021-08-12 | $1.21 | $1.21 | $0.88 | $0.98 | $0.98 | 304,476 |
| 2021-08-11 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-08-10 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2021-08-09 | $1.27 | $1.27 | $1.09 | $1.09 | $1.09 | 5,567 |
| 2021-08-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2021-08-05 | $1.11 | $1.11 | $1.02 | $1.02 | $1.02 | 1,476 |
| 2021-08-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 400 |
| 2021-08-03 | $1.17 | $1.17 | $1.08 | $1.08 | $1.08 | 2,100 |
| 2021-08-02 | $1.14 | $1.19 | $1.09 | $1.13 | $1.13 | 1,305 |
| 2021-07-30 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 2,129 |
| 2021-07-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 26 |
| 2021-07-28 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-07-27 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-07-26 | $1.45 | $1.45 | $1.20 | $1.20 | $1.20 | 5,650 |
| 2021-07-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-07-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-07-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-07-20 | $1.39 | $1.39 | $1.22 | $1.25 | $1.25 | 600 |
| 2021-07-19 | $1.15 | $1.22 | $1.15 | $1.22 | $1.22 | 19,600 |
| 2021-07-16 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 3,700 |
| 2021-07-15 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-07-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2021-07-13 | $1.40 | $1.40 | $1.25 | $1.25 | $1.25 | 10,919 |
| 2021-07-12 | $1.16 | $1.20 | $1.16 | $1.20 | $1.20 | 12,507 |
| 2021-07-09 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 2,159 |
| 2021-07-08 | $1.13 | $1.13 | $1.08 | $1.08 | $1.08 | 14,600 |
| 2021-07-07 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 13,284 |
| 2021-07-06 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 7,250 |
| 2021-07-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1 |
| 2021-07-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,378 |
| 2021-06-30 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 300 |
| 2021-06-29 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2021-06-28 | $1.19 | $1.20 | $1.19 | $1.20 | $1.20 | 1,244 |
| 2021-06-25 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 3,000 |
| 2021-06-24 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | 3,000 |
| 2021-06-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-06-22 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2021-06-21 | $1.07 | $1.11 | $1.07 | $1.10 | $1.10 | 2,974 |
| 2021-06-18 | $1.08 | $1.08 | $1.07 | $1.07 | $1.07 | 1,230 |
| 2021-06-17 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,550 |
| 2021-06-16 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2021-06-15 | $1.03 | $1.08 | $1.03 | $1.04 | $1.04 | 5,571 |
| 2021-06-14 | $1.07 | $1.07 | $1.03 | $1.05 | $1.05 | 35,920 |
| 2021-06-11 | $1.09 | $1.21 | $1.09 | $1.18 | $1.18 | 1,799 |
| 2021-06-10 | $1.00 | $1.10 | $1.00 | $1.10 | $1.10 | 8,219 |
| 2021-06-09 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 4,612 |
| 2021-06-08 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 1,872 |
| 2021-06-07 | $1.00 | $1.00 | $0.85 | $0.87 | $0.87 | 7,578 |
| 2021-06-04 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2021-06-03 | $0.85 | $0.94 | $0.85 | $0.94 | $0.94 | 201,694 |
| 2021-06-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-06-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,471 |
| 2021-05-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,260 |
| 2021-05-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 138 |
| 2021-05-26 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2021-05-25 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2021-05-24 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2021-05-21 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2021-05-20 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 20,289 |
| 2021-05-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,892 |
| 2021-05-18 | $1.02 | $1.02 | $0.82 | $0.85 | $0.85 | 16,344 |
| 2021-05-17 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-05-14 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-05-13 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2021-05-12 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 91 |
| 2021-05-11 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 133 |
| 2021-05-10 | $1.11 | $1.29 | $1.11 | $1.29 | $1.29 | 5,150 |
| 2021-05-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2021-05-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,899 |
| 2021-05-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2021-05-04 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1 |
| 2021-05-03 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 6,262 |
| 2021-04-30 | $1.35 | $1.35 | $1.10 | $1.10 | $1.10 | 13,788 |
| 2021-04-29 | $0.80 | $1.04 | $0.76 | $1.04 | $1.04 | 1,801 |
First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW) News Headlines
Recent First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW) News
Similar Companies to First Reserve Sustainable Growth Corp - Warrants (05/03/2026) (FRSGW) 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 | -- | -- | -- |