FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$0.00 ($0.00) -47.37%
FinTech Acquisition Corp V - Warrants (09/12/2025) - Daily Information
Click for more stock information on FinTech Acquisition Corp V - Warrants (09/12/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW)
FinTech Acquisition Corp V - Warrants (31/12/2025)
Invest in FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW)
Historical Stock Data for FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,937 |
| 2022-12-07 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 10,461 |
| 2022-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,522 |
| 2022-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 410 |
| 2022-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,100 |
| 2022-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,196 |
| 2022-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,636 |
| 2022-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 12,023 |
| 2022-11-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,069 |
| 2022-11-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-11-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 471,472 |
| 2022-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 61,377 |
| 2022-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,062,653 |
| 2022-11-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 6,666 |
| 2022-11-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35 |
| 2022-11-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,120 |
| 2022-11-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,521 |
| 2022-11-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3 |
| 2022-11-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 100 |
| 2022-11-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,354 |
| 2022-11-09 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 3,950 |
| 2022-11-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,200 |
| 2022-11-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 183 |
| 2022-11-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,066 |
| 2022-11-03 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 22,183 |
| 2022-11-02 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,303 |
| 2022-11-01 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 11,587 |
| 2022-10-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,152 |
| 2022-10-28 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 27,776 |
| 2022-10-27 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 12,272 |
| 2022-10-26 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 21,485 |
| 2022-10-25 | $0.05 | $0.06 | $0.03 | $0.04 | $0.04 | 5,430 |
| 2022-10-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 100 |
| 2022-10-21 | $0.05 | $0.05 | $0.02 | $0.04 | $0.04 | 30,717 |
| 2022-10-20 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 11,067 |
| 2022-10-19 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 15,899 |
| 2022-10-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2022-10-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-10-14 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 5,584 |
| 2022-10-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,350 |
| 2022-10-12 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 19,975 |
| 2022-10-11 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 765 |
| 2022-10-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-10-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 2,900 |
| 2022-10-06 | $0.03 | $0.06 | $0.03 | $0.04 | $0.04 | 39,075 |
| 2022-10-05 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 2,600 |
| 2022-10-04 | $0.04 | $0.07 | $0.03 | $0.03 | $0.03 | 12,589 |
| 2022-10-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 88 |
| 2022-09-30 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 190,830 |
| 2022-09-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-09-28 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 10,402 |
| 2022-09-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 5,150 |
| 2022-09-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 18,127 |
| 2022-09-23 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 27,207 |
| 2022-09-22 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 52,496 |
| 2022-09-21 | $0.05 | $0.06 | $0.04 | $0.04 | $0.04 | 33,859 |
| 2022-09-20 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 45,952 |
| 2022-09-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2022-09-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 20 |
| 2022-09-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 20 |
| 2022-09-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 200 |
| 2022-09-12 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 101,700 |
| 2022-09-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 2,950 |
| 2022-09-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,422 |
| 2022-09-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 164 |
| 2022-09-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-09-02 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 8,923 |
| 2022-09-01 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 2,501 |
| 2022-08-31 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 733 |
| 2022-08-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2022-08-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 163 |
| 2022-08-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,203 |
| 2022-08-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 16,320 |
| 2022-08-24 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,460 |
| 2022-08-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 200 |
| 2022-08-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,000 |
| 2022-08-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 600 |
| 2022-08-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 327 |
| 2022-08-17 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 3,310 |
| 2022-08-16 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,001 |
| 2022-08-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,500 |
| 2022-08-12 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 1,500 |
| 2022-08-11 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,980 |
| 2022-08-10 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 17,630 |
| 2022-08-09 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 6,392 |
| 2022-08-08 | $0.11 | $0.11 | $0.06 | $0.06 | $0.06 | 61,597 |
| 2022-08-05 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 4,235 |
| 2022-08-04 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 1,401 |
| 2022-08-03 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 21,800 |
| 2022-08-02 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 14,202 |
| 2022-08-01 | $0.11 | $0.15 | $0.11 | $0.14 | $0.14 | 59,107 |
| 2022-07-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2022-07-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,706 |
| 2022-07-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 32,123 |
| 2022-07-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2022-07-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 51 |
| 2022-07-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 50 |
| 2022-07-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 7,768 |
| 2022-07-20 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 1,330 |
| 2022-07-19 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 4,000 |
| 2022-07-18 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 2,101 |
| 2022-07-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,030 |
| 2022-07-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,982 |
| 2022-07-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 125 |
| 2022-07-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 750 |
| 2022-07-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,845 |
| 2022-07-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,783 |
| 2022-07-07 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 2,150 |
| 2022-07-06 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 40,967 |
| 2022-07-05 | $0.07 | $0.09 | $0.06 | $0.08 | $0.08 | 41,278 |
| 2022-07-01 | $0.08 | $0.10 | $0.06 | $0.07 | $0.07 | 56,529 |
| 2022-06-30 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 2,218 |
| 2022-06-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 9,583 |
| 2022-06-28 | $0.19 | $0.19 | $0.07 | $0.11 | $0.11 | 17,455 |
| 2022-06-27 | $0.11 | $0.12 | $0.09 | $0.12 | $0.12 | 29,459 |
| 2022-06-24 | $0.06 | $0.12 | $0.06 | $0.12 | $0.12 | 53,394 |
| 2022-06-23 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 15,270 |
| 2022-06-22 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 33,837 |
| 2022-06-21 | $0.11 | $0.11 | $0.05 | $0.08 | $0.08 | 21,378 |
| 2022-06-17 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 2,566 |
| 2022-06-16 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 2,155 |
| 2022-06-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,001 |
| 2022-06-14 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 4,784 |
| 2022-06-13 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 3,816 |
| 2022-06-10 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 7,006 |
| 2022-06-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 204 |
| 2022-06-08 | $0.13 | $0.13 | $0.09 | $0.11 | $0.11 | 20,318 |
| 2022-06-07 | $0.13 | $0.15 | $0.11 | $0.12 | $0.12 | 19,082 |
| 2022-06-06 | $0.16 | $0.17 | $0.14 | $0.14 | $0.14 | 6,959 |
| 2022-06-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,126 |
| 2022-06-02 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 19,049 |
| 2022-06-01 | $0.16 | $0.16 | $0.10 | $0.11 | $0.11 | 8,369 |
| 2022-05-31 | $0.15 | $0.16 | $0.10 | $0.13 | $0.13 | 64,204 |
| 2022-05-27 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 54,961 |
| 2022-05-26 | $0.17 | $0.21 | $0.13 | $0.15 | $0.15 | 58,307 |
| 2022-05-25 | $0.12 | $0.18 | $0.12 | $0.16 | $0.16 | 51,041 |
| 2022-05-24 | $0.23 | $0.23 | $0.13 | $0.17 | $0.17 | 105,798 |
| 2022-05-23 | $0.42 | $0.42 | $0.22 | $0.25 | $0.25 | 110,322 |
| 2022-05-20 | $0.73 | $0.73 | $0.54 | $0.54 | $0.54 | 1,600 |
| 2022-05-19 | $0.68 | $0.68 | $0.51 | $0.52 | $0.52 | 5,613 |
| 2022-05-18 | $0.71 | $0.71 | $0.59 | $0.62 | $0.62 | 1,762 |
| 2022-05-17 | $0.58 | $0.71 | $0.51 | $0.71 | $0.71 | 10,070 |
| 2022-05-16 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 10,014 |
| 2022-05-13 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 5,566 |
| 2022-05-12 | $0.50 | $0.58 | $0.50 | $0.52 | $0.52 | 107,409 |
| 2022-05-11 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 21,887 |
| 2022-05-10 | $0.66 | $0.74 | $0.60 | $0.60 | $0.60 | 18,256 |
| 2022-05-09 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 3,617 |
| 2022-05-06 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | 4,493 |
| 2022-05-05 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 39,268 |
| 2022-05-04 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 14,399 |
| 2022-05-03 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 4,110 |
| 2022-05-02 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 10,593 |
| 2022-04-29 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 72,918 |
| 2022-04-28 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 2,846 |
| 2022-04-27 | $0.82 | $0.86 | $0.80 | $0.84 | $0.84 | 9,011 |
| 2022-04-26 | $0.84 | $0.87 | $0.82 | $0.86 | $0.86 | 12,247 |
| 2022-04-25 | $0.90 | $0.90 | $0.85 | $0.88 | $0.88 | 9,812 |
| 2022-04-22 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 3,441 |
| 2022-04-21 | $0.84 | $0.90 | $0.84 | $0.88 | $0.88 | 14,002 |
| 2022-04-20 | $0.87 | $0.90 | $0.84 | $0.89 | $0.89 | 1,638 |
| 2022-04-19 | $0.89 | $0.89 | $0.84 | $0.88 | $0.88 | 11,020 |
| 2022-04-18 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 1,561 |
| 2022-04-14 | $0.84 | $0.91 | $0.84 | $0.90 | $0.90 | 8,110 |
| 2022-04-13 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 15,621 |
| 2022-04-12 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 124,188 |
| 2022-04-11 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 7,110 |
| 2022-04-08 | $0.93 | $1.00 | $0.91 | $0.92 | $0.92 | 44,096 |
| 2022-04-07 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 71,657 |
| 2022-04-06 | $0.95 | $0.98 | $0.92 | $0.95 | $0.95 | 104,548 |
| 2022-04-05 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 29,743 |
| 2022-04-04 | $0.91 | $0.98 | $0.89 | $0.97 | $0.97 | 12,058 |
| 2022-04-01 | $0.95 | $0.99 | $0.95 | $0.95 | $0.95 | 72,514 |
| 2022-03-31 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 10,794 |
| 2022-03-30 | $0.96 | $1.01 | $0.92 | $0.94 | $0.94 | 111,628 |
| 2022-03-29 | $1.00 | $1.10 | $0.92 | $0.96 | $0.96 | 42,499 |
| 2022-03-28 | $0.98 | $0.98 | $0.91 | $0.98 | $0.98 | 50,715 |
| 2022-03-25 | $0.92 | $0.98 | $0.92 | $0.98 | $0.98 | 1,703 |
| 2022-03-24 | $0.96 | $1.06 | $0.94 | $0.97 | $0.97 | 50,767 |
| 2022-03-23 | $0.85 | $0.99 | $0.85 | $0.98 | $0.98 | 26,406 |
| 2022-03-22 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 2,500 |
| 2022-03-21 | $0.91 | $0.94 | $0.89 | $0.91 | $0.91 | 2,425 |
| 2022-03-18 | $0.90 | $0.97 | $0.90 | $0.95 | $0.95 | 29,393 |
| 2022-03-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 310 |
| 2022-03-16 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 25,232 |
| 2022-03-15 | $0.86 | $0.95 | $0.86 | $0.91 | $0.91 | 36,122 |
| 2022-03-14 | $0.82 | $0.97 | $0.80 | $0.87 | $0.87 | 11,180 |
| 2022-03-11 | $0.99 | $0.99 | $0.86 | $0.86 | $0.86 | 28,353 |
| 2022-03-10 | $0.96 | $1.05 | $0.91 | $0.91 | $0.91 | 38,156 |
| 2022-03-09 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 19,772 |
| 2022-03-08 | $0.83 | $0.96 | $0.80 | $0.91 | $0.91 | 121,165 |
| 2022-03-07 | $0.85 | $1.04 | $0.83 | $0.91 | $0.91 | 47,404 |
| 2022-03-04 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 20,175 |
| 2022-03-03 | $0.83 | $0.84 | $0.80 | $0.82 | $0.82 | 60,021 |
| 2022-03-02 | $0.88 | $0.92 | $0.81 | $0.83 | $0.83 | 343,980 |
| 2022-03-01 | $0.96 | $1.00 | $0.87 | $0.91 | $0.91 | 125,667 |
| 2022-02-28 | $0.95 | $0.97 | $0.90 | $0.93 | $0.93 | 48,831 |
| 2022-02-25 | $0.92 | $0.97 | $0.91 | $0.97 | $0.97 | 3,640 |
| 2022-02-24 | $0.87 | $1.02 | $0.87 | $0.96 | $0.96 | 97,962 |
| 2022-02-23 | $0.97 | $0.97 | $0.91 | $0.97 | $0.97 | 18,054 |
| 2022-02-22 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 26,754 |
| 2022-02-18 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 5,641 |
| 2022-02-17 | $0.98 | $0.99 | $0.97 | $0.98 | $0.98 | 2,467 |
| 2022-02-16 | $1.00 | $1.04 | $0.96 | $0.99 | $0.99 | 16,298 |
| 2022-02-15 | $0.99 | $1.00 | $0.95 | $1.00 | $1.00 | 20,036 |
| 2022-02-14 | $0.97 | $1.00 | $0.93 | $0.98 | $0.98 | 19,269 |
| 2022-02-11 | $0.93 | $0.97 | $0.90 | $0.96 | $0.96 | 14,465 |
| 2022-02-10 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 31,754 |
| 2022-02-09 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 8,122 |
| 2022-02-08 | $0.92 | $0.95 | $0.89 | $0.90 | $0.90 | 70,719 |
| 2022-02-07 | $0.91 | $0.91 | $0.86 | $0.90 | $0.90 | 52,791 |
| 2022-02-04 | $0.91 | $0.94 | $0.88 | $0.90 | $0.90 | 14,027 |
| 2022-02-03 | $0.90 | $0.92 | $0.86 | $0.91 | $0.91 | 75,243 |
| 2022-02-02 | $0.91 | $0.94 | $0.89 | $0.89 | $0.89 | 85,223 |
| 2022-02-01 | $0.89 | $0.95 | $0.85 | $0.89 | $0.89 | 36,299 |
| 2022-01-31 | $0.90 | $0.91 | $0.80 | $0.88 | $0.88 | 55,149 |
| 2022-01-28 | $0.93 | $0.97 | $0.80 | $0.89 | $0.89 | 43,615 |
| 2022-01-27 | $0.95 | $0.98 | $0.89 | $0.93 | $0.93 | 63,909 |
| 2022-01-26 | $0.93 | $0.99 | $0.91 | $0.96 | $0.96 | 18,357 |
| 2022-01-25 | $0.91 | $1.01 | $0.90 | $1.00 | $1.00 | 26,631 |
| 2022-01-24 | $1.07 | $1.07 | $0.89 | $0.91 | $0.91 | 230,958 |
| 2022-01-21 | $1.16 | $1.16 | $1.00 | $1.05 | $1.05 | 149,830 |
| 2022-01-20 | $1.21 | $1.24 | $1.15 | $1.15 | $1.15 | 13,159 |
| 2022-01-19 | $1.12 | $1.22 | $1.12 | $1.18 | $1.18 | 86,168 |
| 2022-01-18 | $1.34 | $1.34 | $1.06 | $1.09 | $1.09 | 1,013,959 |
| 2022-01-14 | $1.26 | $1.36 | $1.25 | $1.25 | $1.25 | 60,430 |
| 2022-01-13 | $1.49 | $1.49 | $1.23 | $1.25 | $1.25 | 73,527 |
| 2022-01-12 | $1.25 | $1.49 | $1.25 | $1.43 | $1.43 | 182,948 |
| 2022-01-11 | $1.35 | $1.40 | $1.21 | $1.21 | $1.21 | 60,458 |
| 2022-01-10 | $1.25 | $1.36 | $1.25 | $1.34 | $1.34 | 31,644 |
| 2022-01-07 | $1.40 | $1.40 | $1.27 | $1.35 | $1.35 | 56,755 |
| 2022-01-06 | $1.56 | $1.56 | $1.36 | $1.38 | $1.38 | 44,289 |
| 2022-01-05 | $1.65 | $1.65 | $1.43 | $1.43 | $1.43 | 31,064 |
| 2022-01-04 | $1.72 | $1.72 | $1.48 | $1.54 | $1.54 | 43,888 |
| 2022-01-03 | $1.42 | $1.70 | $1.35 | $1.65 | $1.65 | 91,529 |
| 2021-12-31 | $1.50 | $1.73 | $1.41 | $1.47 | $1.47 | 177,635 |
| 2021-12-30 | $1.17 | $1.33 | $1.15 | $1.24 | $1.24 | 286,141 |
| 2021-12-29 | $1.19 | $1.23 | $1.13 | $1.16 | $1.16 | 98,854 |
| 2021-12-28 | $1.19 | $1.25 | $1.13 | $1.17 | $1.17 | 213,754 |
| 2021-12-27 | $1.29 | $1.29 | $1.18 | $1.18 | $1.18 | 202,373 |
| 2021-12-23 | $1.49 | $1.49 | $1.16 | $1.19 | $1.19 | 115,559 |
| 2021-12-22 | $1.18 | $1.21 | $1.16 | $1.19 | $1.19 | 104,805 |
| 2021-12-21 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 77,426 |
| 2021-12-20 | $1.30 | $1.67 | $1.15 | $1.17 | $1.17 | 108,651 |
| 2021-12-17 | $1.36 | $1.40 | $1.28 | $1.37 | $1.37 | 112,193 |
| 2021-12-16 | $1.70 | $1.76 | $1.35 | $1.40 | $1.40 | 35,449 |
| 2021-12-15 | $1.43 | $1.45 | $1.32 | $1.40 | $1.40 | 31,997 |
| 2021-12-14 | $1.56 | $1.56 | $1.39 | $1.42 | $1.42 | 105,685 |
| 2021-12-13 | $1.47 | $1.70 | $1.45 | $1.56 | $1.56 | 207,795 |
| 2021-12-10 | $2.00 | $2.05 | $1.85 | $1.90 | $1.90 | 46,352 |
| 2021-12-09 | $2.09 | $2.09 | $2.00 | $2.00 | $2.00 | 34,910 |
| 2021-12-08 | $1.91 | $2.05 | $1.91 | $2.00 | $2.00 | 150,928 |
| 2021-12-07 | $1.85 | $2.09 | $1.85 | $1.91 | $1.91 | 163,709 |
| 2021-12-06 | $2.05 | $2.23 | $1.82 | $1.85 | $1.85 | 174,255 |
| 2021-12-03 | $2.20 | $2.20 | $2.04 | $2.04 | $2.04 | 119,597 |
| 2021-12-02 | $2.30 | $2.30 | $2.05 | $2.14 | $2.14 | 192,035 |
| 2021-12-01 | $2.38 | $2.40 | $2.28 | $2.31 | $2.31 | 44,050 |
| 2021-11-30 | $2.40 | $2.40 | $2.33 | $2.40 | $2.40 | 75,052 |
| 2021-11-29 | $2.30 | $2.54 | $2.13 | $2.43 | $2.43 | 58,626 |
| 2021-11-26 | $2.65 | $2.69 | $2.29 | $2.30 | $2.30 | 50,890 |
| 2021-11-24 | $2.81 | $2.81 | $2.58 | $2.58 | $2.58 | 50,485 |
| 2021-11-23 | $2.82 | $2.90 | $2.80 | $2.82 | $2.82 | 27,028 |
| 2021-11-22 | $3.04 | $3.04 | $2.83 | $2.83 | $2.83 | 57,970 |
| 2021-11-19 | $2.90 | $3.00 | $2.83 | $2.86 | $2.86 | 25,098 |
| 2021-11-18 | $3.05 | $3.20 | $2.85 | $2.86 | $2.86 | 54,804 |
| 2021-11-17 | $3.08 | $3.29 | $2.99 | $3.00 | $3.00 | 100,254 |
| 2021-11-16 | $2.90 | $3.04 | $2.88 | $2.97 | $2.97 | 91,146 |
| 2021-11-15 | $3.03 | $3.19 | $2.89 | $2.98 | $2.98 | 40,586 |
| 2021-11-12 | $3.03 | $3.24 | $2.89 | $3.03 | $3.03 | 58,728 |
| 2021-11-11 | $3.29 | $3.29 | $2.98 | $3.02 | $3.02 | 83,948 |
| 2021-11-10 | $3.28 | $3.34 | $3.19 | $3.23 | $3.23 | 97,952 |
| 2021-11-09 | $3.25 | $3.29 | $3.06 | $3.08 | $3.08 | 34,350 |
| 2021-11-08 | $2.95 | $3.19 | $2.95 | $3.15 | $3.15 | 35,266 |
| 2021-11-05 | $3.00 | $3.01 | $2.90 | $2.95 | $2.95 | 42,343 |
| 2021-11-04 | $3.01 | $3.14 | $2.97 | $3.00 | $3.00 | 51,413 |
| 2021-11-03 | $3.21 | $3.21 | $3.03 | $3.08 | $3.08 | 8,050 |
| 2021-11-02 | $3.01 | $3.15 | $2.93 | $3.07 | $3.07 | 40,512 |
| 2021-11-01 | $3.40 | $3.40 | $2.98 | $2.98 | $2.98 | 57,054 |
| 2021-10-29 | $3.00 | $3.19 | $2.86 | $3.19 | $3.19 | 53,244 |
| 2021-10-28 | $2.98 | $3.05 | $2.85 | $2.99 | $2.99 | 15,435 |
| 2021-10-27 | $2.95 | $3.11 | $2.72 | $2.98 | $2.98 | 66,608 |
| 2021-10-26 | $2.91 | $3.31 | $2.80 | $2.94 | $2.94 | 175,020 |
| 2021-10-25 | $2.48 | $2.94 | $2.48 | $2.74 | $2.74 | 73,614 |
| 2021-10-22 | $2.35 | $2.47 | $2.32 | $2.44 | $2.44 | 49,347 |
| 2021-10-21 | $2.18 | $2.35 | $2.18 | $2.35 | $2.35 | 49,014 |
| 2021-10-20 | $2.11 | $2.30 | $2.08 | $2.27 | $2.27 | 101,926 |
| 2021-10-19 | $2.18 | $2.18 | $2.07 | $2.11 | $2.11 | 34,877 |
| 2021-10-18 | $2.08 | $2.14 | $2.07 | $2.08 | $2.08 | 44,477 |
| 2021-10-15 | $2.16 | $2.17 | $2.08 | $2.08 | $2.08 | 12,646 |
| 2021-10-14 | $2.08 | $2.12 | $2.08 | $2.12 | $2.12 | 19,353 |
| 2021-10-13 | $2.02 | $2.08 | $2.02 | $2.08 | $2.08 | 8,855 |
| 2021-10-12 | $2.09 | $2.11 | $2.02 | $2.05 | $2.05 | 129,645 |
| 2021-10-11 | $2.09 | $2.09 | $2.03 | $2.07 | $2.07 | 12,237 |
| 2021-10-08 | $2.05 | $2.09 | $2.03 | $2.07 | $2.07 | 4,240 |
| 2021-10-07 | $2.05 | $2.07 | $2.04 | $2.07 | $2.07 | 1,832 |
| 2021-10-06 | $2.01 | $2.09 | $1.94 | $2.05 | $2.05 | 25,350 |
| 2021-10-05 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 9,198 |
| 2021-10-04 | $2.03 | $2.03 | $2.00 | $2.02 | $2.02 | 24,078 |
| 2021-10-01 | $2.09 | $2.09 | $2.01 | $2.07 | $2.07 | 7,470 |
| 2021-09-30 | $2.09 | $2.13 | $2.01 | $2.09 | $2.09 | 6,844 |
| 2021-09-29 | $2.06 | $2.10 | $2.03 | $2.08 | $2.08 | 14,091 |
| 2021-09-28 | $2.10 | $2.10 | $2.00 | $2.04 | $2.04 | 29,426 |
| 2021-09-27 | $2.10 | $2.10 | $2.05 | $2.09 | $2.09 | 5,953 |
| 2021-09-24 | $2.10 | $2.10 | $2.06 | $2.08 | $2.08 | 5,353 |
| 2021-09-23 | $2.10 | $2.12 | $1.99 | $2.09 | $2.09 | 28,923 |
| 2021-09-22 | $2.09 | $2.31 | $1.97 | $2.06 | $2.06 | 36,032 |
| 2021-09-21 | $2.04 | $2.12 | $2.01 | $2.09 | $2.09 | 22,015 |
| 2021-09-20 | $2.16 | $2.16 | $2.01 | $2.07 | $2.07 | 16,955 |
| 2021-09-17 | $2.14 | $2.22 | $2.14 | $2.22 | $2.22 | 6,968 |
| 2021-09-16 | $2.03 | $2.30 | $2.03 | $2.10 | $2.10 | 34,065 |
| 2021-09-15 | $2.34 | $2.34 | $2.04 | $2.04 | $2.04 | 16,545 |
| 2021-09-14 | $2.19 | $2.19 | $2.03 | $2.07 | $2.07 | 20,612 |
| 2021-09-13 | $2.27 | $2.28 | $2.10 | $2.17 | $2.17 | 17,665 |
| 2021-09-10 | $2.15 | $2.15 | $2.07 | $2.08 | $2.08 | 7,040 |
| 2021-09-09 | $2.12 | $2.18 | $2.03 | $2.17 | $2.17 | 122,555 |
| 2021-09-08 | $2.04 | $2.26 | $2.03 | $2.03 | $2.03 | 16,974 |
| 2021-09-07 | $2.45 | $2.45 | $2.06 | $2.10 | $2.10 | 69,440 |
| 2021-09-03 | $2.20 | $2.20 | $2.06 | $2.12 | $2.12 | 13,115 |
| 2021-09-02 | $1.92 | $2.08 | $1.90 | $2.06 | $2.06 | 49,729 |
| 2021-09-01 | $1.90 | $1.98 | $1.90 | $1.92 | $1.92 | 25,210 |
| 2021-08-31 | $1.92 | $1.97 | $1.90 | $1.91 | $1.91 | 38,900 |
| 2021-08-30 | $2.28 | $2.28 | $1.90 | $1.90 | $1.90 | 138,398 |
| 2021-08-27 | $2.09 | $2.12 | $2.00 | $2.04 | $2.04 | 63,285 |
| 2021-08-26 | $2.09 | $2.14 | $2.02 | $2.05 | $2.05 | 61,504 |
| 2021-08-25 | $2.12 | $2.12 | $1.96 | $2.03 | $2.03 | 43,085 |
| 2021-08-24 | $2.01 | $2.09 | $2.01 | $2.09 | $2.09 | 23,610 |
| 2021-08-23 | $2.04 | $2.09 | $1.90 | $2.09 | $2.09 | 36,862 |
| 2021-08-20 | $2.28 | $2.28 | $2.08 | $2.10 | $2.10 | 118,527 |
| 2021-08-19 | $2.44 | $2.44 | $2.22 | $2.31 | $2.31 | 36,166 |
| 2021-08-18 | $2.45 | $2.45 | $2.32 | $2.40 | $2.40 | 11,964 |
| 2021-08-17 | $2.47 | $2.68 | $2.30 | $2.40 | $2.40 | 56,581 |
| 2021-08-16 | $2.65 | $2.74 | $2.42 | $2.66 | $2.66 | 27,561 |
| 2021-08-13 | $2.80 | $2.83 | $2.61 | $2.76 | $2.76 | 11,030 |
| 2021-08-12 | $2.60 | $2.65 | $2.60 | $2.65 | $2.65 | 4,755 |
| 2021-08-11 | $2.68 | $2.70 | $2.61 | $2.65 | $2.65 | 70,225 |
| 2021-08-10 | $2.83 | $2.92 | $2.64 | $2.70 | $2.70 | 33,499 |
| 2021-08-09 | $2.84 | $2.93 | $2.70 | $2.79 | $2.79 | 51,884 |
| 2021-08-06 | $2.71 | $2.87 | $2.70 | $2.82 | $2.82 | 31,417 |
| 2021-08-05 | $2.90 | $3.01 | $2.50 | $2.71 | $2.71 | 55,743 |
| 2021-08-04 | $2.10 | $3.06 | $2.10 | $2.96 | $2.96 | 282,046 |
| 2021-08-03 | $2.15 | $2.35 | $2.10 | $2.12 | $2.12 | 46,765 |
| 2021-08-02 | $2.15 | $2.27 | $2.15 | $2.20 | $2.20 | 21,141 |
| 2021-07-30 | $2.35 | $2.38 | $2.11 | $2.17 | $2.17 | 112,386 |
| 2021-07-29 | $2.56 | $2.56 | $2.34 | $2.37 | $2.37 | 34,536 |
| 2021-07-28 | $2.55 | $2.59 | $2.45 | $2.45 | $2.45 | 36,506 |
| 2021-07-27 | $2.71 | $2.77 | $2.47 | $2.56 | $2.56 | 75,242 |
| 2021-07-26 | $2.65 | $2.85 | $2.65 | $2.80 | $2.80 | 48,895 |
| 2021-07-23 | $2.68 | $2.83 | $2.60 | $2.66 | $2.66 | 22,641 |
| 2021-07-22 | $2.95 | $2.95 | $2.70 | $2.70 | $2.70 | 9,267 |
| 2021-07-21 | $2.81 | $2.87 | $2.72 | $2.72 | $2.72 | 15,211 |
| 2021-07-20 | $2.75 | $3.00 | $2.75 | $2.75 | $2.75 | 26,289 |
| 2021-07-19 | $2.85 | $3.10 | $2.78 | $2.88 | $2.88 | 25,276 |
| 2021-07-16 | $2.93 | $2.93 | $2.88 | $2.88 | $2.88 | 2,285 |
| 2021-07-15 | $2.94 | $3.08 | $2.76 | $2.94 | $2.94 | 54,141 |
| 2021-07-14 | $3.08 | $3.09 | $2.85 | $3.02 | $3.02 | 41,271 |
| 2021-07-13 | $3.19 | $3.22 | $2.94 | $3.04 | $3.04 | 46,141 |
| 2021-07-12 | $3.08 | $3.25 | $3.05 | $3.14 | $3.14 | 6,102 |
| 2021-07-09 | $3.03 | $3.15 | $3.03 | $3.14 | $3.14 | 13,302 |
| 2021-07-08 | $3.12 | $3.25 | $3.05 | $3.05 | $3.05 | 35,190 |
| 2021-07-07 | $3.19 | $3.33 | $3.14 | $3.20 | $3.20 | 42,563 |
| 2021-07-06 | $3.39 | $3.41 | $3.19 | $3.28 | $3.28 | 19,124 |
| 2021-07-02 | $3.11 | $3.39 | $3.11 | $3.26 | $3.26 | 27,019 |
| 2021-07-01 | $3.19 | $3.35 | $3.09 | $3.16 | $3.16 | 34,948 |
| 2021-06-30 | $3.04 | $3.28 | $2.94 | $3.18 | $3.18 | 56,336 |
| 2021-06-29 | $3.28 | $3.31 | $3.02 | $3.09 | $3.09 | 20,572 |
| 2021-06-28 | $3.19 | $3.19 | $2.99 | $3.01 | $3.01 | 16,910 |
| 2021-06-25 | $3.24 | $3.25 | $3.00 | $3.16 | $3.16 | 17,377 |
| 2021-06-24 | $3.19 | $3.25 | $3.05 | $3.15 | $3.15 | 38,688 |
| 2021-06-23 | $2.86 | $3.15 | $2.86 | $3.09 | $3.09 | 30,082 |
| 2021-06-22 | $2.66 | $2.81 | $2.56 | $2.75 | $2.75 | 29,739 |
| 2021-06-21 | $2.95 | $3.00 | $2.78 | $2.85 | $2.85 | 12,116 |
| 2021-06-18 | $2.99 | $3.05 | $2.91 | $2.95 | $2.95 | 11,590 |
| 2021-06-17 | $2.90 | $2.98 | $2.89 | $2.92 | $2.92 | 18,575 |
| 2021-06-16 | $2.82 | $2.94 | $2.82 | $2.90 | $2.90 | 20,817 |
| 2021-06-15 | $2.91 | $3.04 | $2.82 | $2.95 | $2.95 | 34,957 |
| 2021-06-14 | $2.97 | $3.30 | $2.93 | $2.95 | $2.95 | 48,808 |
| 2021-06-11 | $2.92 | $2.92 | $2.85 | $2.91 | $2.91 | 15,976 |
| 2021-06-10 | $3.04 | $3.05 | $2.78 | $2.92 | $2.92 | 21,363 |
| 2021-06-09 | $3.20 | $3.22 | $2.97 | $3.03 | $3.03 | 30,306 |
| 2021-06-08 | $3.01 | $3.25 | $2.94 | $3.20 | $3.20 | 60,444 |
| 2021-06-07 | $2.72 | $3.00 | $2.60 | $2.92 | $2.92 | 78,004 |
| 2021-06-04 | $2.70 | $2.78 | $2.65 | $2.75 | $2.75 | 17,182 |
| 2021-06-03 | $2.57 | $2.88 | $2.57 | $2.73 | $2.73 | 41,808 |
| 2021-06-02 | $2.63 | $2.69 | $2.55 | $2.67 | $2.67 | 43,544 |
| 2021-06-01 | $2.81 | $2.99 | $2.43 | $2.61 | $2.61 | 178,582 |
| 2021-05-28 | $2.76 | $2.95 | $2.75 | $2.90 | $2.90 | 3,446 |
| 2021-05-27 | $3.04 | $3.05 | $2.80 | $2.80 | $2.80 | 34,544 |
| 2021-05-26 | $2.77 | $2.88 | $2.57 | $2.86 | $2.86 | 17,555 |
| 2021-05-25 | $2.81 | $2.81 | $2.50 | $2.80 | $2.80 | 59,871 |
| 2021-05-24 | $2.72 | $2.94 | $2.72 | $2.80 | $2.80 | 11,619 |
| 2021-05-21 | $2.75 | $2.93 | $2.71 | $2.71 | $2.71 | 9,058 |
| 2021-05-20 | $2.61 | $2.84 | $2.60 | $2.70 | $2.70 | 40,815 |
| 2021-05-19 | $2.35 | $2.78 | $2.35 | $2.65 | $2.65 | 38,840 |
| 2021-05-18 | $2.55 | $2.59 | $2.41 | $2.53 | $2.53 | 42,961 |
| 2021-05-17 | $2.55 | $2.59 | $2.51 | $2.57 | $2.57 | 17,810 |
| 2021-05-14 | $2.39 | $2.59 | $2.39 | $2.59 | $2.59 | 29,078 |
| 2021-05-13 | $2.62 | $2.65 | $2.41 | $2.45 | $2.45 | 48,053 |
| 2021-05-12 | $2.71 | $2.87 | $2.55 | $2.62 | $2.62 | 34,811 |
| 2021-05-11 | $2.66 | $2.85 | $2.63 | $2.71 | $2.71 | 69,645 |
| 2021-05-10 | $2.78 | $2.87 | $2.67 | $2.76 | $2.76 | 132,833 |
| 2021-05-07 | $2.87 | $2.87 | $2.78 | $2.82 | $2.82 | 23,199 |
| 2021-05-06 | $2.90 | $3.02 | $2.80 | $2.82 | $2.82 | 99,772 |
| 2021-05-05 | $2.61 | $2.99 | $2.61 | $2.77 | $2.77 | 35,072 |
| 2021-05-04 | $2.92 | $3.00 | $2.80 | $2.83 | $2.83 | 38,390 |
| 2021-05-03 | $2.95 | $3.00 | $2.80 | $2.85 | $2.85 | 49,436 |
| 2021-04-30 | $2.80 | $3.01 | $2.80 | $2.96 | $2.96 | 54,721 |
| 2021-04-29 | $2.83 | $3.04 | $2.77 | $2.80 | $2.80 | 37,250 |
| 2021-04-28 | $2.87 | $3.07 | $2.76 | $2.83 | $2.83 | 39,864 |
| 2021-04-27 | $2.79 | $2.87 | $2.70 | $2.86 | $2.86 | 257,490 |
| 2021-04-26 | $2.75 | $2.79 | $2.64 | $2.64 | $2.64 | 92,456 |
| 2021-04-23 | $2.69 | $2.72 | $2.51 | $2.65 | $2.65 | 81,591 |
| 2021-04-22 | $2.71 | $2.75 | $2.42 | $2.54 | $2.54 | 200,810 |
| 2021-04-21 | $2.95 | $2.95 | $2.53 | $2.64 | $2.64 | 526,810 |
| 2021-04-20 | $3.05 | $3.18 | $2.92 | $2.99 | $2.99 | 19,306 |
| 2021-04-19 | $3.40 | $3.61 | $3.00 | $3.05 | $3.05 | 55,520 |
| 2021-04-16 | $3.73 | $3.73 | $3.29 | $3.41 | $3.41 | 110,570 |
| 2021-04-15 | $3.60 | $3.93 | $3.33 | $3.56 | $3.56 | 242,735 |
| 2021-04-14 | $4.70 | $4.74 | $3.79 | $3.80 | $3.80 | 278,050 |
| 2021-04-13 | $4.87 | $4.87 | $3.75 | $4.70 | $4.70 | 392,960 |
| 2021-04-12 | $5.00 | $5.90 | $4.50 | $4.79 | $4.79 | 705,153 |
| 2021-04-09 | $4.50 | $5.20 | $4.30 | $4.88 | $4.88 | 512,260 |
| 2021-04-08 | $3.90 | $4.45 | $3.45 | $4.29 | $4.29 | 656,917 |
| 2021-04-07 | $3.59 | $4.00 | $3.21 | $3.75 | $3.75 | 538,625 |
| 2021-04-06 | $3.24 | $3.50 | $3.02 | $3.45 | $3.45 | 141,534 |
| 2021-04-05 | $2.92 | $3.40 | $2.60 | $3.14 | $3.14 | 226,173 |
| 2021-04-01 | $2.55 | $2.55 | $2.41 | $2.51 | $2.51 | 114,546 |
| 2021-03-31 | $2.79 | $2.80 | $2.40 | $2.40 | $2.40 | 194,794 |
| 2021-03-30 | $2.77 | $2.78 | $2.65 | $2.70 | $2.70 | 240,542 |
| 2021-03-29 | $2.80 | $2.89 | $2.60 | $2.70 | $2.70 | 79,919 |
| 2021-03-26 | $2.60 | $2.86 | $2.50 | $2.80 | $2.80 | 117,912 |
| 2021-03-25 | $2.96 | $2.96 | $2.38 | $2.55 | $2.55 | 478,748 |
| 2021-03-24 | $2.84 | $2.99 | $2.64 | $2.64 | $2.64 | 93,641 |
| 2021-03-23 | $3.13 | $3.15 | $2.81 | $2.89 | $2.89 | 165,702 |
| 2021-03-22 | $3.35 | $3.40 | $3.07 | $3.15 | $3.15 | 250,110 |
| 2021-03-19 | $3.25 | $3.38 | $3.13 | $3.16 | $3.16 | 681,960 |
| 2021-03-18 | $3.41 | $3.97 | $3.25 | $3.28 | $3.28 | 454,173 |
| 2021-03-17 | $3.82 | $3.85 | $3.36 | $3.64 | $3.64 | 1,056,270 |
| 2021-03-16 | $3.38 | $4.50 | $3.05 | $4.24 | $4.24 | 6,398,275 |
| 2021-03-15 | $1.98 | $2.23 | $1.95 | $2.10 | $2.10 | 164,654 |
| 2021-03-12 | $1.75 | $1.90 | $1.56 | $1.78 | $1.78 | 30,759 |
| 2021-03-11 | $1.44 | $1.74 | $1.44 | $1.72 | $1.72 | 31,482 |
| 2021-03-10 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 21,298 |
| 2021-03-09 | $1.21 | $1.64 | $1.20 | $1.47 | $1.47 | 18,472 |
| 2021-03-08 | $1.47 | $1.47 | $1.35 | $1.44 | $1.44 | 6,089 |
| 2021-03-05 | $1.65 | $1.65 | $1.30 | $1.49 | $1.49 | 32,329 |
| 2021-03-04 | $1.71 | $1.71 | $1.28 | $1.45 | $1.45 | 79,102 |
| 2021-03-03 | $2.00 | $2.00 | $1.81 | $1.89 | $1.89 | 14,738 |
| 2021-03-02 | $2.03 | $2.16 | $1.71 | $2.00 | $2.00 | 43,936 |
| 2021-03-01 | $2.27 | $2.27 | $2.04 | $2.05 | $2.05 | 41,931 |
| 2021-02-26 | $2.19 | $2.31 | $2.00 | $2.11 | $2.11 | 205,355 |
| 2021-02-25 | $2.38 | $2.38 | $1.91 | $2.00 | $2.00 | 124,693 |
| 2021-02-24 | $2.20 | $2.29 | $2.18 | $2.21 | $2.21 | 48,586 |
| 2021-02-23 | $2.29 | $2.29 | $2.05 | $2.19 | $2.19 | 21,679 |
| 2021-02-22 | $2.39 | $2.39 | $2.23 | $2.24 | $2.24 | 42,372 |
| 2021-02-19 | $2.35 | $2.49 | $2.05 | $2.18 | $2.18 | 92,576 |
| 2021-02-18 | $2.35 | $2.46 | $2.30 | $2.45 | $2.45 | 98,146 |
| 2021-02-17 | $2.50 | $2.50 | $2.21 | $2.35 | $2.35 | 52,710 |
| 2021-02-16 | $2.50 | $2.58 | $2.34 | $2.37 | $2.37 | 55,445 |
| 2021-02-12 | $2.39 | $2.39 | $2.23 | $2.30 | $2.30 | 15,108 |
| 2021-02-11 | $2.41 | $2.41 | $2.25 | $2.31 | $2.31 | 21,242 |
| 2021-02-10 | $2.30 | $2.50 | $2.29 | $2.30 | $2.30 | 26,739 |
| 2021-02-09 | $2.63 | $2.63 | $2.32 | $2.32 | $2.32 | 31,858 |
| 2021-02-08 | $2.40 | $2.63 | $2.30 | $2.63 | $2.63 | 37,429 |
| 2021-02-05 | $2.41 | $2.41 | $2.28 | $2.29 | $2.29 | 23,745 |
| 2021-02-04 | $2.50 | $2.62 | $2.00 | $2.41 | $2.41 | 6,604 |
| 2021-02-03 | $2.60 | $2.65 | $2.32 | $2.51 | $2.51 | 17,547 |
| 2021-02-02 | $2.50 | $2.50 | $2.23 | $2.47 | $2.47 | 15,317 |
| 2021-02-01 | $1.78 | $2.25 | $1.78 | $2.20 | $2.20 | 19,935 |
| 2021-01-29 | $1.81 | $2.11 | $1.70 | $2.02 | $2.02 | 49,232 |
| 2021-01-28 | $2.50 | $2.50 | $1.66 | $1.90 | $1.90 | 70,148 |
| 2021-01-27 | $3.00 | $3.00 | $2.50 | $2.50 | $2.50 | 9,753 |
| 2021-01-26 | $3.00 | $4.00 | $3.00 | $3.00 | $3.00 | 15,116 |
| 2021-01-25 | $2.20 | $6.04 | $2.20 | $3.00 | $3.00 | 8,108 |
FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW) News Headlines
Recent FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW) News
Similar Companies to FinTech Acquisition Corp V - Warrants (09/12/2025) (FTCVW) 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 | -- | -- | -- |