McLaren Technology Acquisition Corp - Class A (MLAI) Exchange: NASDAQ
Data as of Aug. 18, 2025
$10.39 ($0.01) 0.10%
McLaren Technology Acquisition Corp - Class A - Daily Information
Click for more stock information on McLaren Technology Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $10.39 |
| Previous Close | $10.39 |
| High | $10.39 |
| Low | $10.39 |
| Adjusted Open | $10.39 |
| Previous Adjusted Close | $10.39 |
| Adjusted High | $10.39 |
| Adjusted Low | $10.39 |
Invest in McLaren Technology Acquisition Corp - Class A (MLAI)
Historical Stock Data for McLaren Technology Acquisition Corp - Class A (MLAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,257 |
| 2023-03-02 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 71,283 |
| 2023-03-01 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 143 |
| 2023-02-28 | $10.39 | $10.39 | $10.38 | $10.38 | $10.38 | 308 |
| 2023-02-27 | $10.38 | $10.38 | $10.37 | $10.38 | $10.38 | 10,609 |
| 2023-02-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 4 |
| 2023-02-23 | $10.36 | $10.38 | $10.36 | $10.38 | $10.38 | 2,304 |
| 2023-02-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 4 |
| 2023-02-21 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 3,005 |
| 2023-02-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 2 |
| 2023-02-16 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 84,339 |
| 2023-02-15 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 15,249 |
| 2023-02-14 | $10.35 | $10.36 | $10.34 | $10.35 | $10.35 | 58,844 |
| 2023-02-13 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 179 |
| 2023-02-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 104 |
| 2023-02-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 28,962 |
| 2023-02-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 180,050 |
| 2023-02-07 | $10.32 | $10.34 | $10.32 | $10.33 | $10.33 | 165,437 |
| 2023-02-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 669,228 |
| 2023-02-03 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 885,958 |
| 2023-02-02 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 736 |
| 2023-02-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 76,504 |
| 2023-01-31 | $10.31 | $10.33 | $10.30 | $10.32 | $10.32 | 5,335 |
| 2023-01-30 | $10.33 | $10.34 | $10.32 | $10.32 | $10.32 | 7,262 |
| 2023-01-27 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 681 |
| 2023-01-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,869 |
| 2023-01-25 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 1,303 |
| 2023-01-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 125 |
| 2023-01-23 | $10.30 | $10.31 | $10.30 | $10.31 | $10.31 | 9,366 |
| 2023-01-20 | $10.30 | $10.31 | $10.29 | $10.30 | $10.30 | 65,929 |
| 2023-01-19 | $10.29 | $10.30 | $10.28 | $10.30 | $10.30 | 32,961 |
| 2023-01-18 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 7,804 |
| 2023-01-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 10,738 |
| 2023-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 201 |
| 2023-01-12 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 23 |
| 2023-01-10 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 13,355 |
| 2023-01-09 | $10.25 | $10.27 | $10.25 | $10.25 | $10.25 | 105,606 |
| 2023-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 13,903 |
| 2023-01-05 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 4,703 |
| 2023-01-04 | $10.23 | $10.24 | $10.23 | $10.24 | $10.24 | 105,050 |
| 2023-01-03 | $10.22 | $10.23 | $10.22 | $10.22 | $10.22 | 30,855 |
| 2022-12-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6,499 |
| 2022-12-29 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 16,067 |
| 2022-12-28 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 182,387 |
| 2022-12-27 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,944 |
| 2022-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,225 |
| 2022-12-22 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 2,241 |
| 2022-12-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 157 |
| 2022-12-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 193 |
| 2022-12-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 18,901 |
| 2022-12-16 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 3,319 |
| 2022-12-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 209 |
| 2022-12-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 409 |
| 2022-12-13 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 2,031 |
| 2022-12-12 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 68 |
| 2022-12-09 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 1,902 |
| 2022-12-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 508 |
| 2022-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20 |
| 2022-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 79 |
| 2022-12-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 50,011 |
| 2022-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 104 |
| 2022-12-01 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 9,450 |
| 2022-11-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 26,488 |
| 2022-11-29 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 282,381 |
| 2022-11-28 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 40,733 |
| 2022-11-25 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 11,772 |
| 2022-11-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,169 |
| 2022-11-22 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 9,406 |
| 2022-11-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2,508 |
| 2022-11-18 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 17 |
| 2022-11-17 | $10.11 | $10.14 | $10.11 | $10.11 | $10.11 | 4,143 |
| 2022-11-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 155,438 |
| 2022-11-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 11 |
| 2022-11-14 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 10 |
| 2022-11-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-11-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-11-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2022-11-08 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 12,628 |
| 2022-11-07 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 123,400 |
| 2022-11-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-11-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 95 |
| 2022-11-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 29,696 |
| 2022-11-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,702 |
| 2022-10-31 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,900 |
| 2022-10-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 2 |
| 2022-10-27 | $10.09 | $10.11 | $10.06 | $10.11 | $10.11 | 26,873 |
| 2022-10-26 | $10.09 | $10.11 | $10.09 | $10.10 | $10.10 | 60,628 |
| 2022-10-25 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 12,685 |
| 2022-10-24 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 133,415 |
| 2022-10-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 507 |
| 2022-10-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6 |
| 2022-10-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 20,057 |
| 2022-10-18 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 21,848 |
| 2022-10-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,562 |
| 2022-10-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 48 |
| 2022-10-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2022-10-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 7 |
| 2022-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 172,704 |
| 2022-10-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 9 |
| 2022-10-04 | $10.05 | $10.05 | $10.01 | $10.04 | $10.04 | 8,060 |
| 2022-10-03 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 12,206 |
| 2022-09-30 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 899,507 |
| 2022-09-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,602 |
| 2022-09-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2 |
| 2022-09-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 71,660 |
| 2022-09-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 218 |
| 2022-09-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 16 |
| 2022-09-22 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 36,963 |
| 2022-09-21 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 21,707 |
| 2022-09-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 35,000 |
| 2022-09-19 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 65,600 |
| 2022-09-16 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 69,002 |
| 2022-09-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-09-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2022-09-13 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 15,024 |
| 2022-09-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 503 |
| 2022-09-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,498 |
| 2022-09-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,900 |
| 2022-09-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5 |
| 2022-09-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-09-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8 |
| 2022-09-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 198 |
| 2022-08-31 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 4,409 |
| 2022-08-30 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 3,321 |
| 2022-08-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10,802 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,651 |
| 2022-08-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-08-24 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 8,980 |
| 2022-08-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2022-08-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 8 |
| 2022-08-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3 |
| 2022-08-18 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-08-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 12 |
| 2022-08-16 | $10.06 | $10.07 | $10.05 | $10.07 | $10.07 | 12,500 |
| 2022-08-15 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 17,700 |
| 2022-08-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 21 |
| 2022-08-11 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 20,578 |
| 2022-08-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 27,837 |
| 2022-08-09 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 11,899 |
| 2022-08-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,601 |
| 2022-08-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5 |
| 2022-08-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2022-08-03 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 5,106 |
| 2022-08-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 120 |
| 2022-08-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 208 |
| 2022-07-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,920 |
| 2022-07-28 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 2,256 |
| 2022-07-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 25,569 |
| 2022-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 24,768 |
| 2022-07-25 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 44,124 |
| 2022-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2022-07-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-20 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 505 |
| 2022-07-19 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 8,805 |
| 2022-07-18 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 169,634 |
| 2022-07-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5 |
| 2022-07-14 | $10.02 | $10.02 | $10.00 | $10.02 | $10.02 | 23,728 |
| 2022-07-13 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 1,935 |
| 2022-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 43,800 |
| 2022-07-11 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 2,504 |
| 2022-07-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2022-07-07 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 5,492 |
| 2022-07-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2022-07-05 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 329,832 |
| 2022-07-01 | $9.96 | $10.01 | $9.96 | $10.01 | $10.01 | 6,276 |
| 2022-06-30 | $9.98 | $10.02 | $9.98 | $10.01 | $10.01 | 8,718 |
| 2022-06-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 26 |
| 2022-06-28 | $10.03 | $10.03 | $9.98 | $10.01 | $10.01 | 132,847 |
| 2022-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-06-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 10 |
| 2022-06-23 | $10.04 | $10.05 | $9.96 | $9.98 | $9.98 | 351,207 |
| 2022-06-22 | $9.97 | $9.98 | $9.96 | $9.96 | $9.96 | 346,692 |
| 2022-06-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 26,573 |
| 2022-06-17 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 128,514 |
| 2022-06-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 123,146 |
| 2022-06-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4 |
| 2022-06-14 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 13,686 |
| 2022-06-13 | $10.50 | $10.50 | $10.00 | $10.00 | $10.00 | 1,651 |
| 2022-06-10 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 3,464 |
| 2022-06-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-06-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2022-06-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 18,679 |
| 2022-06-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 38,363 |
| 2022-06-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,897 |
| 2022-06-01 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 139,057 |
| 2022-05-31 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 127,062 |
| 2022-05-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 516 |
| 2022-05-26 | $9.98 | $9.98 | $9.95 | $9.98 | $9.98 | 176,650 |
| 2022-05-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 16,134 |
| 2022-05-24 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 5,602 |
| 2022-05-23 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 3,365 |
| 2022-05-20 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 13,742 |
| 2022-05-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 22 |
| 2022-05-18 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 5,419 |
| 2022-05-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 41,101 |
| 2022-05-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2022-05-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-12 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 2,328 |
| 2022-05-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 636 |
| 2022-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9 |
| 2022-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 56 |
| 2022-05-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 1,530,049 |
| 2022-05-05 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 7,462 |
| 2022-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2022-05-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,900 |
| 2022-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 206 |
| 2022-04-27 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 12,005 |
| 2022-04-26 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,249 |
| 2022-04-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 299 |
| 2022-04-22 | $10.08 | $10.55 | $9.98 | $10.00 | $10.00 | 6,970 |
| 2022-04-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-04-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 6 |
| 2022-04-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2022-04-12 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 7,197 |
| 2022-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 5 |
| 2022-04-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-07 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 700 |
| 2022-04-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2022-04-05 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 14,605 |
| 2022-04-04 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 458 |
| 2022-04-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 200 |
| 2022-03-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-03-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 26 |
| 2022-03-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2022-03-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 18 |
| 2022-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 11 |
| 2022-03-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-03-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 604 |
| 2022-03-11 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 800 |
| 2022-03-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 15 |
| 2022-03-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50 |
| 2022-03-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 301 |
| 2022-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 15 |
| 2022-03-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,012 |
| 2022-03-03 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,098 |
| 2022-03-02 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 19,271 |
| 2022-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-02-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 57 |
| 2022-02-25 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 9,872 |
| 2022-02-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 29,030 |
| 2022-02-23 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 2,300 |
| 2022-02-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-02-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 33 |
| 2022-02-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,681 |
| 2022-02-14 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 54,476 |
| 2022-02-11 | $9.92 | $10.00 | $9.90 | $9.92 | $9.92 | 135,490 |
| 2022-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2022-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 133,889 |
| 2022-02-08 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 602 |
| 2022-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2022-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 310 |
| 2022-02-03 | $9.95 | $9.95 | $9.89 | $9.90 | $9.90 | 7,403 |
| 2022-02-02 | $9.85 | $9.92 | $9.85 | $9.92 | $9.92 | 12,162 |
| 2022-02-01 | $9.87 | $10.35 | $9.87 | $9.92 | $9.92 | 9,932 |
| 2022-01-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 999 |
| 2022-01-28 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 72,924 |
| 2022-01-27 | $9.88 | $9.90 | $9.86 | $9.86 | $9.86 | 203,169 |
| 2022-01-26 | $10.10 | $10.10 | $9.90 | $9.90 | $9.90 | 2,154 |
| 2022-01-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 162 |
| 2022-01-24 | $10.08 | $10.41 | $10.01 | $10.41 | $10.41 | 603 |
| 2022-01-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-01-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 982 |
| 2022-01-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 41 |
| 2022-01-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 43 |
| 2022-01-14 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 4,335 |
| 2022-01-13 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 34,559 |
| 2022-01-12 | $9.85 | $9.91 | $9.85 | $9.89 | $9.89 | 10,917 |
| 2022-01-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4,311 |
| 2022-01-10 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 8,645 |
| 2022-01-07 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 16,313 |
| 2022-01-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 541,404 |
| 2022-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 101 |
| 2022-01-04 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 282,549 |
| 2022-01-03 | $9.98 | $10.01 | $9.93 | $9.94 | $9.94 | 129,477 |
| 2021-12-31 | $9.91 | $9.92 | $9.85 | $9.92 | $9.92 | 120,909 |
| 2021-12-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 71 |
| 2021-12-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,053 |
| 2021-12-28 | $10.05 | $10.05 | $9.90 | $9.92 | $9.92 | 94,519 |
| 2021-12-27 | $9.80 | $9.90 | $9.80 | $9.82 | $9.82 | 272,500 |
| 2021-12-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 495,002 |