Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU) Exchange: NASDAQ
Data as of Oct. 8, 2025
$10.19 ($0.00) 0.00%
Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.19 |
| Previous Close | $10.19 |
| High | $10.19 |
| Low | $10.19 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.19 |
| Adjusted Low | $10.19 |
About Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU)
Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU)
Historical Stock Data for Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 10 |
| 2023-01-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-01-09 | $10.11 | $10.19 | $10.11 | $10.19 | $10.19 | 1,601 |
| 2023-01-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-01-05 | $10.17 | $10.19 | $10.16 | $10.18 | $10.18 | 7,263 |
| 2023-01-04 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 1,201 |
| 2023-01-03 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 1,200 |
| 2022-12-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2,100 |
| 2022-12-29 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 22,900 |
| 2022-12-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 527 |
| 2022-12-27 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 2 |
| 2022-12-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,500 |
| 2022-12-22 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-12-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 240 |
| 2022-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,994 |
| 2022-12-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-12-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,403 |
| 2022-12-15 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4 |
| 2022-12-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 50 |
| 2022-12-09 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 2,400 |
| 2022-12-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 415 |
| 2022-12-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,204 |
| 2022-12-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,193 |
| 2022-11-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2,204 |
| 2022-11-29 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 1,449 |
| 2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 22 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 125 |
| 2022-11-22 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 200 |
| 2022-11-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 100 |
| 2022-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5 |
| 2022-11-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 76 |
| 2022-11-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2022-11-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50 |
| 2022-11-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2022-11-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-11-04 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 623 |
| 2022-11-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 540 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 125 |
| 2022-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
| 2022-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 34 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,000 |
| 2022-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-20 | $9.86 | $9.99 | $9.86 | $9.99 | $9.99 | 3,100 |
| 2022-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,002 |
| 2022-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 97 |
| 2022-10-17 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 300 |
| 2022-10-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-10-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,397 |
| 2022-10-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2022-10-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-10-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-10-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 701 |
| 2022-10-05 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 2,192 |
| 2022-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 11,396 |
| 2022-10-03 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 3,997 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 48 |
| 2022-09-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30 |
| 2022-09-28 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 950 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-09-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 707 |
| 2022-09-23 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1 |
| 2022-09-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3,287 |
| 2022-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 99 |
| 2022-09-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-09-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 48 |
| 2022-09-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-13 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 1,342 |
| 2022-09-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-09-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 200 |
| 2022-09-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,830 |
| 2022-09-06 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 808 |
| 2022-09-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-01 | $10.02 | $10.02 | $9.93 | $9.95 | $9.95 | 604 |
| 2022-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-29 | $9.92 | $9.94 | $9.92 | $9.92 | $9.92 | 2,032 |
| 2022-08-26 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 1,500 |
| 2022-08-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 330 |
| 2022-08-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 105 |
| 2022-08-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-19 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,000 |
| 2022-08-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 405 |
| 2022-08-16 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 887 |
| 2022-08-15 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 393 |
| 2022-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5 |
| 2022-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 24 |
| 2022-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 20 |
| 2022-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,500 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-02 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 11,910 |
| 2022-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 134 |
| 2022-07-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 156 |
| 2022-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 306 |
| 2022-07-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-07-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-07-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-21 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 4,825 |
| 2022-07-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-07-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 300 |
| 2022-07-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 20 |
| 2022-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-12 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2022-07-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 355 |
| 2022-07-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 754 |
| 2022-07-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,100 |
| 2022-07-05 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 19,127 |
| 2022-07-01 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 939 |
| 2022-06-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,056 |
| 2022-06-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-06-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-06-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 764 |
| 2022-06-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 140 |
| 2022-06-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2022-06-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-06-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-06-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 401 |
| 2022-06-16 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 679 |
| 2022-06-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 547 |
| 2022-06-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-06-13 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 8,718 |
| 2022-06-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 22 |
| 2022-06-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-06-08 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 401 |
| 2022-06-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 103 |
| 2022-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 411 |
| 2022-06-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 205 |
| 2022-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-06-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 2,113 |
| 2022-05-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-05-25 | $9.83 | $9.85 | $9.83 | $9.83 | $9.83 | 13,021 |
| 2022-05-24 | $9.83 | $9.86 | $9.83 | $9.83 | $9.83 | 10,000 |
| 2022-05-23 | $9.83 | $9.86 | $9.83 | $9.84 | $9.84 | 10,000 |
| 2022-05-20 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 10,000 |
| 2022-05-19 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 10,000 |
| 2022-05-18 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 10,876 |
| 2022-05-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,000 |
| 2022-05-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 9,690 |
| 2022-05-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,291 |
| 2022-05-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 510 |
| 2022-05-11 | $9.72 | $9.90 | $9.72 | $9.90 | $9.90 | 2,674 |
| 2022-05-10 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 4,805 |
| 2022-05-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 507 |
| 2022-05-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2022-05-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 647 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,979 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 200 |
| 2022-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-04-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 72 |
| 2022-04-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 181 |
| 2022-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-04-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-20 | $9.88 | $9.92 | $9.88 | $9.90 | $9.90 | 1,197 |
| 2022-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-18 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 5,737 |
| 2022-04-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-04-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 660 |
| 2022-04-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-04-07 | $9.86 | $9.93 | $9.86 | $9.93 | $9.93 | 600 |
| 2022-04-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30 |
| 2022-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-04-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 18 |
| 2022-03-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-03-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 450 |
| 2022-03-28 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 650 |
| 2022-03-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-03-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 28 |
| 2022-03-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 83 |
| 2022-03-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-03-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 33 |
| 2022-03-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 600,014 |
| 2022-03-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2022-03-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2022-03-11 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 8,766 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 346 |
| 2022-03-09 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 2,433 |
| 2022-03-08 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 200,817 |
| 2022-03-07 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 400 |
| 2022-03-04 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 5,747 |
| 2022-03-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 7,442 |
| 2022-03-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 222 |
| 2022-03-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 11 |
| 2022-02-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-02-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2022-02-24 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 4,262 |
| 2022-02-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20 |
| 2022-02-22 | $9.80 | $9.90 | $9.80 | $9.88 | $9.88 | 1,425 |
| 2022-02-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,020 |
| 2022-02-16 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 725 |
| 2022-02-15 | $9.86 | $9.88 | $9.80 | $9.80 | $9.80 | 3,219 |
| 2022-02-14 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 617 |
| 2022-02-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 93 |
| 2022-02-10 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 822 |
| 2022-02-09 | $9.83 | $9.91 | $9.83 | $9.91 | $9.91 | 496 |
| 2022-02-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-02-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2022-02-04 | $9.89 | $9.92 | $9.89 | $9.92 | $9.92 | 368 |
| 2022-02-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 963 |
| 2022-02-02 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 1,510 |
| 2022-02-01 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 800 |
| 2022-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2022-01-28 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 665 |
| 2022-01-27 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 2,873 |
| 2022-01-26 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 4,553 |
| 2022-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,047 |
| 2022-01-24 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 20,728 |
| 2022-01-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 694 |
| 2022-01-20 | $9.83 | $9.93 | $9.83 | $9.90 | $9.90 | 8,210 |
| 2022-01-19 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 6,456 |
| 2022-01-18 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 2,706 |
| 2022-01-14 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 1,205 |
| 2022-01-13 | $9.90 | $10.09 | $9.90 | $10.09 | $10.09 | 6,065 |
| 2022-01-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 105 |
| 2022-01-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-01-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 350 |
| 2022-01-07 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 376 |
| 2022-01-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 351 |
| 2022-01-04 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 1,849 |
| 2022-01-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2021-12-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2021-12-30 | $10.07 | $10.14 | $10.07 | $10.11 | $10.11 | 3,467 |
| 2021-12-29 | $10.08 | $10.15 | $10.08 | $10.15 | $10.15 | 5,234 |
| 2021-12-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 301 |
| 2021-12-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 270 |
| 2021-12-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 130 |
| 2021-12-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 300 |
| 2021-12-20 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 1,543 |
| 2021-12-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 60 |
| 2021-12-16 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 3,586 |
| 2021-12-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 172 |
| 2021-12-14 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 825 |
| 2021-12-13 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 732 |
| 2021-12-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 66 |
| 2021-12-09 | $10.24 | $10.24 | $10.20 | $10.24 | $10.24 | 1,373 |
| 2021-12-08 | $10.24 | $10.25 | $10.21 | $10.21 | $10.21 | 2,336 |
| 2021-12-07 | $10.26 | $10.30 | $10.26 | $10.29 | $10.29 | 3,358 |
| 2021-12-06 | $10.25 | $10.30 | $10.22 | $10.27 | $10.27 | 4,295 |
| 2021-12-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 634 |
| 2021-12-02 | $10.29 | $10.38 | $10.28 | $10.30 | $10.30 | 3,167 |
| 2021-12-01 | $10.32 | $10.42 | $10.32 | $10.42 | $10.42 | 502 |
| 2021-11-30 | $10.25 | $10.38 | $10.23 | $10.30 | $10.30 | 4,057 |
| 2021-11-29 | $10.40 | $10.40 | $10.30 | $10.30 | $10.30 | 1,130 |
| 2021-11-26 | $10.30 | $10.36 | $10.28 | $10.34 | $10.34 | 7,065 |
| 2021-11-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 803 |
| 2021-11-23 | $10.50 | $10.50 | $10.37 | $10.37 | $10.37 | 1,638 |
| 2021-11-22 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 1,209 |
| 2021-11-19 | $10.41 | $10.43 | $10.36 | $10.43 | $10.43 | 1,281 |
| 2021-11-18 | $10.32 | $10.49 | $10.31 | $10.38 | $10.38 | 4,793 |
| 2021-11-17 | $10.38 | $10.38 | $10.31 | $10.31 | $10.31 | 2,002 |
| 2021-11-16 | $10.34 | $10.37 | $10.34 | $10.37 | $10.37 | 2,660 |
| 2021-11-15 | $10.50 | $10.50 | $10.37 | $10.41 | $10.41 | 1,632 |
| 2021-11-12 | $10.29 | $10.33 | $10.29 | $10.33 | $10.33 | 11,176 |
| 2021-11-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 75 |
| 2021-11-10 | $10.35 | $10.43 | $10.28 | $10.43 | $10.43 | 1,384 |
| 2021-11-09 | $10.40 | $10.42 | $10.38 | $10.39 | $10.39 | 5,959 |
| 2021-11-08 | $10.40 | $10.44 | $10.33 | $10.37 | $10.37 | 3,798 |
| 2021-11-05 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 15,910 |
| 2021-11-04 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 2,019 |
| 2021-11-03 | $10.38 | $10.44 | $10.38 | $10.41 | $10.41 | 1,325 |
| 2021-11-02 | $10.48 | $10.48 | $10.40 | $10.40 | $10.40 | 6,436 |
| 2021-11-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 7 |
| 2021-10-29 | $10.51 | $10.51 | $10.45 | $10.48 | $10.48 | 7,208 |
| 2021-10-28 | $10.50 | $10.67 | $10.50 | $10.54 | $10.54 | 3,146 |
| 2021-10-27 | $10.48 | $10.50 | $10.44 | $10.44 | $10.44 | 2,007 |
| 2021-10-26 | $10.43 | $10.79 | $10.39 | $10.40 | $10.40 | 32,038 |
| 2021-10-25 | $10.29 | $10.37 | $10.27 | $10.37 | $10.37 | 4,483 |
| 2021-10-22 | $10.23 | $10.34 | $10.23 | $10.34 | $10.34 | 6,922 |
| 2021-10-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 218 |
| 2021-10-20 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 284 |
| 2021-10-19 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 2,074 |
| 2021-10-18 | $10.35 | $10.35 | $10.33 | $10.34 | $10.34 | 1,218 |
| 2021-10-15 | $10.30 | $10.34 | $10.30 | $10.34 | $10.34 | 5,562 |
| 2021-10-14 | $10.29 | $10.33 | $10.26 | $10.33 | $10.33 | 5,794 |
| 2021-10-13 | $10.20 | $10.37 | $10.20 | $10.37 | $10.37 | 3,930 |
| 2021-10-12 | $10.30 | $10.31 | $10.20 | $10.20 | $10.20 | 21,466 |
| 2021-10-11 | $10.32 | $10.33 | $10.30 | $10.31 | $10.31 | 1,768 |
| 2021-10-08 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 678 |
| 2021-10-07 | $10.33 | $10.35 | $10.26 | $10.26 | $10.26 | 3,115 |
| 2021-10-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 125 |
| 2021-10-05 | $10.29 | $10.34 | $10.28 | $10.34 | $10.34 | 1,937 |
| 2021-10-04 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 1,661 |
| 2021-10-01 | $10.22 | $10.30 | $10.22 | $10.30 | $10.30 | 1,048 |
| 2021-09-30 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 698 |
| 2021-09-29 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 400 |
| 2021-09-28 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 497 |
| 2021-09-27 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 637 |
| 2021-09-24 | $10.25 | $10.35 | $10.25 | $10.28 | $10.28 | 2,023 |
| 2021-09-23 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 698 |
| 2021-09-22 | $10.27 | $10.27 | $10.26 | $10.26 | $10.26 | 567 |
| 2021-09-21 | $10.24 | $10.24 | $10.22 | $10.24 | $10.24 | 1,128 |
| 2021-09-20 | $10.24 | $10.24 | $10.21 | $10.24 | $10.24 | 2,281 |
| 2021-09-17 | $10.24 | $10.26 | $10.22 | $10.26 | $10.26 | 3,943 |
| 2021-09-16 | $10.20 | $10.28 | $10.20 | $10.25 | $10.25 | 20,645 |
| 2021-09-15 | $10.27 | $10.28 | $10.25 | $10.25 | $10.25 | 7,015 |
| 2021-09-14 | $10.24 | $10.29 | $10.23 | $10.29 | $10.29 | 2,165 |
| 2021-09-13 | $10.21 | $10.25 | $10.21 | $10.23 | $10.23 | 1,050 |
| 2021-09-10 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 545 |
| 2021-09-09 | $10.16 | $10.25 | $10.16 | $10.22 | $10.22 | 2,799 |
| 2021-09-08 | $10.17 | $10.17 | $10.15 | $10.17 | $10.17 | 2,745 |
| 2021-09-07 | $10.21 | $10.21 | $10.19 | $10.20 | $10.20 | 973 |
| 2021-09-03 | $10.13 | $10.17 | $10.11 | $10.15 | $10.15 | 6,022 |
| 2021-09-02 | $10.14 | $10.25 | $10.11 | $10.11 | $10.11 | 2,344 |
| 2021-09-01 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 607 |
| 2021-08-31 | $10.16 | $10.21 | $10.16 | $10.21 | $10.21 | 775 |
| 2021-08-30 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 1,005 |
| 2021-08-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 160 |
| 2021-08-26 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 700 |
| 2021-08-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 43 |
| 2021-08-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-23 | $10.08 | $10.10 | $10.05 | $10.10 | $10.10 | 3,431 |
| 2021-08-20 | $10.17 | $10.17 | $10.10 | $10.11 | $10.11 | 700 |
| 2021-08-19 | $10.18 | $10.20 | $10.12 | $10.12 | $10.12 | 2,329 |
| 2021-08-18 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 550 |
| 2021-08-17 | $10.15 | $10.20 | $10.14 | $10.18 | $10.18 | 1,623 |
| 2021-08-16 | $10.20 | $10.24 | $10.18 | $10.23 | $10.23 | 5,422 |
| 2021-08-13 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 557 |
| 2021-08-12 | $10.29 | $10.29 | $10.20 | $10.20 | $10.20 | 205 |
| 2021-08-11 | $10.20 | $10.27 | $10.13 | $10.27 | $10.27 | 69,994 |
| 2021-08-10 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 502 |
| 2021-08-09 | $10.25 | $10.25 | $10.23 | $10.24 | $10.24 | 1,460 |
| 2021-08-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 115 |
| 2021-08-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 170 |
| 2021-08-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 7 |
| 2021-08-03 | $10.30 | $10.31 | $10.27 | $10.31 | $10.31 | 9,363 |
| 2021-08-02 | $10.35 | $10.35 | $10.28 | $10.33 | $10.33 | 3,376 |
| 2021-07-30 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 2,346 |
| 2021-07-29 | $10.25 | $10.31 | $10.23 | $10.25 | $10.25 | 4,670 |
| 2021-07-28 | $10.30 | $10.30 | $10.23 | $10.26 | $10.26 | 1,948 |
| 2021-07-27 | $10.31 | $10.31 | $10.27 | $10.28 | $10.28 | 3,017 |
| 2021-07-26 | $10.27 | $10.32 | $10.27 | $10.32 | $10.32 | 4,065 |
| 2021-07-23 | $10.31 | $10.32 | $10.28 | $10.30 | $10.30 | 1,053 |
| 2021-07-22 | $10.30 | $10.40 | $10.30 | $10.34 | $10.34 | 3,089 |
| 2021-07-21 | $10.30 | $10.42 | $10.30 | $10.42 | $10.42 | 1,931 |
| 2021-07-20 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 2,001 |
| 2021-07-19 | $10.29 | $10.31 | $10.29 | $10.31 | $10.31 | 2,421 |
| 2021-07-16 | $10.32 | $10.35 | $10.32 | $10.32 | $10.32 | 2,413 |
| 2021-07-15 | $10.36 | $10.36 | $10.34 | $10.34 | $10.34 | 1,979 |
| 2021-07-14 | $10.37 | $10.39 | $10.36 | $10.36 | $10.36 | 3,523 |
| 2021-07-13 | $10.38 | $10.42 | $10.38 | $10.42 | $10.42 | 2,016 |
| 2021-07-12 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 2,232 |
| 2021-07-09 | $10.40 | $10.44 | $10.39 | $10.44 | $10.44 | 3,766 |
| 2021-07-08 | $10.38 | $10.40 | $10.37 | $10.37 | $10.37 | 1,765 |
| 2021-07-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 583 |
| 2021-07-06 | $10.45 | $10.46 | $10.40 | $10.40 | $10.40 | 3,456 |
| 2021-07-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 5,426 |
| 2021-07-01 | $10.43 | $10.44 | $10.41 | $10.42 | $10.42 | 19,291 |
| 2021-06-30 | $10.42 | $10.45 | $10.41 | $10.44 | $10.44 | 20,878 |
| 2021-06-29 | $10.46 | $10.47 | $10.44 | $10.44 | $10.44 | 4,055 |
| 2021-06-28 | $10.44 | $10.51 | $10.43 | $10.51 | $10.51 | 5,527 |
| 2021-06-25 | $10.50 | $10.50 | $10.43 | $10.44 | $10.44 | 740 |
| 2021-06-24 | $10.45 | $10.51 | $10.45 | $10.51 | $10.51 | 649 |
| 2021-06-23 | $10.48 | $10.48 | $10.45 | $10.45 | $10.45 | 720 |
| 2021-06-22 | $10.41 | $10.51 | $10.41 | $10.46 | $10.46 | 2,182 |
| 2021-06-21 | $10.56 | $10.56 | $10.47 | $10.47 | $10.47 | 12,106 |
| 2021-06-18 | $10.48 | $10.51 | $10.44 | $10.51 | $10.51 | 95,043 |
| 2021-06-17 | $10.58 | $10.58 | $10.49 | $10.50 | $10.50 | 47,168 |
| 2021-06-16 | $10.65 | $10.65 | $10.49 | $10.50 | $10.50 | 29,177 |
| 2021-06-15 | $10.56 | $10.60 | $10.40 | $10.50 | $10.50 | 35,245 |
| 2021-06-14 | $10.55 | $10.61 | $10.55 | $10.56 | $10.56 | 2,273 |
| 2021-06-11 | $10.56 | $10.60 | $10.54 | $10.55 | $10.55 | 3,308 |
| 2021-06-10 | $10.50 | $10.55 | $10.50 | $10.54 | $10.54 | 3,065 |
| 2021-06-09 | $10.36 | $10.55 | $10.36 | $10.55 | $10.55 | 208,848 |
| 2021-06-08 | $10.44 | $10.44 | $10.30 | $10.40 | $10.40 | 16,050 |
| 2021-06-07 | $10.31 | $10.35 | $10.30 | $10.32 | $10.32 | 26,747 |
| 2021-06-04 | $10.40 | $10.40 | $10.33 | $10.37 | $10.37 | 4,237 |
| 2021-06-03 | $10.31 | $10.38 | $10.31 | $10.33 | $10.33 | 131,884 |
| 2021-06-02 | $10.34 | $10.37 | $10.31 | $10.34 | $10.34 | 361,041 |
| 2021-06-01 | $10.40 | $10.44 | $10.35 | $10.38 | $10.38 | 575,047 |
| 2021-05-28 | $10.50 | $10.50 | $10.37 | $10.40 | $10.40 | 229,989 |
| 2021-05-27 | $10.54 | $10.62 | $10.34 | $10.40 | $10.40 | 2,028,598 |
| 2021-05-26 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 16,195 |
| 2021-05-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,757 |
| 2021-05-24 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 6,461 |
| 2021-05-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-05-20 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 2,222 |
| 2021-05-19 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 1,847 |
| 2021-05-18 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 40,334 |
| 2021-05-17 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 6,018 |
| 2021-05-14 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 16,709 |
| 2021-05-13 | $10.02 | $10.03 | $9.98 | $10.00 | $10.00 | 26,455 |
| 2021-05-12 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 39,466 |
| 2021-05-11 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 17,278 |
| 2021-05-10 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 13,650 |
| 2021-05-07 | $10.01 | $10.06 | $10.01 | $10.01 | $10.01 | 12,269 |
| 2021-05-06 | $10.02 | $10.07 | $10.02 | $10.03 | $10.03 | 14,112 |
| 2021-05-05 | $10.04 | $10.10 | $10.04 | $10.04 | $10.04 | 9,438 |
| 2021-05-04 | $10.03 | $10.04 | $10.01 | $10.03 | $10.03 | 12,780 |
| 2021-05-03 | $10.02 | $10.07 | $10.01 | $10.02 | $10.02 | 26,442 |
| 2021-04-30 | $10.04 | $10.07 | $10.03 | $10.04 | $10.04 | 4,470 |
| 2021-04-29 | $10.11 | $10.13 | $10.04 | $10.05 | $10.05 | 14,281 |
| 2021-04-28 | $10.01 | $10.11 | $10.01 | $10.08 | $10.08 | 2,971 |
| 2021-04-27 | $10.07 | $10.07 | $10.00 | $10.04 | $10.04 | 18,692 |
| 2021-04-26 | $10.04 | $10.07 | $10.02 | $10.02 | $10.02 | 17,152 |
| 2021-04-23 | $10.03 | $10.11 | $10.03 | $10.04 | $10.04 | 3,228 |
| 2021-04-22 | $10.01 | $10.15 | $10.00 | $10.15 | $10.15 | 8,126 |
| 2021-04-21 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 31,888 |
| 2021-04-20 | $10.05 | $10.05 | $10.01 | $10.03 | $10.03 | 13,303 |
| 2021-04-19 | $10.03 | $10.08 | $10.00 | $10.05 | $10.05 | 349,274 |
| 2021-04-16 | $10.05 | $10.12 | $10.02 | $10.03 | $10.03 | 132,797 |
| 2021-04-15 | $10.06 | $10.12 | $10.05 | $10.05 | $10.05 | 4,248 |
| 2021-04-14 | $10.09 | $10.15 | $10.05 | $10.07 | $10.07 | 57,848 |
| 2021-04-13 | $10.01 | $10.25 | $10.01 | $10.11 | $10.11 | 13,108 |
| 2021-04-12 | $10.12 | $10.12 | $10.06 | $10.06 | $10.06 | 18,375 |
| 2021-04-09 | $10.00 | $10.19 | $10.00 | $10.19 | $10.19 | 18,161 |
| 2021-04-08 | $10.04 | $10.10 | $10.03 | $10.05 | $10.05 | 52,384 |
| 2021-04-07 | $10.05 | $10.11 | $10.02 | $10.10 | $10.10 | 35,247 |
| 2021-04-06 | $9.96 | $10.09 | $9.96 | $10.05 | $10.05 | 102,919 |
| 2021-04-05 | $10.02 | $10.03 | $9.96 | $10.02 | $10.02 | 24,515 |
| 2021-04-01 | $10.03 | $10.09 | $9.98 | $10.00 | $10.00 | 43,345 |
| 2021-03-31 | $10.00 | $10.05 | $9.92 | $9.99 | $9.99 | 28,133 |
| 2021-03-30 | $9.96 | $10.06 | $9.94 | $10.05 | $10.05 | 30,288 |
| 2021-03-29 | $9.90 | $10.09 | $9.90 | $9.98 | $9.98 | 37,884 |
| 2021-03-26 | $9.91 | $10.10 | $9.86 | $9.94 | $9.94 | 59,702 |
| 2021-03-25 | $9.81 | $10.00 | $9.80 | $9.95 | $9.95 | 67,459 |
| 2021-03-24 | $9.97 | $9.99 | $9.85 | $9.92 | $9.92 | 200,928 |
| 2021-03-23 | $10.06 | $10.10 | $9.91 | $9.92 | $9.92 | 66,306 |
| 2021-03-22 | $10.13 | $10.13 | $10.05 | $10.06 | $10.06 | 38,546 |
| 2021-03-19 | $10.10 | $10.16 | $10.07 | $10.13 | $10.13 | 9,317 |
| 2021-03-18 | $10.13 | $10.15 | $10.05 | $10.07 | $10.07 | 70,617 |
| 2021-03-17 | $10.09 | $10.18 | $10.09 | $10.09 | $10.09 | 5,585 |
| 2021-03-16 | $10.09 | $10.09 | $10.00 | $10.09 | $10.09 | 311,661 |
| 2021-03-15 | $10.15 | $10.30 | $10.08 | $10.08 | $10.08 | 210,572 |
| 2021-03-12 | $10.14 | $10.28 | $10.11 | $10.25 | $10.25 | 17,105 |
| 2021-03-11 | $10.20 | $10.31 | $10.12 | $10.22 | $10.22 | 22,603 |
| 2021-03-10 | $10.30 | $10.30 | $10.09 | $10.20 | $10.20 | 82,788 |
| 2021-03-09 | $10.28 | $10.29 | $10.16 | $10.20 | $10.20 | 34,755 |
| 2021-03-08 | $10.32 | $10.42 | $10.18 | $10.29 | $10.29 | 30,423 |
| 2021-03-05 | $10.16 | $10.44 | $10.05 | $10.34 | $10.34 | 56,483 |
| 2021-03-04 | $10.35 | $10.35 | $10.00 | $10.12 | $10.12 | 365,379 |
| 2021-03-03 | $10.39 | $10.49 | $10.11 | $10.40 | $10.40 | 366,981 |
| 2021-03-02 | $10.52 | $10.61 | $10.28 | $10.35 | $10.35 | 258,766 |
| 2021-03-01 | $10.73 | $10.73 | $10.50 | $10.59 | $10.59 | 184,718 |
| 2021-02-26 | $10.60 | $10.73 | $10.38 | $10.50 | $10.50 | 272,953 |
| 2021-02-25 | $10.62 | $10.70 | $10.49 | $10.58 | $10.58 | 438,383 |
| 2021-02-24 | $10.90 | $10.90 | $10.64 | $10.69 | $10.69 | 193,831 |
| 2021-02-23 | $10.80 | $10.84 | $10.55 | $10.77 | $10.77 | 738,295 |
| 2021-02-22 | $10.93 | $10.93 | $10.82 | $10.84 | $10.84 | 171,211 |
| 2021-02-19 | $11.00 | $11.02 | $10.90 | $10.90 | $10.90 | 189,426 |
| 2021-02-18 | $10.99 | $11.00 | $10.86 | $11.00 | $11.00 | 179,110 |
| 2021-02-17 | $11.00 | $11.00 | $10.77 | $10.84 | $10.84 | 215,639 |
| 2021-02-16 | $10.80 | $10.90 | $10.75 | $10.85 | $10.85 | 85,088 |
| 2021-02-12 | $10.80 | $10.97 | $10.75 | $10.75 | $10.75 | 67,550 |
| 2021-02-11 | $10.98 | $10.98 | $10.76 | $10.80 | $10.80 | 89,346 |
| 2021-02-10 | $10.88 | $11.00 | $10.75 | $10.83 | $10.83 | 50,875 |
| 2021-02-09 | $10.88 | $10.99 | $10.75 | $10.80 | $10.80 | 36,338 |
| 2021-02-08 | $10.89 | $10.90 | $10.84 | $10.89 | $10.89 | 44,742 |
| 2021-02-05 | $10.84 | $10.85 | $10.72 | $10.85 | $10.85 | 90,102 |
| 2021-02-04 | $10.98 | $10.99 | $10.78 | $10.88 | $10.88 | 145,047 |
| 2021-02-03 | $10.76 | $10.88 | $10.65 | $10.84 | $10.84 | 173,483 |
| 2021-02-02 | $10.69 | $10.70 | $10.58 | $10.69 | $10.69 | 87,826 |
| 2021-02-01 | $10.54 | $10.67 | $10.44 | $10.55 | $10.55 | 348,735 |
| 2021-01-29 | $10.55 | $10.58 | $10.45 | $10.45 | $10.45 | 208,206 |
| 2021-01-28 | $10.47 | $10.70 | $10.44 | $10.50 | $10.50 | 114,166 |
| 2021-01-27 | $10.62 | $10.62 | $10.30 | $10.46 | $10.46 | 432,338 |
| 2021-01-26 | $10.81 | $10.85 | $10.66 | $10.71 | $10.71 | 355,461 |
| 2021-01-25 | $10.85 | $10.90 | $10.66 | $10.72 | $10.72 | 931,366 |
| 2021-01-22 | $10.87 | $11.00 | $10.69 | $10.82 | $10.82 | 215,237 |
| 2021-01-21 | $10.75 | $10.90 | $10.72 | $10.83 | $10.83 | 108,152 |
| 2021-01-20 | $10.72 | $10.74 | $10.70 | $10.71 | $10.71 | 452,009 |
| 2021-01-19 | $10.78 | $10.87 | $10.66 | $10.72 | $10.72 | 301,082 |
| 2021-01-15 | $10.80 | $10.80 | $10.61 | $10.74 | $10.74 | 1,047,349 |
| 2021-01-14 | $10.85 | $10.91 | $10.74 | $10.77 | $10.77 | 688,824 |
| 2021-01-13 | $10.95 | $10.95 | $10.70 | $10.80 | $10.80 | 400,787 |
| 2021-01-12 | $10.70 | $10.70 | $10.63 | $10.67 | $10.67 | 257,346 |
| 2021-01-11 | $10.75 | $10.75 | $10.57 | $10.60 | $10.60 | 266,202 |
| 2021-01-08 | $10.75 | $10.93 | $10.55 | $10.55 | $10.55 | 4,761,369 |
Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU) News Headlines
Recent Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU) News
Similar Companies to Pioneer Merger Corp - Units (1 Ord Share Class A & 1/3 War) (PACXU) 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 | -- | -- | -- |