Perception Capital Corp II - Class A (PCCT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$6.26 ($-2.97) -32.18%
Perception Capital Corp II - Class A - Daily Information
Click for more stock information on Perception Capital Corp II - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.90 |
| Previous Close | $6.26 |
| High | $8.90 |
| Low | $5.50 |
| Adjusted Open | $8.90 |
| Previous Adjusted Close | $6.26 |
| Adjusted High | $8.90 |
| Adjusted Low | $5.50 |
About Perception Capital Corp II - Class A (PCCT)
Perception Capital Corp II - Class A
Invest in Perception Capital Corp II - Class A (PCCT)
Historical Stock Data for Perception Capital Corp II - Class A (PCCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-19 | $8.90 | $8.90 | $5.50 | $6.26 | $6.26 | 85,297 |
| 2023-10-18 | $9.87 | $10.39 | $8.90 | $9.23 | $9.23 | 41,730 |
| 2023-10-17 | $10.03 | $11.00 | $9.56 | $10.13 | $10.13 | 610,558 |
| 2023-10-16 | $10.70 | $11.75 | $9.78 | $9.78 | $9.78 | 133,547 |
| 2023-10-13 | $10.87 | $11.18 | $9.30 | $10.30 | $10.30 | 47,222 |
| 2023-10-12 | $10.05 | $15.40 | $9.24 | $11.29 | $11.29 | 1,318,275 |
| 2023-10-11 | $10.20 | $10.50 | $9.70 | $9.99 | $9.99 | 6,612 |
| 2023-10-10 | $11.07 | $11.07 | $10.02 | $10.02 | $10.02 | 16,578 |
| 2023-10-09 | $11.22 | $11.24 | $11.14 | $11.17 | $11.17 | 266,197 |
| 2023-10-06 | $11.30 | $11.35 | $11.13 | $11.13 | $11.13 | 6,206 |
| 2023-10-05 | $11.15 | $11.30 | $11.13 | $11.13 | $11.13 | 19,881 |
| 2023-10-04 | $11.16 | $11.27 | $11.16 | $11.20 | $11.20 | 7,348 |
| 2023-10-03 | $11.13 | $11.16 | $11.13 | $11.16 | $11.16 | 3,902 |
| 2023-10-02 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 237 |
| 2023-09-29 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1 |
| 2023-09-28 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 1 |
| 2023-09-27 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 4 |
| 2023-09-26 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 14 |
| 2023-09-25 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-09-22 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-09-21 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2023-09-20 | $11.13 | $11.13 | $11.12 | $11.12 | $11.12 | 205 |
| 2023-09-19 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2023-09-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-09-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6 |
| 2023-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 6 |
| 2023-09-12 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2023-09-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 4 |
| 2023-09-08 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 459 |
| 2023-09-07 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 33,419 |
| 2023-09-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 4 |
| 2023-09-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 24 |
| 2023-09-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 14 |
| 2023-08-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 6 |
| 2023-08-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 4 |
| 2023-08-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 1 |
| 2023-08-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-08-25 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-08-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-08-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 937 |
| 2023-08-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 4 |
| 2023-08-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 4 |
| 2023-08-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 4 |
| 2023-08-17 | $11.05 | $11.05 | $10.86 | $10.99 | $10.99 | 160,601 |
| 2023-08-16 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-15 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-11 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-08-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 5 |
| 2023-08-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2 |
| 2023-08-04 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 19 |
| 2023-08-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 4 |
| 2023-08-02 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 1 |
| 2023-08-01 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 7 |
| 2023-07-31 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 53 |
| 2023-07-28 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-07-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-07-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
| 2023-07-25 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 7 |
| 2023-07-24 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
| 2023-07-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 87 |
| 2023-07-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
| 2023-07-19 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
| 2023-07-18 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 7 |
| 2023-07-17 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 8 |
| 2023-07-14 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
| 2023-07-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 14 |
| 2023-07-12 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 6 |
| 2023-07-11 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-07-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-07-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 4 |
| 2023-07-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 106 |
| 2023-07-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 110 |
| 2023-07-03 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 100 |
| 2023-06-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 108 |
| 2023-06-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 118 |
| 2023-06-28 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 122 |
| 2023-06-27 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 8 |
| 2023-06-26 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 7 |
| 2023-06-23 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2023-06-22 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 5 |
| 2023-06-21 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 16 |
| 2023-06-20 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 4 |
| 2023-06-16 | $11.05 | $11.21 | $11.05 | $11.21 | $11.21 | 1,892 |
| 2023-06-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2023-06-14 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 5 |
| 2023-06-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 643 |
| 2023-06-12 | $10.96 | $11.13 | $10.95 | $11.13 | $11.13 | 3,523 |
| 2023-06-09 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 16 |
| 2023-06-08 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-06-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 190 |
| 2023-06-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 102 |
| 2023-06-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 108 |
| 2023-06-02 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
| 2023-06-01 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 5 |
| 2023-05-31 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 10 |
| 2023-05-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 1 |
| 2023-05-26 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 6 |
| 2023-05-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 5 |
| 2023-05-24 | $10.86 | $10.94 | $10.86 | $10.94 | $10.94 | 311 |
| 2023-05-23 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 104 |
| 2023-05-22 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 6 |
| 2023-05-19 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 100 |
| 2023-05-18 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 4 |
| 2023-05-17 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 7 |
| 2023-05-16 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 84 |
| 2023-05-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 245 |
| 2023-05-12 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 7 |
| 2023-05-11 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 4 |
| 2023-05-10 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 12 |
| 2023-05-09 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 1 |
| 2023-05-08 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 194 |
| 2023-05-05 | $10.91 | $11.00 | $10.82 | $10.83 | $10.83 | 2,578 |
| 2023-05-04 | $10.84 | $11.92 | $10.82 | $10.90 | $10.90 | 11,315 |
| 2023-05-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 100 |
| 2023-05-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 300 |
| 2023-05-01 | $10.80 | $10.80 | $10.76 | $10.80 | $10.80 | 27,229 |
| 2023-04-28 | $10.71 | $10.73 | $10.70 | $10.73 | $10.73 | 6,754 |
| 2023-04-27 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 3,301 |
| 2023-04-26 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 102 |
| 2023-04-25 | $10.69 | $10.71 | $10.68 | $10.71 | $10.71 | 4,517 |
| 2023-04-24 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 247 |
| 2023-04-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 12 |
| 2023-04-20 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 12 |
| 2023-04-19 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 76 |
| 2023-04-18 | $10.70 | $10.72 | $10.70 | $10.72 | $10.72 | 3,960 |
| 2023-04-17 | $10.72 | $10.73 | $10.71 | $10.73 | $10.73 | 914 |
| 2023-04-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 8 |
| 2023-04-13 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 2,219 |
| 2023-04-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2023-04-11 | $10.69 | $10.70 | $10.69 | $10.70 | $10.70 | 5,119 |
| 2023-04-10 | $10.64 | $10.70 | $10.63 | $10.70 | $10.70 | 39,134 |
| 2023-04-06 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 7 |
| 2023-04-05 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 10 |
| 2023-04-04 | $10.62 | $10.62 | $10.56 | $10.56 | $10.56 | 2,437 |
| 2023-04-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2 |
| 2023-03-31 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 10 |
| 2023-03-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 2 |
| 2023-03-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-03-28 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 330 |
| 2023-03-27 | $10.58 | $10.59 | $10.58 | $10.59 | $10.59 | 3,350 |
| 2023-03-24 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 10 |
| 2023-03-23 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 453 |
| 2023-03-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 37 |
| 2023-03-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 69 |
| 2023-03-20 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 12 |
| 2023-03-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5 |
| 2023-03-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 35 |
| 2023-03-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 5 |
| 2023-03-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-13 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 11 |
| 2023-03-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10 |
| 2023-03-09 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 478,660 |
| 2023-03-08 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 65 |
| 2023-03-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6 |
| 2023-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10 |
| 2023-03-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2023-03-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1 |
| 2023-03-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6,906 |
| 2023-02-28 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2023-02-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 7 |
| 2023-02-24 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 930 |
| 2023-02-23 | $10.50 | $10.55 | $10.50 | $10.54 | $10.54 | 3,344 |
| 2023-02-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 2 |
| 2023-02-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 20 |
| 2023-02-17 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 13 |
| 2023-02-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 8 |
| 2023-02-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 60 |
| 2023-02-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 18 |
| 2023-02-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 346 |
| 2023-02-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 334 |
| 2023-02-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2 |
| 2023-02-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 2 |
| 2023-02-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 184 |
| 2023-02-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 10,426 |
| 2023-02-03 | $10.43 | $10.45 | $10.43 | $10.43 | $10.43 | 26,586 |
| 2023-02-02 | $10.44 | $10.45 | $10.42 | $10.45 | $10.45 | 1,853 |
| 2023-02-01 | $10.42 | $11.21 | $10.40 | $10.40 | $10.40 | 48,919 |
| 2023-01-31 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-01-30 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 101 |
| 2023-01-27 | $10.55 | $10.55 | $10.42 | $10.47 | $10.47 | 5,781 |
| 2023-01-26 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 11,679 |
| 2023-01-25 | $10.43 | $10.50 | $10.39 | $10.46 | $10.46 | 15,309 |
| 2023-01-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 170 |
| 2023-01-23 | $11.44 | $11.44 | $10.46 | $10.46 | $10.46 | 6,010 |
| 2023-01-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 1,386 |
| 2023-01-19 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 19 |
| 2023-01-18 | $10.47 | $10.47 | $10.41 | $10.41 | $10.41 | 28,594 |
| 2023-01-17 | $10.40 | $10.42 | $10.40 | $10.41 | $10.41 | 25,260 |
| 2023-01-13 | $10.90 | $10.90 | $10.75 | $10.75 | $10.75 | 718 |
| 2023-01-12 | $10.35 | $10.36 | $10.34 | $10.36 | $10.36 | 31,978 |
| 2023-01-11 | $10.50 | $10.50 | $10.35 | $10.35 | $10.35 | 200,206 |
| 2023-01-10 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 16 |
| 2023-01-09 | $10.34 | $10.58 | $10.34 | $10.58 | $10.58 | 264 |
| 2023-01-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 50 |
| 2023-01-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6 |
| 2023-01-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 184 |
| 2023-01-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 254 |
| 2022-12-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 30 |
| 2022-12-29 | $10.45 | $10.63 | $10.45 | $10.63 | $10.63 | 710 |
| 2022-12-28 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 95 |
| 2022-12-27 | $11.30 | $11.30 | $10.25 | $10.53 | $10.53 | 2,042 |
| 2022-12-23 | $11.25 | $12.25 | $10.41 | $11.19 | $11.19 | 7,408 |
| 2022-12-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-12-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-12-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 504 |
| 2022-12-19 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2022-12-16 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 157 |
| 2022-12-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 121 |
| 2022-12-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-12-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2022-12-08 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 101 |
| 2022-12-07 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 33 |
| 2022-12-06 | $11.01 | $11.01 | $10.22 | $10.22 | $10.22 | 1,701 |
| 2022-12-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 167 |
| 2022-12-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 101 |
| 2022-12-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-28 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-25 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-23 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 5 |
| 2022-11-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-11-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2022-11-17 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6 |
| 2022-11-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 6 |
| 2022-11-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 7 |
| 2022-11-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 459 |
| 2022-11-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2022-11-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 111 |
| 2022-11-09 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 4 |
| 2022-11-08 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 4 |
| 2022-11-07 | $10.30 | $10.32 | $10.29 | $10.32 | $10.32 | 17,649 |
| 2022-11-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 130 |
| 2022-11-03 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-11-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 195 |
| 2022-11-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 115 |
| 2022-10-31 | $10.20 | $10.25 | $10.20 | $10.21 | $10.21 | 6,774 |
| 2022-10-28 | $10.15 | $10.20 | $10.14 | $10.20 | $10.20 | 21,570 |
| 2022-10-27 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 685 |
| 2022-10-26 | $10.29 | $10.59 | $10.15 | $10.17 | $10.17 | 36,293 |
| 2022-10-25 | $10.50 | $10.50 | $10.10 | $10.16 | $10.16 | 651,416 |
| 2022-10-24 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 2,451,634 |
| 2022-10-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,238 |
| 2022-10-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 383,689 |
| 2022-10-19 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 883 |
| 2022-10-18 | $10.23 | $10.23 | $10.18 | $10.22 | $10.22 | 10,300 |
| 2022-10-17 | $10.23 | $10.23 | $10.17 | $10.21 | $10.21 | 1,085,354 |
| 2022-10-14 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 77 |
| 2022-10-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 15,060 |
| 2022-10-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 140,257 |
| 2022-10-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 389 |
| 2022-10-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 100 |
| 2022-10-07 | $10.21 | $10.21 | $10.16 | $10.17 | $10.17 | 635,887 |
| 2022-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 69 |
| 2022-10-05 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 7,040 |
| 2022-10-04 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 8,706 |
| 2022-10-03 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 140,025 |
| 2022-09-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 67,075 |
| 2022-09-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 102 |
| 2022-09-28 | $10.16 | $10.18 | $10.15 | $10.16 | $10.16 | 435,839 |
| 2022-09-27 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 125,596 |
| 2022-09-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 3,968 |
| 2022-09-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 40,450 |
| 2022-09-22 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 5,031 |
| 2022-09-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 120 |
| 2022-09-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 29 |
| 2022-09-19 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 172 |
| 2022-09-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4 |
| 2022-09-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-09-14 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 20,581 |
| 2022-09-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4 |
| 2022-09-12 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 4 |
| 2022-09-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 222,890 |
| 2022-09-08 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 50,062 |
| 2022-09-07 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 44,401 |
| 2022-09-06 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 3 |
| 2022-09-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6,635 |
| 2022-09-01 | $10.12 | $10.13 | $10.12 | $10.12 | $10.12 | 5,646 |
| 2022-08-31 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 16,339 |
| 2022-08-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2 |
| 2022-08-29 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 851 |
| 2022-08-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2022-08-23 | $10.11 | $10.16 | $10.11 | $10.16 | $10.16 | 15,500 |
| 2022-08-22 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 225 |
| 2022-08-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-18 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 1,100 |
| 2022-08-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-08-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 665 |
| 2022-08-15 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,975 |
| 2022-08-12 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,839 |
| 2022-08-11 | $10.10 | $10.11 | $10.09 | $10.10 | $10.10 | 192,390 |
| 2022-08-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-08-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 47,902 |
| 2022-08-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,414 |
| 2022-08-05 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 8,740 |
| 2022-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 85 |
| 2022-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5,830 |
| 2022-08-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 45 |
| 2022-08-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 26 |
| 2022-07-29 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 6,303 |
| 2022-07-28 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 273,810 |
| 2022-07-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-07-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 17 |
| 2022-07-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 8 |
| 2022-07-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 101,350 |
| 2022-07-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 17 |
| 2022-07-20 | $10.07 | $10.09 | $10.07 | $10.07 | $10.07 | 4,067 |
| 2022-07-19 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 134,243 |
| 2022-07-18 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 14,862 |
| 2022-07-15 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 27,904 |
| 2022-07-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 328 |
| 2022-07-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 17 |
| 2022-07-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 23 |
| 2022-07-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 52 |
| 2022-07-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2022-07-06 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 10,001 |
| 2022-07-05 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 149,427 |
| 2022-07-01 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 126 |
| 2022-06-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11 |
| 2022-06-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2022-06-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 184 |
| 2022-06-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2022-06-24 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 16,171 |
| 2022-06-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 62 |
| 2022-06-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 55 |
| 2022-06-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 155 |
| 2022-06-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2022-06-16 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 128,299 |
| 2022-06-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 212 |
| 2022-06-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 498 |
| 2022-06-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10,209 |
| 2022-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 17 |
| 2022-06-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 163 |
| 2022-06-08 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 53,182 |
| 2022-06-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7 |
| 2022-06-06 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 5,701 |
| 2022-06-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 312 |
| 2022-06-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 4,570 |
| 2022-06-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 61,200 |
| 2022-05-31 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 2,601 |
| 2022-05-27 | $10.04 | $10.04 | $10.01 | $10.04 | $10.04 | 45,778 |
| 2022-05-26 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 7,003 |
| 2022-05-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 657,657 |
| 2022-05-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,351 |
| 2022-05-23 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 48,648 |
| 2022-05-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6,170 |
| 2022-05-19 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 4,842 |
| 2022-05-18 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 639 |
| 2022-05-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 115 |
| 2022-05-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,256 |
| 2022-05-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10,237 |
| 2022-05-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 676 |
| 2022-05-11 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 5,136 |
| 2022-05-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3,066 |
| 2022-05-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5 |
| 2022-05-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 6,372 |
| 2022-05-05 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 158,130 |
| 2022-05-04 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 882 |
| 2022-05-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-05-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7,702 |
| 2022-04-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 9,292 |
| 2022-04-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2022-04-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6,500 |
| 2022-04-26 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 10,807 |
| 2022-04-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 987 |
| 2022-04-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 17 |
| 2022-04-21 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 10,500 |
| 2022-04-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 300 |
| 2022-04-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5,400 |
| 2022-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,240 |
| 2022-04-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 705 |
| 2022-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 31,749 |
| 2022-04-07 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 86,122 |
| 2022-04-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 129,830 |
| 2022-04-05 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 306,490 |
| 2022-04-04 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 531 |
| 2022-04-01 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 505,828 |
| 2022-03-31 | $10.01 | $10.02 | $9.99 | $9.99 | $9.99 | 137,544 |
| 2022-03-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 321,102 |
| 2022-03-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 26 |
| 2022-03-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-03-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6 |
| 2022-03-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 50,000 |
| 2022-03-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 48,745 |
| 2022-03-15 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 14,756 |
| 2022-03-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 403 |
| 2022-03-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-03-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 909 |
| 2022-03-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 123,668 |
| 2022-03-08 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 8,149 |
| 2022-03-07 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 41,098 |
| 2022-03-04 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 33,704 |
| 2022-03-03 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 1,482,551 |
| 2022-03-02 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 563,347 |
| 2022-03-01 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 591,132 |
| 2022-02-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 20,000 |
| 2022-02-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-02-17 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 454,558 |
| 2022-02-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 115 |
| 2022-02-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 195 |
| 2022-02-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-02-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-02-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,406 |
| 2022-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 161 |
| 2022-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-02 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 9,907 |
| 2022-02-01 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 13,185 |
| 2022-01-31 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 3,021 |
| 2022-01-28 | $9.91 | $9.95 | $9.91 | $9.91 | $9.91 | 47,610 |
| 2022-01-27 | $9.93 | $9.93 | $9.91 | $9.91 | $9.91 | 152,600 |
| 2022-01-26 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 198,777 |
| 2022-01-25 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 109,041 |
| 2022-01-24 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 60,490 |
| 2022-01-21 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 2,300 |
| 2022-01-20 | $9.96 | $9.97 | $9.92 | $9.93 | $9.93 | 110,199 |
| 2022-01-19 | $9.96 | $9.96 | $9.92 | $9.92 | $9.92 | 3,230 |
| 2022-01-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2022-01-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-01-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,007 |
| 2022-01-12 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 3,900 |
| 2022-01-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 552 |
| 2022-01-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 14,474 |
| 2022-01-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 6,839 |
| 2022-01-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,213 |
| 2022-01-05 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 108,577 |
| 2022-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 302 |
| 2022-01-03 | $9.94 | $9.94 | $9.90 | $9.90 | $9.90 | 31,196 |
| 2021-12-31 | $9.90 | $9.92 | $9.88 | $9.91 | $9.91 | 177,834 |
| 2021-12-30 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 18,015 |
| 2021-12-29 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 21,104 |
| 2021-12-28 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 50,824 |
| 2021-12-27 | $9.82 | $9.96 | $9.82 | $9.96 | $9.96 | 442,547 |
Perception Capital Corp II - Class A (PCCT) News Headlines
Recent Perception Capital Corp II - Class A (PCCT) News
Similar Companies to Perception Capital Corp II - Class A (PCCT) 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 | -- | -- | -- |