Pathfinder Acquisition Corp - Class A (PFDR) Exchange: NASDAQ

Data as of March 29, 2024

$0.12 ($0.02) 15.35%

Pathfinder Acquisition Corp - Class A - Daily Information
Click for more stock information on Pathfinder Acquisition Corp - Class A.
Daily Information Data
Date March 29, 2024
Open $0.11
Previous Close $0.12
High $0.16
Low $0.10
Adjusted Open $0.11
Previous Adjusted Close $0.12
Adjusted High $0.16
Adjusted Low $0.10

About Pathfinder Acquisition Corp - Class A (PFDR)

Pathfinder Acquisition Corp - Class A

Historical Stock Data for Pathfinder Acquisition Corp - Class A (PFDR)

Date Open High Low Close Adj.Close Volume
2024-03-22 $0.11 $0.16 $0.10 $0.12 $0.12 16,827,686
2024-03-21 $0.11 $0.13 $0.10 $0.11 $0.11 14,789,561
2024-03-20 $0.29 $0.31 $0.27 $0.28 $0.28 3,255,545
2024-03-19 $0.26 $0.37 $0.26 $0.29 $0.29 5,574,090
2024-03-18 $0.28 $0.28 $0.25 $0.27 $0.27 967,985
2024-03-15 $0.25 $0.34 $0.23 $0.28 $0.28 4,855,809
2024-03-14 $0.26 $0.27 $0.23 $0.24 $0.24 414,136
2024-03-13 $0.27 $0.28 $0.25 $0.26 $0.26 353,137
2024-03-12 $0.26 $0.28 $0.26 $0.27 $0.27 364,737
2024-03-11 $0.27 $0.28 $0.25 $0.26 $0.26 308,654
2024-03-08 $0.26 $0.27 $0.25 $0.26 $0.26 164,683
2024-03-07 $0.27 $0.32 $0.23 $0.26 $0.26 446,788
2024-03-06 $0.29 $0.33 $0.23 $0.26 $0.26 868,069
2024-03-05 $0.34 $0.34 $0.28 $0.29 $0.29 329,890
2024-03-04 $0.39 $0.39 $0.31 $0.33 $0.33 454,620
2024-03-01 $0.34 $0.40 $0.34 $0.38 $0.38 579,818
2024-02-29 $0.38 $0.41 $0.34 $0.36 $0.36 948,463
2024-02-28 $0.25 $0.46 $0.25 $0.40 $0.40 7,849,858
2024-02-27 $0.26 $0.27 $0.23 $0.25 $0.25 347,949
2024-02-26 $0.30 $0.33 $0.24 $0.26 $0.26 1,216,228
2024-02-23 $0.31 $0.32 $0.30 $0.31 $0.31 60,715
2024-02-22 $0.32 $0.34 $0.30 $0.31 $0.31 209,109
2024-02-21 $0.34 $0.36 $0.29 $0.30 $0.30 271,074
2024-02-20 $0.35 $0.36 $0.33 $0.35 $0.35 224,303
2024-02-16 $0.37 $0.37 $0.32 $0.33 $0.33 69,905
2024-02-15 $0.35 $0.35 $0.32 $0.34 $0.34 73,441
2024-02-14 $0.33 $0.38 $0.30 $0.33 $0.33 288,621
2024-02-13 $0.34 $0.38 $0.33 $0.34 $0.34 162,213
2024-02-12 $0.38 $0.38 $0.35 $0.35 $0.35 83,922
2024-02-09 $0.35 $0.37 $0.34 $0.36 $0.36 99,695
2024-02-08 $0.37 $0.38 $0.33 $0.33 $0.33 65,557
2024-02-07 $0.37 $0.38 $0.34 $0.34 $0.34 50,560
2024-02-06 $0.39 $0.39 $0.35 $0.35 $0.35 149,720
2024-02-05 $0.37 $0.39 $0.37 $0.38 $0.38 40,910
2024-02-02 $0.37 $0.40 $0.37 $0.37 $0.37 32,035
2024-02-01 $0.37 $0.40 $0.35 $0.38 $0.38 54,244
2024-01-31 $0.37 $0.39 $0.34 $0.35 $0.35 216,493
2024-01-30 $0.39 $0.41 $0.37 $0.37 $0.37 58,155
2024-01-29 $0.40 $0.42 $0.38 $0.39 $0.39 148,821
2024-01-26 $0.35 $0.42 $0.35 $0.38 $0.38 93,659
2024-01-25 $0.38 $0.40 $0.35 $0.35 $0.35 121,281
2024-01-24 $0.38 $0.42 $0.37 $0.38 $0.38 135,499
2024-01-23 $0.42 $0.43 $0.38 $0.38 $0.38 439,642
2024-01-22 $0.40 $0.45 $0.40 $0.41 $0.41 105,361
2024-01-19 $0.47 $0.47 $0.40 $0.40 $0.40 46,525
2024-01-18 $0.40 $0.47 $0.36 $0.46 $0.46 226,189
2024-01-17 $0.43 $0.44 $0.40 $0.41 $0.41 106,827
2024-01-16 $0.43 $0.50 $0.42 $0.44 $0.44 517,859
2024-01-12 $0.54 $0.54 $0.36 $0.42 $0.42 369,135
2024-01-11 $0.57 $0.57 $0.52 $0.52 $0.52 35,230
2024-01-10 $0.57 $0.57 $0.54 $0.56 $0.56 51,963
2024-01-09 $0.55 $0.58 $0.53 $0.57 $0.57 34,481
2024-01-08 $0.62 $0.64 $0.55 $0.56 $0.56 185,210
2024-01-05 $0.68 $0.68 $0.62 $0.62 $0.62 101,626
2024-01-04 $0.64 $0.70 $0.64 $0.67 $0.67 88,387
2024-01-03 $0.61 $0.70 $0.61 $0.65 $0.65 154,862
2024-01-02 $0.61 $0.63 $0.60 $0.60 $0.60 99,446
2023-12-29 $0.72 $0.74 $0.56 $0.61 $0.61 480,704
2023-12-28 $0.70 $0.80 $0.67 $0.74 $0.74 519,141
2023-12-27 $0.58 $0.68 $0.56 $0.67 $0.67 550,018
2023-12-26 $0.50 $0.60 $0.50 $0.55 $0.55 493,662
2023-12-22 $0.45 $0.52 $0.43 $0.50 $0.50 457,520
2023-12-21 $0.42 $0.48 $0.40 $0.45 $0.45 259,403
2023-12-20 $0.34 $0.45 $0.33 $0.41 $0.41 1,224,893
2023-12-19 $0.34 $0.36 $0.32 $0.32 $0.32 234,867
2023-12-18 $0.40 $0.40 $0.33 $0.33 $0.33 361,780
2023-12-15 $0.37 $0.42 $0.37 $0.37 $0.37 136,226
2023-12-14 $0.37 $0.40 $0.35 $0.38 $0.38 228,849
2023-12-13 $0.37 $0.37 $0.34 $0.35 $0.35 111,910
2023-12-12 $0.37 $0.38 $0.34 $0.34 $0.34 184,766
2023-12-11 $0.37 $0.39 $0.35 $0.37 $0.37 177,865
2023-12-08 $0.38 $0.40 $0.36 $0.37 $0.37 188,985
2023-12-07 $0.42 $0.42 $0.37 $0.38 $0.38 103,487
2023-12-06 $0.44 $0.45 $0.38 $0.39 $0.39 146,385
2023-12-05 $0.48 $0.48 $0.42 $0.42 $0.42 168,954
2023-12-04 $0.47 $0.49 $0.43 $0.49 $0.49 337,988
2023-12-01 $0.41 $0.46 $0.39 $0.45 $0.45 693,238
2023-11-30 $0.35 $0.38 $0.35 $0.36 $0.36 184,224
2023-11-29 $0.38 $0.39 $0.35 $0.37 $0.37 122,244
2023-11-28 $0.38 $0.40 $0.36 $0.36 $0.36 47,090
2023-11-27 $0.40 $0.40 $0.36 $0.37 $0.37 213,945
2023-11-24 $0.39 $0.41 $0.38 $0.40 $0.40 727,701
2023-11-22 $0.37 $0.42 $0.36 $0.40 $0.40 167,513
2023-11-21 $0.38 $0.38 $0.36 $0.36 $0.36 62,895
2023-11-20 $0.40 $0.40 $0.38 $0.39 $0.39 79,318
2023-11-17 $0.44 $0.45 $0.38 $0.40 $0.40 237,217
2023-11-16 $0.46 $0.47 $0.42 $0.44 $0.44 62,636
2023-11-15 $0.48 $0.48 $0.43 $0.44 $0.44 41,854
2023-11-14 $0.49 $0.52 $0.44 $0.45 $0.45 84,571
2023-11-13 $0.53 $0.53 $0.49 $0.50 $0.50 72,288
2023-11-10 $0.53 $0.58 $0.51 $0.52 $0.52 107,312
2023-11-09 $0.56 $0.59 $0.50 $0.50 $0.50 148,351
2023-11-08 $0.46 $0.54 $0.46 $0.54 $0.54 136,012
2023-11-07 $0.47 $0.50 $0.42 $0.46 $0.46 56,598
2023-11-06 $0.54 $0.54 $0.43 $0.48 $0.48 139,401
2023-11-03 $0.49 $0.54 $0.47 $0.51 $0.51 81,140
2023-11-02 $0.46 $0.52 $0.46 $0.49 $0.49 80,999
2023-11-01 $0.45 $0.49 $0.42 $0.47 $0.47 61,589
2023-10-31 $0.41 $0.46 $0.39 $0.44 $0.44 51,023
2023-10-30 $0.46 $0.46 $0.38 $0.42 $0.42 149,854
2023-10-27 $0.47 $0.47 $0.44 $0.45 $0.45 49,987
2023-10-26 $0.50 $0.50 $0.45 $0.45 $0.45 102,696
2023-10-25 $0.49 $0.50 $0.47 $0.47 $0.47 20,395
2023-10-24 $0.53 $0.54 $0.47 $0.48 $0.48 54,842
2023-10-23 $0.50 $0.53 $0.47 $0.51 $0.51 256,626
2023-10-20 $0.53 $0.56 $0.48 $0.49 $0.49 58,782
2023-10-19 $0.55 $0.58 $0.52 $0.54 $0.54 156,752
2023-10-18 $0.51 $0.55 $0.50 $0.55 $0.55 244,021
2023-10-17 $0.50 $0.56 $0.50 $0.53 $0.53 69,594
2023-10-16 $0.51 $0.54 $0.50 $0.53 $0.53 177,229
2023-10-13 $0.47 $0.57 $0.46 $0.53 $0.53 411,177
2023-10-12 $0.47 $0.48 $0.44 $0.48 $0.48 158,690
2023-10-11 $0.54 $0.56 $0.46 $0.47 $0.47 377,756
2023-10-10 $0.50 $0.53 $0.49 $0.52 $0.52 762,999
2023-10-09 $0.51 $0.51 $0.46 $0.50 $0.50 77,593
2023-10-06 $0.52 $0.53 $0.50 $0.52 $0.52 110,858
2023-10-05 $0.51 $0.53 $0.50 $0.50 $0.50 41,243
2023-10-04 $0.50 $0.54 $0.49 $0.52 $0.52 54,848
2023-10-03 $0.54 $0.54 $0.48 $0.49 $0.49 308,607
2023-10-02 $0.54 $0.57 $0.53 $0.54 $0.54 99,145
2023-09-29 $0.54 $0.58 $0.54 $0.54 $0.54 119,746
2023-09-28 $0.55 $0.55 $0.52 $0.54 $0.54 70,286
2023-09-27 $0.61 $0.61 $0.54 $0.55 $0.55 190,229
2023-09-26 $0.61 $0.61 $0.56 $0.57 $0.57 145,772
2023-09-25 $0.71 $0.71 $0.61 $0.61 $0.61 119,637
2023-09-22 $0.64 $0.68 $0.63 $0.65 $0.65 97,266
2023-09-21 $0.66 $0.71 $0.62 $0.63 $0.63 467,817
2023-09-20 $0.61 $0.65 $0.56 $0.60 $0.60 208,093
2023-09-19 $0.61 $0.66 $0.59 $0.59 $0.59 342,929
2023-09-18 $0.65 $0.66 $0.60 $0.62 $0.62 102,893
2023-09-15 $0.68 $0.70 $0.63 $0.63 $0.63 337,169
2023-09-14 $0.69 $0.70 $0.68 $0.68 $0.68 77,266
2023-09-13 $0.65 $0.69 $0.65 $0.69 $0.69 115,464
2023-09-12 $0.66 $0.70 $0.65 $0.65 $0.65 144,331
2023-09-11 $0.69 $0.71 $0.65 $0.66 $0.66 148,862
2023-09-08 $0.70 $0.72 $0.67 $0.67 $0.67 55,220
2023-09-07 $0.71 $0.73 $0.68 $0.68 $0.68 82,248
2023-09-06 $0.73 $0.73 $0.65 $0.69 $0.69 194,737
2023-09-05 $0.76 $0.76 $0.72 $0.73 $0.73 316,769
2023-09-01 $0.79 $0.82 $0.73 $0.75 $0.75 158,647
2023-08-31 $0.85 $0.85 $0.77 $0.80 $0.80 141,652
2023-08-30 $0.82 $0.85 $0.81 $0.82 $0.82 105,154
2023-08-29 $0.82 $0.90 $0.80 $0.82 $0.82 385,569
2023-08-28 $0.80 $0.82 $0.77 $0.81 $0.81 127,565
2023-08-25 $0.75 $0.80 $0.75 $0.76 $0.76 82,801
2023-08-24 $0.85 $0.86 $0.74 $0.75 $0.75 119,873
2023-08-23 $0.77 $0.89 $0.76 $0.84 $0.84 294,657
2023-08-22 $0.83 $0.85 $0.65 $0.74 $0.74 675,044
2023-08-21 $0.92 $0.94 $0.83 $0.83 $0.83 443,183
2023-08-18 $1.00 $1.06 $0.90 $0.91 $0.91 661,064
2023-08-17 $1.02 $1.07 $0.98 $1.03 $1.03 238,699
2023-08-16 $1.15 $1.17 $1.01 $1.03 $1.03 409,113
2023-08-15 $1.20 $1.23 $1.05 $1.08 $1.08 275,759
2023-08-14 $1.22 $1.23 $1.14 $1.19 $1.19 177,593
2023-08-11 $1.15 $1.35 $1.14 $1.22 $1.22 334,865
2023-08-10 $1.56 $1.56 $1.01 $1.09 $1.09 819,622
2023-08-09 $1.65 $1.82 $1.62 $1.78 $1.78 204,370
2023-08-08 $1.69 $1.71 $1.59 $1.62 $1.62 172,949
2023-08-07 $1.86 $1.86 $1.66 $1.66 $1.66 172,605
2023-08-04 $1.88 $1.91 $1.82 $1.84 $1.84 181,463
2023-08-03 $1.89 $1.97 $1.81 $1.88 $1.88 324,651
2023-08-02 $1.91 $1.91 $1.80 $1.86 $1.86 79,552
2023-08-01 $1.80 $1.93 $1.80 $1.93 $1.93 65,414
2023-07-31 $1.74 $2.02 $1.74 $1.86 $1.86 158,843
2023-07-28 $1.68 $1.79 $1.64 $1.74 $1.74 174,602
2023-07-27 $1.84 $1.84 $1.67 $1.69 $1.69 138,776
2023-07-26 $1.82 $1.82 $1.72 $1.77 $1.77 145,724
2023-07-25 $1.88 $1.91 $1.75 $1.84 $1.84 217,202
2023-07-24 $1.89 $1.97 $1.86 $1.87 $1.87 91,921
2023-07-21 $1.97 $1.97 $1.84 $1.89 $1.89 250,776
2023-07-20 $2.03 $2.09 $1.97 $2.00 $2.00 112,051
2023-07-19 $2.05 $2.11 $2.02 $2.06 $2.06 181,520
2023-07-18 $2.05 $2.13 $2.00 $2.08 $2.08 119,168
2023-07-17 $2.19 $2.19 $2.00 $2.07 $2.07 236,225
2023-07-14 $2.22 $2.22 $1.97 $2.17 $2.17 395,408
2023-07-13 $2.18 $2.32 $2.12 $2.24 $2.24 310,293
2023-07-12 $2.25 $2.31 $2.12 $2.18 $2.18 264,956
2023-07-11 $2.27 $2.35 $2.08 $2.24 $2.24 224,445
2023-07-10 $2.24 $2.25 $2.15 $2.22 $2.22 78,779
2023-07-07 $2.22 $2.33 $2.19 $2.26 $2.26 87,773
2023-07-06 $2.10 $2.23 $2.02 $2.21 $2.21 124,839
2023-07-05 $2.13 $2.17 $2.07 $2.10 $2.10 135,769
2023-07-03 $2.13 $2.20 $2.10 $2.13 $2.13 88,846
2023-06-30 $2.20 $2.23 $2.02 $2.13 $2.13 231,633
2023-06-29 $2.40 $2.48 $2.20 $2.20 $2.20 202,011
2023-06-28 $2.49 $2.50 $2.37 $2.38 $2.38 145,061
2023-06-27 $2.61 $2.61 $2.44 $2.49 $2.49 192,977
2023-06-26 $2.56 $2.69 $2.50 $2.62 $2.62 132,045
2023-06-23 $2.38 $2.61 $2.30 $2.57 $2.57 182,590
2023-06-22 $2.42 $2.48 $2.42 $2.45 $2.45 92,135
2023-06-21 $2.55 $2.55 $2.41 $2.45 $2.45 104,403
2023-06-20 $2.42 $2.60 $2.34 $2.60 $2.60 246,253
2023-06-16 $2.61 $2.64 $2.31 $2.46 $2.46 1,901,118
2023-06-15 $2.57 $2.77 $2.49 $2.58 $2.58 367,880
2023-06-14 $2.61 $2.65 $2.51 $2.59 $2.59 222,104
2023-06-13 $2.54 $2.70 $2.51 $2.58 $2.58 314,775
2023-06-12 $2.60 $2.66 $2.36 $2.57 $2.57 518,982
2023-06-09 $2.85 $2.85 $2.60 $2.65 $2.65 337,804
2023-06-08 $2.76 $2.91 $2.65 $2.76 $2.76 418,715
2023-06-07 $2.90 $3.10 $2.70 $2.75 $2.75 965,768
2023-06-06 $2.80 $2.95 $2.65 $2.94 $2.94 468,653
2023-06-05 $2.60 $2.90 $2.56 $2.81 $2.81 650,224
2023-06-02 $2.50 $2.77 $2.41 $2.58 $2.58 680,036
2023-06-01 $2.26 $2.56 $2.13 $2.47 $2.47 773,808
2023-05-31 $2.20 $2.40 $2.12 $2.39 $2.39 555,503
2023-05-30 $2.24 $2.27 $1.97 $2.24 $2.24 751,604
2023-05-26 $2.28 $2.54 $2.12 $2.30 $2.30 1,563,453
2023-05-25 $2.13 $2.32 $2.04 $2.27 $2.27 1,528,081
2023-05-24 $1.70 $2.43 $1.60 $2.39 $2.39 7,767,970
2023-05-23 $2.14 $2.25 $1.75 $1.75 $1.75 5,244,572
2023-05-22 $1.63 $1.94 $1.55 $1.92 $1.92 2,135,742
2023-05-19 $1.55 $1.67 $1.52 $1.63 $1.63 265,318
2023-05-18 $1.48 $1.55 $1.44 $1.51 $1.51 102,117
2023-05-17 $1.46 $1.50 $1.45 $1.46 $1.46 71,724
2023-05-16 $1.49 $1.50 $1.45 $1.46 $1.46 53,617
2023-05-15 $1.49 $1.51 $1.40 $1.50 $1.50 248,973
2023-05-12 $1.47 $1.50 $1.43 $1.46 $1.46 133,556
2023-05-11 $1.58 $1.60 $1.46 $1.49 $1.49 281,917
2023-05-10 $1.51 $1.62 $1.48 $1.53 $1.53 1,595,433
2023-05-09 $1.50 $1.53 $1.46 $1.48 $1.48 146,070
2023-05-08 $1.42 $1.57 $1.41 $1.46 $1.46 283,733
2023-05-05 $1.44 $1.45 $1.40 $1.42 $1.42 26,704
2023-05-04 $1.40 $1.47 $1.40 $1.42 $1.42 34,138
2023-05-03 $1.40 $1.48 $1.37 $1.40 $1.40 56,939
2023-05-02 $1.43 $1.49 $1.40 $1.40 $1.40 244,715
2023-05-01 $1.38 $1.51 $1.36 $1.43 $1.43 208,366
2023-04-28 $1.35 $1.39 $1.34 $1.36 $1.36 88,986
2023-04-27 $1.36 $1.41 $1.35 $1.35 $1.35 248,045
2023-04-26 $1.37 $1.42 $1.35 $1.39 $1.39 153,088
2023-04-25 $1.40 $1.46 $1.35 $1.41 $1.41 191,915
2023-04-24 $1.40 $1.55 $1.40 $1.41 $1.41 427,897
2023-04-21 $1.37 $1.64 $1.36 $1.48 $1.48 739,537
2023-04-20 $1.37 $1.42 $1.35 $1.36 $1.36 128,628
2023-04-19 $1.45 $1.45 $1.40 $1.44 $1.44 128,014
2023-04-18 $1.45 $1.48 $1.41 $1.43 $1.43 251,999
2023-04-17 $1.50 $1.56 $1.45 $1.50 $1.50 629,921
2023-04-14 $1.71 $1.76 $1.40 $1.50 $1.50 4,600,710
2023-04-13 $1.45 $1.45 $1.36 $1.38 $1.38 98,294
2023-04-12 $1.50 $1.60 $1.40 $1.45 $1.45 198,258
2023-04-11 $1.49 $1.49 $1.40 $1.42 $1.42 80,255
2023-04-10 $1.40 $1.50 $1.38 $1.45 $1.45 199,661
2023-04-06 $1.33 $1.45 $1.32 $1.37 $1.37 165,144
2023-04-05 $1.34 $1.34 $1.25 $1.27 $1.27 48,822
2023-04-04 $1.35 $1.35 $1.25 $1.35 $1.35 107,021
2023-04-03 $1.35 $1.40 $1.26 $1.29 $1.29 113,120
2023-03-31 $1.39 $1.40 $1.29 $1.36 $1.36 223,501
2023-03-30 $1.36 $1.45 $1.31 $1.35 $1.35 125,142
2023-03-29 $1.41 $1.41 $1.29 $1.33 $1.33 127,576
2023-03-28 $1.43 $1.45 $1.35 $1.36 $1.36 93,926
2023-03-27 $1.40 $1.53 $1.40 $1.45 $1.45 114,081
2023-03-24 $1.49 $1.52 $1.35 $1.40 $1.40 138,037
2023-03-23 $1.47 $1.65 $1.38 $1.52 $1.52 201,952
2023-03-22 $1.64 $1.65 $1.35 $1.42 $1.42 362,479
2023-03-21 $1.59 $1.67 $1.50 $1.64 $1.64 217,679
2023-03-20 $1.98 $1.98 $1.50 $1.65 $1.65 803,654
2023-03-17 $1.93 $2.11 $1.89 $2.02 $2.02 635,056
2023-03-16 $1.88 $2.00 $1.80 $1.99 $1.99 978,991
2023-03-15 $2.41 $2.48 $1.75 $2.00 $2.00 21,212,941
2023-03-14 $1.76 $1.80 $1.61 $1.69 $1.69 110,419
2023-03-13 $1.90 $1.98 $1.65 $1.69 $1.69 204,725
2023-03-10 $2.00 $2.03 $1.75 $1.85 $1.85 212,024
2023-03-09 $2.10 $2.15 $1.90 $1.96 $1.96 218,483
2023-03-08 $2.25 $2.26 $2.10 $2.15 $2.15 118,205
2023-03-07 $2.36 $2.48 $2.21 $2.26 $2.26 159,703
2023-03-06 $2.57 $2.60 $2.38 $2.38 $2.38 126,916
2023-03-03 $2.32 $2.70 $2.28 $2.45 $2.45 367,122
2023-03-02 $2.69 $2.69 $2.35 $2.40 $2.40 262,599
2023-03-01 $2.55 $2.79 $2.39 $2.68 $2.68 310,357
2023-02-28 $2.73 $2.74 $2.44 $2.65 $2.65 302,253
2023-02-27 $3.12 $3.36 $2.44 $2.69 $2.69 1,518,096
2023-02-24 $2.95 $4.18 $2.81 $3.53 $3.53 3,340,877
2023-02-23 $3.40 $4.20 $2.75 $2.85 $2.85 910,173
2023-02-22 $3.62 $4.39 $3.21 $3.51 $3.51 845,659
2023-02-21 $3.94 $4.92 $3.57 $3.80 $3.80 600,872
2023-02-17 $3.28 $9.35 $3.01 $4.69 $4.69 3,207,495
2023-02-16 $3.85 $4.20 $3.07 $3.20 $3.20 79,557
2023-02-15 $4.18 $4.50 $3.79 $4.08 $4.08 90,483
2023-02-14 $5.57 $5.58 $3.63 $4.24 $4.24 123,718
2023-02-13 $6.76 $7.70 $5.16 $6.20 $6.20 40,421
2023-02-10 $10.60 $10.61 $7.57 $8.58 $8.58 158,577
2023-02-09 $10.26 $10.27 $10.00 $10.08 $10.08 34,323
2023-02-08 $9.97 $10.50 $9.89 $10.50 $10.50 3,119
2023-02-07 $9.55 $10.48 $8.88 $10.10 $10.10 44,052
2023-02-06 $10.06 $10.06 $9.61 $10.05 $10.05 15,462
2023-02-03 $9.89 $10.10 $9.11 $9.89 $9.89 60,242
2023-02-02 $10.10 $10.16 $10.10 $10.12 $10.12 1,486,464
2023-02-01 $10.12 $10.34 $10.12 $10.16 $10.16 17,712
2023-01-31 $10.17 $10.76 $10.13 $10.16 $10.16 51,929
2023-01-30 $10.18 $10.18 $10.16 $10.17 $10.17 104,811
2023-01-27 $10.15 $10.22 $10.15 $10.18 $10.18 90,204
2023-01-26 $10.12 $10.15 $10.11 $10.13 $10.13 19,537
2023-01-25 $10.14 $10.14 $10.13 $10.13 $10.13 22,929
2023-01-24 $10.14 $10.14 $10.13 $10.13 $10.13 2,302
2023-01-23 $10.14 $10.14 $10.13 $10.13 $10.13 18,659
2023-01-20 $10.14 $10.14 $10.12 $10.13 $10.13 7,998
2023-01-19 $10.13 $10.13 $10.12 $10.12 $10.12 50,702
2023-01-18 $10.13 $10.13 $10.12 $10.12 $10.12 25,814
2023-01-17 $10.13 $10.13 $10.12 $10.12 $10.12 1,507
2023-01-13 $10.12 $10.13 $10.11 $10.12 $10.12 133,529
2023-01-12 $10.13 $10.15 $10.11 $10.11 $10.11 1,260,908
2023-01-11 $10.11 $10.13 $10.11 $10.12 $10.12 5,981
2023-01-10 $10.09 $10.11 $10.09 $10.10 $10.10 300,159
2023-01-09 $10.09 $10.09 $10.09 $10.09 $10.09 788
2023-01-06 $10.07 $10.10 $10.07 $10.08 $10.08 6,223
2023-01-05 $10.06 $10.08 $10.06 $10.07 $10.07 5,413
2023-01-04 $10.07 $10.08 $10.06 $10.07 $10.07 202,401
2023-01-03 $10.07 $10.07 $10.04 $10.06 $10.06 370,936
2022-12-30 $10.08 $10.09 $10.07 $10.07 $10.07 1,183,279
2022-12-29 $10.07 $10.08 $10.07 $10.07 $10.07 531
2022-12-28 $10.05 $10.05 $10.05 $10.05 $10.05 302
2022-12-27 $10.06 $10.06 $10.06 $10.06 $10.06 412
2022-12-23 $10.05 $10.05 $10.05 $10.05 $10.05 663
2022-12-22 $10.06 $10.08 $10.06 $10.06 $10.06 18,969
2022-12-21 $10.06 $10.06 $10.05 $10.05 $10.05 960
2022-12-20 $10.05 $10.08 $10.03 $10.07 $10.07 137,815
2022-12-19 $10.05 $10.05 $10.04 $10.05 $10.05 22,711
2022-12-16 $10.02 $10.03 $10.01 $10.03 $10.03 385,827
2022-12-15 $10.01 $10.01 $10.01 $10.01 $10.01 201,709
2022-12-14 $10.01 $10.01 $10.01 $10.01 $10.01 37
2022-12-13 $10.01 $10.01 $10.01 $10.01 $10.01 301
2022-12-12 $10.01 $10.01 $10.01 $10.01 $10.01 101,240
2022-12-09 $10.01 $10.02 $10.01 $10.01 $10.01 49,558
2022-12-08 $10.00 $10.01 $9.99 $10.00 $10.00 692,561
2022-12-07 $9.98 $10.00 $9.98 $9.99 $9.99 108,687
2022-12-06 $9.98 $9.98 $9.97 $9.98 $9.98 1,246,579
2022-12-05 $9.98 $9.98 $9.98 $9.98 $9.98 114
2022-12-02 $9.96 $9.96 $9.96 $9.96 $9.96 2
2022-12-01 $9.96 $9.96 $9.96 $9.96 $9.96 2,369
2022-11-30 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-29 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-28 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-25 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-23 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-22 $9.95 $9.95 $9.95 $9.95 $9.95 2,117
2022-11-21 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-18 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-17 $9.95 $9.95 $9.95 $9.95 $9.95 0
2022-11-16 $9.95 $9.95 $9.94 $9.95 $9.95 75,827
2022-11-15 $9.95 $9.95 $9.95 $9.95 $9.95 3
2022-11-14 $9.95 $9.95 $9.95 $9.95 $9.95 2
2022-11-11 $9.97 $9.97 $9.95 $9.95 $9.95 7,803
2022-11-10 $9.97 $9.97 $9.97 $9.97 $9.97 1
2022-11-09 $9.97 $9.97 $9.97 $9.97 $9.97 736,934
2022-11-08 $9.97 $9.97 $9.97 $9.97 $9.97 9,237
2022-11-07 $9.97 $9.97 $9.97 $9.97 $9.97 5,741
2022-11-04 $9.97 $9.98 $9.97 $9.97 $9.97 6,156
2022-11-03 $9.97 $9.97 $9.97 $9.97 $9.97 6,061
2022-11-02 $9.96 $9.99 $9.96 $9.99 $9.99 6,254
2022-11-01 $9.96 $9.97 $9.96 $9.96 $9.96 43,083
2022-10-31 $9.94 $9.96 $9.94 $9.96 $9.96 51,706
2022-10-28 $9.94 $9.94 $9.94 $9.94 $9.94 30,000
2022-10-27 $9.94 $9.94 $9.94 $9.94 $9.94 12
2022-10-26 $9.95 $9.95 $9.94 $9.94 $9.94 249
2022-10-25 $9.94 $9.94 $9.94 $9.94 $9.94 12,294
2022-10-24 $9.94 $9.94 $9.94 $9.94 $9.94 100
2022-10-21 $9.94 $9.95 $9.94 $9.94 $9.94 16,783
2022-10-20 $9.95 $9.95 $9.94 $9.94 $9.94 52,184
2022-10-19 $9.94 $9.95 $9.94 $9.95 $9.95 56,377
2022-10-18 $9.94 $9.94 $9.94 $9.94 $9.94 401
2022-10-17 $9.93 $9.93 $9.93 $9.93 $9.93 231,818
2022-10-14 $9.93 $9.93 $9.93 $9.93 $9.93 8,280
2022-10-13 $9.95 $9.95 $9.95 $9.95 $9.95 30
2022-10-12 $9.94 $9.95 $9.94 $9.95 $9.95 24,634
2022-10-11 $9.93 $9.93 $9.93 $9.93 $9.93 93,115
2022-10-10 $9.95 $9.95 $9.95 $9.95 $9.95 1,757
2022-10-07 $9.94 $9.95 $9.94 $9.95 $9.95 18,960
2022-10-06 $9.93 $9.95 $9.92 $9.94 $9.94 74,205
2022-10-05 $9.94 $9.94 $9.94 $9.94 $9.94 43
2022-10-04 $9.93 $9.94 $9.93 $9.94 $9.94 25,452
2022-10-03 $9.94 $9.94 $9.93 $9.93 $9.93 1,464
2022-09-30 $9.93 $9.94 $9.93 $9.94 $9.94 62,703
2022-09-29 $9.92 $9.92 $9.92 $9.92 $9.92 16,892
2022-09-28 $9.91 $9.92 $9.90 $9.91 $9.91 403,820
2022-09-27 $9.90 $9.90 $9.90 $9.90 $9.90 25,381
2022-09-26 $9.90 $9.90 $9.90 $9.90 $9.90 224
2022-09-23 $9.92 $9.92 $9.92 $9.92 $9.92 775
2022-09-22 $9.92 $9.92 $9.92 $9.92 $9.92 32,651
2022-09-21 $9.92 $9.92 $9.92 $9.92 $9.92 49,538
2022-09-20 $9.92 $9.92 $9.92 $9.92 $9.92 208
2022-09-19 $9.91 $9.91 $9.91 $9.91 $9.91 1,223,146
2022-09-16 $9.90 $9.91 $9.90 $9.91 $9.91 59,684
2022-09-15 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-09-14 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-09-13 $9.90 $9.90 $9.90 $9.90 $9.90 263,226
2022-09-12 $9.90 $9.90 $9.89 $9.89 $9.89 12,007
2022-09-09 $9.90 $9.90 $9.90 $9.90 $9.90 69
2022-09-08 $9.90 $9.90 $9.90 $9.90 $9.90 18,371
2022-09-07 $9.90 $9.91 $9.90 $9.90 $9.90 17,061
2022-09-06 $9.89 $9.89 $9.89 $9.89 $9.89 15,807
2022-09-02 $9.88 $9.89 $9.88 $9.89 $9.89 36,448
2022-09-01 $9.88 $9.88 $9.87 $9.87 $9.87 11,421
2022-08-31 $9.88 $9.88 $9.88 $9.88 $9.88 10,201
2022-08-30 $9.88 $9.88 $9.88 $9.88 $9.88 12
2022-08-29 $9.86 $9.88 $9.86 $9.88 $9.88 13,120
2022-08-26 $9.86 $9.86 $9.86 $9.86 $9.86 36,586
2022-08-25 $9.86 $9.86 $9.86 $9.86 $9.86 3
2022-08-24 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-08-23 $9.86 $9.86 $9.86 $9.86 $9.86 0
2022-08-22 $9.86 $9.86 $9.86 $9.86 $9.86 4
2022-08-19 $9.86 $9.86 $9.86 $9.86 $9.86 1
2022-08-18 $9.86 $9.86 $9.86 $9.86 $9.86 12,089
2022-08-17 $9.87 $9.87 $9.87 $9.87 $9.87 12,444
2022-08-16 $9.87 $9.87 $9.87 $9.87 $9.87 1,440
2022-08-15 $9.87 $9.87 $9.86 $9.87 $9.87 14,167
2022-08-12 $9.86 $9.86 $9.86 $9.86 $9.86 45,177
2022-08-11 $9.87 $9.87 $9.87 $9.87 $9.87 206
2022-08-10 $9.87 $9.87 $9.86 $9.86 $9.86 241,497
2022-08-09 $9.87 $9.87 $9.86 $9.86 $9.86 486,845
2022-08-08 $9.88 $9.88 $9.87 $9.87 $9.87 241,135
2022-08-05 $9.87 $9.88 $9.87 $9.88 $9.88 238,092
2022-08-04 $9.86 $9.87 $9.86 $9.87 $9.87 4,115
2022-08-03 $9.86 $9.86 $9.86 $9.86 $9.86 12,606
2022-08-02 $9.84 $9.85 $9.84 $9.85 $9.85 6,285
2022-08-01 $9.85 $9.86 $9.85 $9.86 $9.86 3,329
2022-07-29 $9.85 $9.85 $9.84 $9.84 $9.84 409,662
2022-07-28 $9.84 $9.84 $9.84 $9.84 $9.84 19,363
2022-07-27 $9.83 $9.84 $9.83 $9.84 $9.84 10,101
2022-07-26 $9.84 $9.84 $9.83 $9.84 $9.84 138,745
2022-07-25 $9.84 $9.84 $9.84 $9.84 $9.84 55,952
2022-07-22 $9.83 $9.84 $9.83 $9.84 $9.84 53,423
2022-07-21 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-20 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-19 $9.82 $9.82 $9.82 $9.82 $9.82 50
2022-07-18 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-07-15 $9.82 $9.82 $9.82 $9.82 $9.82 2
2022-07-14 $9.81 $9.82 $9.81 $9.82 $9.82 3,128
2022-07-13 $9.81 $9.82 $9.81 $9.81 $9.81 5,182
2022-07-12 $9.81 $9.83 $9.81 $9.83 $9.83 832
2022-07-11 $9.84 $9.84 $9.84 $9.84 $9.84 4,415
2022-07-08 $9.82 $9.83 $9.82 $9.83 $9.83 38,841
2022-07-07 $9.81 $9.83 $9.80 $9.80 $9.80 177,610
2022-07-06 $9.82 $9.83 $9.82 $9.83 $9.83 11,620
2022-07-05 $9.83 $9.83 $9.82 $9.83 $9.83 100,428
2022-07-01 $9.81 $9.83 $9.81 $9.82 $9.82 102,803
2022-06-30 $9.83 $9.83 $9.80 $9.81 $9.81 120,401
2022-06-29 $9.82 $9.82 $9.82 $9.82 $9.82 3,643
2022-06-28 $9.82 $9.82 $9.81 $9.82 $9.82 27,164
2022-06-27 $9.81 $9.81 $9.81 $9.81 $9.81 46,055
2022-06-24 $9.79 $9.82 $9.79 $9.79 $9.79 6,230
2022-06-23 $9.82 $9.82 $9.80 $9.82 $9.82 130,010
2022-06-22 $9.82 $9.82 $9.82 $9.82 $9.82 570
2022-06-21 $9.82 $9.82 $9.80 $9.80 $9.80 50,402
2022-06-17 $9.80 $9.80 $9.80 $9.80 $9.80 2,636
2022-06-16 $9.80 $9.80 $9.80 $9.80 $9.80 3,647
2022-06-15 $9.81 $9.81 $9.81 $9.81 $9.81 618,669
2022-06-14 $9.82 $9.82 $9.82 $9.82 $9.82 130
2022-06-13 $9.84 $9.84 $9.82 $9.82 $9.82 10,199
2022-06-10 $9.83 $9.84 $9.82 $9.82 $9.82 1,273,138
2022-06-09 $9.82 $9.82 $9.82 $9.82 $9.82 1,541
2022-06-08 $9.81 $9.81 $9.81 $9.81 $9.81 26,651
2022-06-07 $9.81 $9.81 $9.81 $9.81 $9.81 9,923
2022-06-06 $9.84 $9.84 $9.80 $9.80 $9.80 5,316
2022-06-03 $9.80 $9.82 $9.80 $9.81 $9.81 53,865
2022-06-02 $9.81 $9.81 $9.81 $9.81 $9.81 7
2022-06-01 $9.80 $9.81 $9.80 $9.81 $9.81 4,479
2022-05-31 $9.79 $9.79 $9.79 $9.79 $9.79 213,239
2022-05-27 $9.78 $9.78 $9.78 $9.78 $9.78 413
2022-05-26 $9.78 $9.79 $9.78 $9.79 $9.79 40,108
2022-05-25 $9.79 $9.79 $9.79 $9.79 $9.79 132
2022-05-24 $9.79 $9.79 $9.79 $9.79 $9.79 223
2022-05-23 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-05-20 $9.78 $9.78 $9.78 $9.78 $9.78 5
2022-05-19 $9.78 $9.78 $9.78 $9.78 $9.78 70
2022-05-18 $9.78 $9.78 $9.78 $9.78 $9.78 1
2022-05-17 $9.78 $9.79 $9.78 $9.78 $9.78 5,274
2022-05-16 $9.78 $9.78 $9.77 $9.77 $9.77 173,670
2022-05-13 $9.77 $9.77 $9.77 $9.77 $9.77 25,148
2022-05-12 $9.80 $9.80 $9.80 $9.80 $9.80 0
2022-05-11 $9.80 $9.81 $9.80 $9.80 $9.80 35,381
2022-05-10 $9.82 $9.82 $9.79 $9.79 $9.79 273,584
2022-05-09 $9.82 $9.82 $9.82 $9.82 $9.82 9,578
2022-05-06 $9.83 $9.84 $9.83 $9.84 $9.84 179,365
2022-05-05 $9.83 $9.83 $9.83 $9.83 $9.83 0
2022-05-04 $9.84 $9.85 $9.83 $9.83 $9.83 1,922
2022-05-03 $9.84 $9.84 $9.84 $9.84 $9.84 160,435
2022-05-02 $9.84 $9.84 $9.84 $9.84 $9.84 3,600
2022-04-29 $9.83 $9.84 $9.82 $9.82 $9.82 21,210
2022-04-28 $9.82 $9.82 $9.82 $9.82 $9.82 28,570
2022-04-27 $9.83 $9.83 $9.83 $9.83 $9.83 898,233
2022-04-26 $9.83 $9.83 $9.83 $9.83 $9.83 10,538
2022-04-25 $9.84 $9.84 $9.83 $9.83 $9.83 2,416
2022-04-22 $9.83 $9.83 $9.83 $9.83 $9.83 1,510
2022-04-21 $9.82 $9.82 $9.81 $9.82 $9.82 296,090
2022-04-20 $9.82 $9.82 $9.82 $9.82 $9.82 31,583
2022-04-19 $9.81 $9.81 $9.81 $9.81 $9.81 100
2022-04-18 $9.81 $9.81 $9.81 $9.81 $9.81 472
2022-04-14 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-04-13 $9.81 $9.81 $9.81 $9.81 $9.81 1,620
2022-04-12 $9.81 $9.81 $9.81 $9.81 $9.81 152
2022-04-11 $9.81 $9.81 $9.81 $9.81 $9.81 120
2022-04-08 $9.80 $9.82 $9.80 $9.82 $9.82 25,042
2022-04-07 $9.80 $9.80 $9.80 $9.80 $9.80 29,421
2022-04-06 $9.80 $9.82 $9.80 $9.82 $9.82 141,093
2022-04-05 $9.79 $9.80 $9.79 $9.80 $9.80 25,357
2022-04-04 $9.79 $9.79 $9.79 $9.79 $9.79 221
2022-04-01 $9.79 $9.79 $9.79 $9.79 $9.79 18,711
2022-03-31 $9.78 $9.80 $9.77 $9.79 $9.79 28,760
2022-03-30 $9.77 $9.77 $9.77 $9.77 $9.77 246,030
2022-03-29 $9.77 $9.79 $9.77 $9.79 $9.79 30,968
2022-03-28 $9.75 $9.78 $9.75 $9.78 $9.78 2,784
2022-03-25 $9.77 $9.78 $9.77 $9.77 $9.77 49,693
2022-03-24 $9.76 $9.79 $9.75 $9.79 $9.79 150,098
2022-03-23 $9.74 $9.77 $9.74 $9.77 $9.77 26,064
2022-03-22 $9.76 $9.77 $9.76 $9.77 $9.77 16,233
2022-03-21 $9.75 $9.75 $9.74 $9.75 $9.75 7,371
2022-03-18 $9.76 $9.76 $9.76 $9.76 $9.76 2,206
2022-03-17 $9.75 $9.76 $9.75 $9.76 $9.76 11,045
2022-03-16 $9.74 $9.74 $9.73 $9.73 $9.73 19,010
2022-03-15 $9.72 $9.75 $9.72 $9.75 $9.75 193,227
2022-03-14 $9.74 $9.76 $9.74 $9.76 $9.76 392
2022-03-11 $9.75 $9.75 $9.73 $9.75 $9.75 71,177
2022-03-10 $9.75 $9.75 $9.75 $9.75 $9.75 14
2022-03-09 $9.75 $9.75 $9.74 $9.75 $9.75 14,136
2022-03-08 $9.76 $9.76 $9.74 $9.75 $9.75 140,946
2022-03-07 $9.75 $9.75 $9.75 $9.75 $9.75 879
2022-03-04 $9.75 $9.75 $9.75 $9.75 $9.75 11,404
2022-03-03 $9.74 $9.74 $9.73 $9.73 $9.73 25,580
2022-03-02 $9.74 $9.75 $9.74 $9.75 $9.75 27,007
2022-03-01 $9.73 $9.74 $9.73 $9.74 $9.74 3,758
2022-02-28 $9.74 $9.74 $9.74 $9.74 $9.74 252,446
2022-02-25 $9.74 $9.75 $9.74 $9.74 $9.74 101,275
2022-02-24 $9.72 $9.74 $9.72 $9.74 $9.74 40,930
2022-02-23 $9.72 $9.74 $9.72 $9.74 $9.74 614,531
2022-02-22 $9.73 $9.73 $9.72 $9.72 $9.72 17,562
2022-02-18 $9.73 $9.73 $9.72 $9.72 $9.72 5,334
2022-02-17 $9.72 $9.73 $9.72 $9.72 $9.72 45,744
2022-02-16 $9.72 $9.73 $9.72 $9.73 $9.73 6,661
2022-02-15 $9.73 $9.73 $9.73 $9.73 $9.73 1,829
2022-02-14 $9.72 $9.73 $9.72 $9.73 $9.73 7,610
2022-02-11 $9.71 $9.72 $9.71 $9.72 $9.72 762,286
2022-02-10 $9.72 $9.73 $9.72 $9.73 $9.73 20,216
2022-02-09 $9.72 $9.73 $9.72 $9.72 $9.72 29,385
2022-02-08 $9.70 $9.72 $9.70 $9.72 $9.72 78,028
2022-02-07 $9.72 $9.72 $9.70 $9.70 $9.70 33,907
2022-02-04 $9.70 $9.71 $9.70 $9.70 $9.70 30,451
2022-02-03 $9.74 $9.74 $9.70 $9.72 $9.72 46,124
2022-02-02 $9.72 $9.73 $9.70 $9.71 $9.71 146,685
2022-02-01 $9.67 $9.75 $9.67 $9.75 $9.75 158,614
2022-01-31 $9.67 $9.71 $9.67 $9.69 $9.69 89,469
2022-01-28 $9.67 $9.71 $9.67 $9.69 $9.69 93,020
2022-01-27 $9.68 $9.70 $9.68 $9.69 $9.69 74,375
2022-01-26 $9.68 $9.71 $9.68 $9.70 $9.70 105,765
2022-01-25 $9.72 $9.72 $9.69 $9.71 $9.71 65,275
2022-01-24 $9.73 $9.75 $9.70 $9.75 $9.75 20,556
2022-01-21 $9.72 $9.73 $9.72 $9.72 $9.72 1,809
2022-01-20 $9.72 $9.72 $9.72 $9.72 $9.72 993
2022-01-19 $9.72 $9.72 $9.72 $9.72 $9.72 217
2022-01-18 $9.73 $9.73 $9.72 $9.72 $9.72 10,135
2022-01-14 $9.70 $9.74 $9.68 $9.72 $9.72 38,615
2022-01-13 $9.72 $9.74 $9.72 $9.74 $9.74 39,813
2022-01-12 $9.70 $9.74 $9.70 $9.74 $9.74 36,868
2022-01-11 $9.72 $9.72 $9.71 $9.71 $9.71 159,531
2022-01-10 $9.72 $9.72 $9.71 $9.71 $9.71 19,305
2022-01-07 $9.72 $9.72 $9.72 $9.72 $9.72 11,696
2022-01-06 $9.72 $9.75 $9.71 $9.71 $9.71 23,316
2022-01-05 $9.71 $9.73 $9.71 $9.71 $9.71 148,518
2022-01-04 $9.70 $9.71 $9.68 $9.70 $9.70 256,035
2022-01-03 $9.74 $9.74 $9.70 $9.70 $9.70 126,441
2021-12-31 $9.71 $9.71 $9.70 $9.70 $9.70 42,930
2021-12-30 $9.72 $9.72 $9.72 $9.72 $9.72 201
2021-12-29 $9.72 $9.72 $9.70 $9.70 $9.70 752,412
2021-12-28 $9.74 $9.75 $9.70 $9.70 $9.70 29,482
2021-12-27 $9.70 $9.76 $9.70 $9.70 $9.70 23,679
2021-12-23 $9.71 $9.75 $9.70 $9.73 $9.73 76,828
2021-12-22 $9.70 $9.73 $9.70 $9.71 $9.71 25,118
2021-12-21 $9.71 $9.74 $9.71 $9.72 $9.72 380,126
2021-12-20 $9.73 $9.73 $9.71 $9.71 $9.71 1,465
2021-12-17 $9.71 $9.75 $9.71 $9.73 $9.73 58,703
2021-12-16 $9.71 $9.72 $9.71 $9.72 $9.72 1,037
2021-12-15 $9.74 $9.74 $9.73 $9.74 $9.74 30,428
2021-12-14 $9.74 $9.74 $9.73 $9.74 $9.74 158,536
2021-12-13 $9.74 $9.76 $9.74 $9.74 $9.74 88,649
2021-12-10 $9.74 $9.76 $9.74 $9.76 $9.76 155,715
2021-12-09 $9.71 $9.76 $9.71 $9.75 $9.75 12,366
2021-12-08 $9.75 $9.76 $9.73 $9.74 $9.74 96,590
2021-12-07 $9.79 $9.79 $9.74 $9.75 $9.75 51,554
2021-12-06 $9.76 $9.78 $9.74 $9.77 $9.77 2,094,589
2021-12-03 $9.91 $9.92 $9.76 $9.76 $9.76 10,320
2021-12-02 $9.94 $9.95 $9.83 $9.84 $9.84 36,023
2021-12-01 $9.93 $9.95 $9.92 $9.93 $9.93 665,548
2021-11-30 $9.95 $9.96 $9.93 $9.93 $9.93 258,984
2021-11-29 $9.96 $9.96 $9.93 $9.94 $9.94 1,972,866
2021-11-26 $9.96 $9.96 $9.94 $9.95 $9.95 30,863
2021-11-24 $9.95 $9.97 $9.94 $9.95 $9.95 690,717
2021-11-23 $9.96 $9.96 $9.92 $9.93 $9.93 1,074,339
2021-11-22 $9.98 $9.98 $9.95 $9.95 $9.95 98,258
2021-11-19 $9.95 $9.97 $9.94 $9.96 $9.96 142,338
2021-11-18 $9.95 $9.97 $9.95 $9.97 $9.97 20,399
2021-11-17 $9.97 $9.98 $9.94 $9.94 $9.94 146,867
2021-11-16 $9.97 $9.98 $9.95 $9.96 $9.96 172,003
2021-11-15 $9.97 $9.98 $9.96 $9.97 $9.97 58,837
2021-11-12 $9.98 $9.98 $9.95 $9.96 $9.96 298,357
2021-11-11 $9.97 $9.98 $9.95 $9.96 $9.96 1,022,769
2021-11-10 $9.93 $9.96 $9.93 $9.94 $9.94 52,707
2021-11-09 $9.93 $9.95 $9.93 $9.95 $9.95 1,069
2021-11-08 $9.97 $9.97 $9.93 $9.97 $9.97 7,786
2021-11-05 $9.96 $9.97 $9.94 $9.94 $9.94 15,956
2021-11-04 $9.97 $9.97 $9.93 $9.96 $9.96 9,537
2021-11-03 $9.94 $9.97 $9.93 $9.94 $9.94 261,310
2021-11-02 $9.93 $9.94 $9.93 $9.93 $9.93 30,675
2021-11-01 $9.94 $9.95 $9.93 $9.93 $9.93 271,715
2021-10-29 $9.91 $9.95 $9.91 $9.94 $9.94 23,611
2021-10-28 $9.94 $9.94 $9.94 $9.94 $9.94 9,893
2021-10-27 $9.94 $9.95 $9.94 $9.95 $9.95 5,118
2021-10-26 $9.91 $9.95 $9.91 $9.95 $9.95 192,556
2021-10-25 $9.92 $9.95 $9.91 $9.91 $9.91 159,194
2021-10-22 $9.91 $9.92 $9.91 $9.92 $9.92 99,741
2021-10-21 $9.91 $9.92 $9.91 $9.91 $9.91 25,376
2021-10-20 $9.91 $9.91 $9.91 $9.91 $9.91 38
2021-10-19 $9.91 $9.92 $9.91 $9.91 $9.91 13,663
2021-10-18 $9.91 $9.91 $9.91 $9.91 $9.91 318
2021-10-15 $9.91 $9.92 $9.91 $9.91 $9.91 13,657
2021-10-14 $9.92 $9.92 $9.92 $9.92 $9.92 2,188
2021-10-13 $9.90 $9.91 $9.90 $9.90 $9.90 30,572
2021-10-12 $9.90 $9.91 $9.90 $9.90 $9.90 14,970
2021-10-11 $9.89 $9.89 $9.88 $9.88 $9.88 100,871
2021-10-08 $9.91 $9.91 $9.90 $9.90 $9.90 23,698
2021-10-07 $9.92 $9.92 $9.89 $9.89 $9.89 3,933
2021-10-06 $9.89 $9.89 $9.88 $9.88 $9.88 72,107
2021-10-05 $9.88 $9.88 $9.87 $9.87 $9.87 1,362
2021-10-04 $9.90 $9.90 $9.87 $9.90 $9.90 73,537
2021-10-01 $9.90 $9.91 $9.88 $9.88 $9.88 11,643
2021-09-30 $9.88 $9.89 $9.87 $9.88 $9.88 321,215
2021-09-29 $9.89 $9.89 $9.87 $9.87 $9.87 11,080
2021-09-28 $9.90 $9.90 $9.88 $9.89 $9.89 20,889
2021-09-27 $9.86 $9.89 $9.86 $9.89 $9.89 1,092
2021-09-24 $9.89 $9.89 $9.89 $9.89 $9.89 261
2021-09-23 $9.88 $9.90 $9.86 $9.86 $9.86 2,002
2021-09-22 $9.86 $9.90 $9.86 $9.90 $9.90 622
2021-09-21 $9.89 $9.89 $9.88 $9.89 $9.89 498,528
2021-09-20 $9.85 $9.88 $9.85 $9.87 $9.87 4,610
2021-09-17 $9.85 $9.87 $9.85 $9.87 $9.87 6,042
2021-09-16 $9.85 $9.85 $9.83 $9.83 $9.83 1,296
2021-09-15 $9.85 $9.85 $9.83 $9.85 $9.85 59,785
2021-09-14 $9.85 $9.85 $9.80 $9.82 $9.82 8,435
2021-09-13 $9.87 $9.87 $9.83 $9.83 $9.83 11,672
2021-09-10 $9.86 $9.86 $9.86 $9.86 $9.86 1,093
2021-09-09 $9.84 $9.86 $9.84 $9.84 $9.84 103,403
2021-09-08 $9.86 $9.86 $9.84 $9.84 $9.84 1,469
2021-09-07 $9.85 $9.86 $9.84 $9.86 $9.86 40,388
2021-09-03 $9.85 $9.85 $9.85 $9.85 $9.85 2,645
2021-09-02 $9.83 $9.85 $9.80 $9.84 $9.84 111,105
2021-09-01 $9.83 $9.85 $9.82 $9.83 $9.83 16,918
2021-08-31 $9.84 $9.85 $9.81 $9.85 $9.85 12,840
2021-08-30 $9.75 $9.75 $9.75 $9.75 $9.75 568
2021-08-27 $9.78 $9.83 $9.75 $9.76 $9.76 7,784
2021-08-26 $9.84 $9.84 $9.77 $9.77 $9.77 6,954
2021-08-25 $9.80 $9.81 $9.77 $9.78 $9.78 4,724
2021-08-24 $9.82 $9.86 $9.82 $9.83 $9.83 31,165
2021-08-23 $9.83 $9.88 $9.82 $9.87 $9.87 24,393
2021-08-20 $9.78 $9.90 $9.78 $9.88 $9.88 26,282
2021-08-19 $9.86 $9.90 $9.81 $9.86 $9.86 76,573
2021-08-18 $9.76 $9.90 $9.76 $9.90 $9.90 9,480
2021-08-17 $9.82 $9.89 $9.80 $9.83 $9.83 11,996
2021-08-16 $9.86 $9.90 $9.79 $9.83 $9.83 97,415
2021-08-13 $9.86 $9.90 $9.83 $9.90 $9.90 12,961
2021-08-12 $9.90 $9.90 $9.82 $9.90 $9.90 17,503
2021-08-11 $9.79 $9.91 $9.79 $9.90 $9.90 236,236
2021-08-10 $9.83 $9.90 $9.81 $9.81 $9.81 19,250
2021-08-09 $9.83 $9.86 $9.83 $9.84 $9.84 45,256
2021-08-06 $9.83 $9.88 $9.82 $9.85 $9.85 154,270
2021-08-05 $9.80 $9.85 $9.80 $9.84 $9.84 1,041
2021-08-04 $9.83 $9.86 $9.83 $9.85 $9.85 6,165
2021-08-03 $9.83 $9.86 $9.83 $9.83 $9.83 15,607
2021-08-02 $9.86 $9.86 $9.84 $9.86 $9.86 2,755
2021-07-30 $9.87 $9.87 $9.84 $9.86 $9.86 2,633
2021-07-29 $9.87 $9.87 $9.85 $9.85 $9.85 60,495
2021-07-28 $9.88 $9.88 $9.85 $9.86 $9.86 18,687
2021-07-27 $9.88 $9.88 $9.85 $9.87 $9.87 187,198
2021-07-26 $9.92 $9.92 $9.86 $9.86 $9.86 209,443
2021-07-23 $9.95 $9.95 $9.88 $9.88 $9.88 23,268
2021-07-22 $9.91 $9.95 $9.88 $9.92 $9.92 208,166
2021-07-21 $9.91 $9.95 $9.88 $9.90 $9.90 534,293
2021-07-20 $9.93 $10.00 $9.90 $9.94 $9.94 1,928,541
2021-07-19 $9.90 $9.92 $9.87 $9.91 $9.91 1,200,291
2021-07-16 $9.91 $9.96 $9.85 $9.91 $9.91 4,874,184
2021-07-15 $9.89 $9.89 $9.74 $9.74 $9.74 500,293
2021-07-14 $9.76 $9.77 $9.75 $9.75 $9.75 90,624
2021-07-13 $9.78 $9.78 $9.73 $9.75 $9.75 294,045
2021-07-12 $9.76 $9.79 $9.75 $9.75 $9.75 190,277
2021-07-09 $9.78 $9.78 $9.74 $9.74 $9.74 4,210
2021-07-08 $9.81 $9.81 $9.75 $9.75 $9.75 4,674
2021-07-07 $9.76 $9.76 $9.76 $9.76 $9.76 222
2021-07-06 $9.85 $9.85 $9.75 $9.77 $9.77 3,272
2021-07-02 $9.89 $9.89 $9.89 $9.89 $9.89 1,146
2021-07-01 $9.81 $9.81 $9.71 $9.76 $9.76 6,384
2021-06-30 $9.81 $9.81 $9.74 $9.74 $9.74 734
2021-06-29 $9.75 $9.75 $9.75 $9.75 $9.75 7
2021-06-28 $9.76 $9.79 $9.75 $9.75 $9.75 3,805
2021-06-25 $9.76 $9.78 $9.75 $9.75 $9.75 808
2021-06-24 $9.77 $9.77 $9.77 $9.77 $9.77 208
2021-06-23 $9.76 $9.76 $9.76 $9.76 $9.76 1,459
2021-06-22 $9.78 $9.78 $9.78 $9.78 $9.78 4
2021-06-21 $9.79 $9.79 $9.78 $9.78 $9.78 401
2021-06-18 $9.79 $9.81 $9.77 $9.81 $9.81 2,009
2021-06-17 $9.77 $9.77 $9.77 $9.77 $9.77 524
2021-06-16 $9.79 $9.86 $9.71 $9.86 $9.86 7,900
2021-06-15 $9.74 $9.74 $9.74 $9.74 $9.74 0
2021-06-14 $9.74 $9.78 $9.74 $9.74 $9.74 2,692
2021-06-11 $9.76 $9.84 $9.74 $9.76 $9.76 69,817
2021-06-10 $9.87 $9.88 $9.73 $9.74 $9.74 97,303
2021-06-09 $9.79 $9.94 $9.79 $9.94 $9.94 20,435
2021-06-08 $9.77 $9.78 $9.77 $9.78 $9.78 1,100
2021-06-07 $9.83 $9.87 $9.83 $9.87 $9.87 477
2021-06-04 $9.76 $9.76 $9.76 $9.76 $9.76 521
2021-06-03 $9.73 $9.76 $9.73 $9.76 $9.76 3,600
2021-06-02 $9.78 $9.78 $9.74 $9.74 $9.74 2,471
2021-06-01 $9.80 $9.80 $9.78 $9.78 $9.78 518
2021-05-28 $9.87 $9.87 $9.83 $9.83 $9.83 627
2021-05-27 $9.88 $9.89 $9.80 $9.89 $9.89 11,260
2021-05-26 $9.80 $9.88 $9.80 $9.88 $9.88 1,715
2021-05-25 $9.81 $9.81 $9.81 $9.81 $9.81 403
2021-05-24 $9.80 $9.80 $9.80 $9.80 $9.80 0
2021-05-21 $9.70 $9.81 $9.70 $9.80 $9.80 15,270
2021-05-20 $9.75 $9.80 $9.75 $9.80 $9.80 1,288
2021-05-19 $9.88 $9.88 $9.81 $9.81 $9.81 3,641
2021-05-18 $9.87 $10.00 $9.77 $9.87 $9.87 158,003
2021-05-17 $9.73 $9.75 $9.70 $9.70 $9.70 29,226
2021-05-14 $9.99 $9.99 $9.71 $9.76 $9.76 12,747
2021-05-13 $9.77 $9.83 $9.74 $9.74 $9.74 646,215
2021-05-12 $9.83 $9.83 $9.79 $9.79 $9.79 15,807
2021-05-11 $9.83 $9.83 $9.79 $9.79 $9.79 38,353
2021-05-10 $9.86 $9.87 $9.83 $9.83 $9.83 8,484
2021-05-07 $9.84 $9.95 $9.83 $9.95 $9.95 395,721
2021-05-06 $9.89 $9.96 $9.89 $9.96 $9.96 35,073
2021-05-05 $9.80 $10.01 $9.80 $9.96 $9.96 16,377
2021-05-04 $9.95 $10.02 $9.80 $10.02 $10.02 88,146
2021-05-03 $9.85 $10.04 $9.83 $10.01 $10.01 2,624
2021-04-30 $9.95 $9.95 $9.93 $9.93 $9.93 7,197
2021-04-29 $9.99 $10.00 $9.98 $9.99 $9.99 11,502
2021-04-28 $9.89 $9.90 $9.88 $9.89 $9.89 63,756
2021-04-27 $9.90 $9.90 $9.90 $9.90 $9.90 175,012
2021-04-26 $9.90 $9.90 $9.90 $9.90 $9.90 29
2021-04-23 $9.91 $9.91 $9.90 $9.90 $9.90 1,279
2021-04-22 $9.84 $9.85 $9.84 $9.85 $9.85 16,849
2021-04-21 $9.87 $9.93 $9.81 $9.81 $9.81 22,315
2021-04-20 $9.81 $9.82 $9.80 $9.82 $9.82 12,360
2021-04-19 $9.81 $9.89 $9.80 $9.84 $9.84 11,780
2021-04-16 $9.81 $9.82 $9.80 $9.82 $9.82 17,180
2021-04-15 $9.87 $9.87 $9.85 $9.85 $9.85 706
2021-04-14 $9.94 $9.94 $9.79 $9.82 $9.82 132,183
2021-04-13 $9.80 $10.11 $9.80 $9.95 $9.95 10,285

Pathfinder Acquisition Corp - Class A (PFDR) News Headlines

Recent Pathfinder Acquisition Corp - Class A (PFDR) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.