Pivotal Investment Corp III - Class A (PICC) Exchange: NYSE
Data as of Aug. 20, 2025
$10.00 ($0.00) 0.00%
Pivotal Investment Corp III - Class A - Daily Information
Click for more stock information on Pivotal Investment Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $10.00 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $10.00 |
| Adjusted Open | $10.00 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $10.00 |
About Pivotal Investment Corp III - Class A (PICC)
Pivotal Investment Corp III - Class A
Invest in Pivotal Investment Corp III - Class A (PICC)
Historical Stock Data for Pivotal Investment Corp III - Class A (PICC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 336 |
| 2023-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 480 |
| 2023-08-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-15 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-14 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2023-08-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2023-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2023-08-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-08-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 2,500 |
| 2023-07-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-07-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 101 |
| 2023-07-27 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 9,778 |
| 2023-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-07-25 | $10.25 | $10.25 | $10.21 | $10.25 | $10.25 | 601 |
| 2023-07-24 | $10.20 | $10.20 | $10.16 | $10.18 | $10.18 | 14,391 |
| 2023-07-21 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 4 |
| 2023-07-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,344 |
| 2023-07-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-07 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 101 |
| 2023-07-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-07-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-07-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 99 |
| 2023-06-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-06-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-05-31 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,734 |
| 2023-05-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,734 |
| 2023-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2023-05-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 706 |
| 2023-05-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-17 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 22 |
| 2023-05-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 23,000 |
| 2023-05-09 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 79,710 |
| 2023-05-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2023-04-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2023-04-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2 |
| 2023-04-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-04-04 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 994 |
| 2023-04-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-29 | $10.02 | $10.02 | $9.81 | $10.02 | $10.02 | 400 |
| 2023-03-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 90 |
| 2023-03-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-16 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-15 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 20,436 |
| 2023-03-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,030 |
| 2023-03-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,624 |
| 2023-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-06 | $9.81 | $9.96 | $9.81 | $9.96 | $9.96 | 6,094 |
| 2023-03-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 488 |
| 2023-03-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-03-01 | $9.92 | $9.96 | $9.92 | $9.96 | $9.96 | 1,759 |
| 2023-02-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-02-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9 |
| 2023-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 42 |
| 2023-02-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,821 |
| 2023-02-06 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 10,726 |
| 2023-02-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 501 |
| 2023-02-02 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 1,759 |
| 2023-02-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 55 |
| 2023-01-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 716 |
| 2023-01-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 107 |
| 2023-01-27 | $10.01 | $10.01 | $9.95 | $9.95 | $9.95 | 11,312 |
| 2023-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2023-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20,382 |
| 2023-01-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 101 |
| 2023-01-23 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 291 |
| 2023-01-20 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 10,662 |
| 2023-01-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2023-01-18 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 17,938 |
| 2023-01-17 | $9.90 | $9.99 | $9.90 | $9.90 | $9.90 | 171,708 |
| 2023-01-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 26,957 |
| 2023-01-12 | $9.75 | $10.01 | $9.75 | $9.96 | $9.96 | 178,108 |
| 2023-01-11 | $9.80 | $10.00 | $9.80 | $9.96 | $9.96 | 5,401 |
| 2023-01-10 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 200 |
| 2023-01-09 | $9.91 | $10.00 | $9.91 | $9.96 | $9.96 | 11,464 |
| 2023-01-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 189 |
| 2023-01-05 | $10.07 | $10.10 | $9.96 | $9.96 | $9.96 | 233,740 |
| 2023-01-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 132 |
| 2023-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,367 |
| 2022-12-30 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 7,644 |
| 2022-12-29 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 401,784 |
| 2022-12-28 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 1,354 |
| 2022-12-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,801 |
| 2022-12-23 | $10.00 | $10.05 | $10.00 | $10.04 | $10.04 | 2,151 |
| 2022-12-22 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 31,475 |
| 2022-12-21 | $9.60 | $9.92 | $9.60 | $9.86 | $9.86 | 5,921 |
| 2022-12-20 | $9.94 | $9.96 | $9.68 | $9.96 | $9.96 | 3,029 |
| 2022-12-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 157,426 |
| 2022-12-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 157,593 |
| 2022-12-15 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 164,100 |
| 2022-12-14 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 147,149 |
| 2022-12-13 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 526,176 |
| 2022-12-12 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 415,562 |
| 2022-12-09 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 15,865 |
| 2022-12-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 40 |
| 2022-12-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 350 |
| 2022-12-06 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 82,710 |
| 2022-12-05 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 200 |
| 2022-12-02 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 1,205 |
| 2022-12-01 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 126,360 |
| 2022-11-30 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 311,950 |
| 2022-11-29 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 928,146 |
| 2022-11-28 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 284,590 |
| 2022-11-25 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 10,307 |
| 2022-11-23 | $10.02 | $10.02 | $9.99 | $9.99 | $9.99 | 318,725 |
| 2022-11-22 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 997,510 |
| 2022-11-21 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 18,037 |
| 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 | 665 |
| 2022-11-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3,200 |
| 2022-11-15 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,527 |
| 2022-11-14 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 341,784 |
| 2022-11-11 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 100,567 |
| 2022-11-10 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 245,166 |
| 2022-11-09 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 578,118 |
| 2022-11-08 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 757 |
| 2022-11-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 97,136 |
| 2022-11-04 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 913 |
| 2022-11-03 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 2,115 |
| 2022-11-02 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 701 |
| 2022-11-01 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 47,738 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 200 |
| 2022-10-28 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 16,794 |
| 2022-10-27 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10,000 |
| 2022-10-26 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 115,732 |
| 2022-10-25 | $9.94 | $9.95 | $9.91 | $9.92 | $9.92 | 148,567 |
| 2022-10-24 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 32,726 |
| 2022-10-21 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 91,385 |
| 2022-10-20 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 38,701 |
| 2022-10-19 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 31,592 |
| 2022-10-18 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 874,543 |
| 2022-10-17 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 215 |
| 2022-10-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 104 |
| 2022-10-13 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 64,951 |
| 2022-10-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101 |
| 2022-10-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101,359 |
| 2022-10-10 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 427,754 |
| 2022-10-07 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 165,132 |
| 2022-10-06 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 32,504 |
| 2022-10-05 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 11,179 |
| 2022-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 178 |
| 2022-10-03 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 315,695 |
| 2022-09-30 | $9.86 | $9.86 | $9.84 | $9.86 | $9.86 | 659,362 |
| 2022-09-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 138,681 |
| 2022-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-27 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 34,323 |
| 2022-09-26 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 254,908 |
| 2022-09-23 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 1,750,067 |
| 2022-09-22 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 109,448 |
| 2022-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 32,205 |
| 2022-09-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 144,914 |
| 2022-09-19 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 436,358 |
| 2022-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 222 |
| 2022-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-14 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 5,300 |
| 2022-09-13 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 53,578 |
| 2022-09-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2022-09-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-09-08 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 166,606 |
| 2022-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-09-06 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 1,179 |
| 2022-09-02 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 14,764 |
| 2022-09-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 91 |
| 2022-08-31 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 2,300 |
| 2022-08-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 42 |
| 2022-08-26 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 4,050 |
| 2022-08-25 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 3,301 |
| 2022-08-24 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 726,617 |
| 2022-08-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 32,242 |
| 2022-08-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-08-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-08-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 169,785 |
| 2022-08-17 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 600,497 |
| 2022-08-16 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 15,826 |
| 2022-08-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 971 |
| 2022-08-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 175,329 |
| 2022-08-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 241 |
| 2022-08-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 964 |
| 2022-08-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 46,933 |
| 2022-08-08 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 500 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-04 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 37,866 |
| 2022-08-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 12,802 |
| 2022-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-01 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 356,737 |
| 2022-07-29 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 50,540 |
| 2022-07-28 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 7,605 |
| 2022-07-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,000 |
| 2022-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-07-22 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 105,567 |
| 2022-07-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-20 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 20,032 |
| 2022-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-07-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 401 |
| 2022-07-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 731 |
| 2022-07-12 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 750 |
| 2022-07-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 250 |
| 2022-07-08 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 12,923 |
| 2022-07-07 | $9.82 | $9.84 | $9.81 | $9.82 | $9.82 | 34,745 |
| 2022-07-06 | $9.82 | $9.83 | $9.81 | $9.82 | $9.82 | 27,143 |
| 2022-07-05 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 401,131 |
| 2022-07-01 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 111,044 |
| 2022-06-30 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 11,014 |
| 2022-06-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-06-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 39,401 |
| 2022-06-27 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 77,942 |
| 2022-06-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-23 | $9.88 | $9.88 | $9.78 | $9.80 | $9.80 | 116,381 |
| 2022-06-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11,451 |
| 2022-06-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,099 |
| 2022-06-16 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 866 |
| 2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,743 |
| 2022-06-14 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 3,231 |
| 2022-06-13 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 5,012 |
| 2022-06-10 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 1,505 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2022-06-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-06-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 363 |
| 2022-06-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-06-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-06-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-05-31 | $9.78 | $9.81 | $9.78 | $9.78 | $9.78 | 149,490 |
| 2022-05-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5,000 |
| 2022-05-26 | $9.79 | $9.79 | $9.77 | $9.77 | $9.77 | 2,769 |
| 2022-05-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,480,853 |
| 2022-05-24 | $9.79 | $9.79 | $9.77 | $9.79 | $9.79 | 9,131 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-05-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 17 |
| 2022-05-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-05-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-05-16 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 143,418 |
| 2022-05-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10,000 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11,930 |
| 2022-05-11 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 15,720 |
| 2022-05-10 | $9.81 | $9.81 | $9.79 | $9.79 | $9.79 | 23,892 |
| 2022-05-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-06 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 7,968 |
| 2022-05-05 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 3,775 |
| 2022-05-04 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 3,264 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 200 |
| 2022-05-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 11,900 |
| 2022-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2022-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 206 |
| 2022-04-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 546 |
| 2022-04-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-04-25 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 4,943 |
| 2022-04-22 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 15,242 |
| 2022-04-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,461 |
| 2022-04-20 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 5,021 |
| 2022-04-19 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 187,625 |
| 2022-04-18 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 1,935 |
| 2022-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,778 |
| 2022-04-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,681 |
| 2022-04-12 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 35,047 |
| 2022-04-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-04-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 403 |
| 2022-04-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 316 |
| 2022-04-06 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 4,411 |
| 2022-04-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 5,653 |
| 2022-04-04 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 504,514 |
| 2022-04-01 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 4,130 |
| 2022-03-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,052 |
| 2022-03-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 412 |
| 2022-03-29 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 1,220 |
| 2022-03-28 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 3,226 |
| 2022-03-25 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 62,479 |
| 2022-03-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-03-22 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 101,800 |
| 2022-03-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 33 |
| 2022-03-18 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 14,119 |
| 2022-03-17 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 5,954 |
| 2022-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 341 |
| 2022-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-03-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 61,900 |
| 2022-03-11 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 410 |
| 2022-03-10 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 1,080 |
| 2022-03-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 200 |
| 2022-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100 |
| 2022-03-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,292 |
| 2022-03-04 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 702 |
| 2022-03-03 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 99,231 |
| 2022-03-02 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 5,181 |
| 2022-03-01 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 84,514 |
| 2022-02-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 852 |
| 2022-02-25 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 8,581 |
| 2022-02-24 | $9.69 | $9.74 | $9.67 | $9.74 | $9.74 | 1,030 |
| 2022-02-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 476 |
| 2022-02-22 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 3,834 |
| 2022-02-18 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 209 |
| 2022-02-17 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 15 |
| 2022-02-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 62 |
| 2022-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 5,956 |
| 2022-02-14 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 561 |
| 2022-02-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 126 |
| 2022-02-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12 |
| 2022-02-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 28 |
| 2022-02-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 4 |
| 2022-02-07 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 8,251 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 307 |
| 2022-02-03 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 4,965 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 145 |
| 2022-02-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-01-31 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 888 |
| 2022-01-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2022-01-27 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 960 |
| 2022-01-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 5,375 |
| 2022-01-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 15,882 |
| 2022-01-24 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 171,261 |
| 2022-01-21 | $9.72 | $9.73 | $9.70 | $9.70 | $9.70 | 5,258 |
| 2022-01-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3,500 |
| 2022-01-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 81 |
| 2022-01-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 9,428 |
| 2022-01-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-01-13 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 85,003 |
| 2022-01-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-01-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 104 |
| 2022-01-10 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 5,235 |
| 2022-01-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-01-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10,258 |
| 2022-01-05 | $9.75 | $9.75 | $9.73 | $9.73 | $9.73 | 25,009 |
| 2022-01-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-01-03 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 38,059 |
| 2021-12-31 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 328 |
| 2021-12-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2021-12-29 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 726 |
| 2021-12-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 36 |
| 2021-12-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-12-22 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 141,690 |
| 2021-12-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 99,900 |
| 2021-12-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 22,201 |
| 2021-12-17 | $9.76 | $9.76 | $9.72 | $9.76 | $9.76 | 9,598 |
| 2021-12-16 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 8 |
| 2021-12-15 | $9.75 | $9.76 | $9.74 | $9.76 | $9.76 | 90,918 |
| 2021-12-14 | $9.75 | $9.78 | $9.75 | $9.75 | $9.75 | 691,885 |
| 2021-12-13 | $9.75 | $9.78 | $9.75 | $9.76 | $9.76 | 14,080 |
| 2021-12-10 | $9.77 | $9.80 | $9.75 | $9.77 | $9.77 | 107,200 |
| 2021-12-09 | $9.76 | $9.79 | $9.75 | $9.77 | $9.77 | 58,059 |
| 2021-12-08 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 126,854 |
| 2021-12-07 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 100,201 |
| 2021-12-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 164 |
| 2021-12-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-12-02 | $9.80 | $9.80 | $9.74 | $9.79 | $9.79 | 1,102 |
| 2021-12-01 | $9.80 | $9.80 | $9.76 | $9.79 | $9.79 | 11,390 |
| 2021-11-30 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 376,829 |
| 2021-11-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,227 |
| 2021-11-26 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 146,216 |
| 2021-11-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-11-23 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 6,673 |
| 2021-11-22 | $9.75 | $9.78 | $9.73 | $9.78 | $9.78 | 158,219 |
| 2021-11-19 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 7,986 |
| 2021-11-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2021-11-17 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 475 |
| 2021-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 973 |
| 2021-11-15 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 2,106 |
| 2021-11-12 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 25,513 |
| 2021-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 236,392 |
| 2021-11-10 | $9.74 | $9.77 | $9.73 | $9.77 | $9.77 | 4,184 |
| 2021-11-09 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 4,780 |
| 2021-11-08 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 363,988 |
| 2021-11-05 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 6,503 |
| 2021-11-04 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 20,150 |
| 2021-11-03 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 34,325 |
| 2021-11-02 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 21,104 |
| 2021-11-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-29 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 4,724 |
| 2021-10-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 113 |
| 2021-10-27 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 17,343 |
| 2021-10-26 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 209,232 |
| 2021-10-25 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 17,110 |
| 2021-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 39 |
| 2021-10-21 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 735 |
| 2021-10-20 | $9.73 | $9.75 | $9.73 | $9.74 | $9.74 | 931 |
| 2021-10-19 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,100 |
| 2021-10-18 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 2,557 |
| 2021-10-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3 |
| 2021-10-14 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 250,357 |
| 2021-10-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 382 |
| 2021-10-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-10-08 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 28,260 |
| 2021-10-07 | $9.77 | $9.77 | $9.74 | $9.75 | $9.75 | 10,960 |
| 2021-10-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 29 |
| 2021-10-05 | $9.66 | $9.76 | $9.66 | $9.75 | $9.75 | 585 |
| 2021-10-04 | $9.90 | $9.90 | $9.75 | $9.77 | $9.77 | 7,864 |
| 2021-10-01 | $10.25 | $10.25 | $9.72 | $9.74 | $9.74 | 16,610 |
| 2021-09-30 | $9.73 | $9.80 | $9.73 | $9.74 | $9.74 | 4,878 |
| 2021-09-29 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 498 |
| 2021-09-28 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 5,299 |
| 2021-09-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-09-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2021-09-23 | $9.83 | $9.83 | $9.70 | $9.72 | $9.72 | 1,030 |
| 2021-09-22 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 55,970 |
| 2021-09-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2021-09-17 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 200 |
| 2021-09-16 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 3,520 |
| 2021-09-15 | $9.75 | $9.77 | $9.71 | $9.72 | $9.72 | 13,820 |
| 2021-09-14 | $9.68 | $9.74 | $9.68 | $9.71 | $9.71 | 25,546 |
| 2021-09-13 | $9.71 | $9.72 | $9.68 | $9.71 | $9.71 | 65,897 |
| 2021-09-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 207 |
| 2021-09-09 | $9.71 | $9.71 | $9.66 | $9.68 | $9.68 | 26,841 |
| 2021-09-08 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 152,578 |
| 2021-09-07 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 169,860 |
| 2021-09-03 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 311,450 |
| 2021-09-02 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 3,805 |
| 2021-09-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2021-08-31 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 5,955 |
| 2021-08-30 | $9.64 | $9.68 | $9.64 | $9.68 | $9.68 | 85,699 |
| 2021-08-27 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 425 |
| 2021-08-26 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 567 |
| 2021-08-25 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 247,915 |
| 2021-08-24 | $9.66 | $9.68 | $9.61 | $9.68 | $9.68 | 140,401 |
| 2021-08-23 | $9.62 | $9.70 | $9.61 | $9.66 | $9.66 | 14,189 |
| 2021-08-20 | $9.68 | $9.73 | $9.68 | $9.73 | $9.73 | 5,974 |
| 2021-08-19 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 2,101 |
| 2021-08-18 | $9.68 | $9.70 | $9.65 | $9.68 | $9.68 | 1,001,362 |
| 2021-08-17 | $9.68 | $9.72 | $9.68 | $9.68 | $9.68 | 1,170 |
| 2021-08-16 | $9.71 | $9.71 | $9.68 | $9.71 | $9.71 | 2,404 |
| 2021-08-13 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 461 |
| 2021-08-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 102 |
| 2021-08-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 31 |
| 2021-08-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 50 |
| 2021-08-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-08-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 64 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 600 |
| 2021-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2,200 |
| 2021-07-30 | $9.66 | $9.67 | $9.65 | $9.66 | $9.66 | 7,700 |
| 2021-07-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2021-07-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1 |
| 2021-07-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-07-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 90 |
| 2021-07-23 | $9.75 | $9.75 | $9.70 | $9.73 | $9.73 | 26,500 |
| 2021-07-22 | $9.80 | $9.80 | $9.74 | $9.77 | $9.77 | 43,399 |
| 2021-07-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 213,647 |
| 2021-07-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-07-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 663 |
| 2021-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 200 |
| 2021-07-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 12 |
| 2021-07-13 | $9.82 | $9.82 | $9.72 | $9.78 | $9.78 | 1,639 |
| 2021-07-12 | $9.76 | $9.80 | $9.75 | $9.80 | $9.80 | 19,464 |
| 2021-07-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 118 |
| 2021-07-08 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 1,634 |
| 2021-07-07 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 4,602 |
| 2021-07-06 | $9.75 | $9.90 | $9.75 | $9.81 | $9.81 | 69,224 |
| 2021-07-02 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 1,328 |
| 2021-07-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 59,376 |
| 2021-06-30 | $9.75 | $9.78 | $9.70 | $9.75 | $9.75 | 16,625 |
| 2021-06-29 | $9.73 | $9.77 | $9.70 | $9.74 | $9.74 | 58,754 |
| 2021-06-28 | $9.90 | $9.90 | $9.73 | $9.74 | $9.74 | 52,804 |
| 2021-06-25 | $9.72 | $9.75 | $9.72 | $9.74 | $9.74 | 3,900 |
| 2021-06-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2021-06-23 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 15,905 |
| 2021-06-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2021-06-21 | $9.80 | $9.80 | $9.76 | $9.77 | $9.77 | 21,467 |
| 2021-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 131 |
| 2021-06-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,394 |
| 2021-06-16 | $9.80 | $9.81 | $9.77 | $9.77 | $9.77 | 17,536 |
| 2021-06-15 | $9.80 | $9.80 | $9.74 | $9.80 | $9.80 | 88,104 |
| 2021-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-06-11 | $9.79 | $9.81 | $9.75 | $9.80 | $9.80 | 8,583 |
| 2021-06-10 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 2,953 |
| 2021-06-09 | $9.80 | $9.80 | $9.72 | $9.73 | $9.73 | 306,035 |
| 2021-06-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 321 |
| 2021-06-04 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 25,394 |
| 2021-06-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 500 |
| 2021-06-02 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 400 |
| 2021-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-05-28 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 9,742 |
| 2021-05-27 | $9.75 | $9.83 | $9.72 | $9.83 | $9.83 | 7,641 |
| 2021-05-26 | $9.93 | $9.94 | $9.75 | $9.75 | $9.75 | 10,819 |
| 2021-05-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-05-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-05-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 103 |
| 2021-05-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 9 |
| 2021-05-19 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2 |
| 2021-05-18 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-05-17 | $9.96 | $9.96 | $9.76 | $9.76 | $9.76 | 580 |
| 2021-05-14 | $9.91 | $9.91 | $9.80 | $9.83 | $9.83 | 621 |
| 2021-05-13 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 731 |
| 2021-05-12 | $9.69 | $9.83 | $9.69 | $9.83 | $9.83 | 605 |
| 2021-05-11 | $9.76 | $9.85 | $9.76 | $9.80 | $9.80 | 1,311 |
| 2021-05-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 13 |
| 2021-05-07 | $9.96 | $9.96 | $9.83 | $9.85 | $9.85 | 2,544 |
| 2021-05-06 | $9.90 | $9.90 | $9.80 | $9.90 | $9.90 | 1,351 |
| 2021-05-05 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 100,300 |
| 2021-05-04 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 1,015 |
| 2021-05-03 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 4,692 |
| 2021-04-30 | $9.82 | $9.82 | $9.77 | $9.77 | $9.77 | 528 |
| 2021-04-29 | $9.88 | $9.89 | $9.83 | $9.89 | $9.89 | 4,012 |
| 2021-04-28 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 80,805 |
| 2021-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 103 |
| 2021-04-26 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 2,219 |
| 2021-04-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2021-04-22 | $9.85 | $9.95 | $9.75 | $9.75 | $9.75 | 106,217 |
| 2021-04-21 | $10.17 | $10.17 | $9.80 | $9.95 | $9.95 | 55,240 |
| 2021-04-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 54 |
| 2021-04-19 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 91,913 |
| 2021-04-16 | $9.96 | $10.00 | $9.91 | $9.91 | $9.91 | 10,379 |
| 2021-04-15 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 7,431 |
| 2021-04-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 31 |
| 2021-04-13 | $9.85 | $9.97 | $9.85 | $9.93 | $9.93 | 6,016 |
| 2021-04-12 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 626 |
| 2021-04-09 | $9.97 | $9.97 | $9.88 | $9.88 | $9.88 | 39,094 |
| 2021-04-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 16 |
| 2021-04-07 | $9.98 | $9.98 | $9.94 | $9.94 | $9.94 | 1,015 |
| 2021-04-06 | $9.85 | $10.00 | $9.85 | $9.98 | $9.98 | 11,274 |
| 2021-04-05 | $9.89 | $9.91 | $9.80 | $9.85 | $9.85 | 73,235 |
| 2021-04-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 101 |
Pivotal Investment Corp III - Class A (PICC) News Headlines
Recent Pivotal Investment Corp III - Class A (PICC) News
Similar Companies to Pivotal Investment Corp III - Class A (PICC) 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 | -- | -- | -- |