PMV Consumer Acquisition Corp - Class A (PMVC) Exchange: NYSE
Data as of Aug. 19, 2025
$19,215.93 ($0.00) 0.00%
PMV Consumer Acquisition Corp - Class A - Daily Information
Click for more stock information on PMV Consumer Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $19,215.93 |
| Previous Close | $19,215.93 |
| High | $19,215.93 |
| Low | $19,215.93 |
| Adjusted Open | $19,215.93 |
| Previous Adjusted Close | $19,215.93 |
| Adjusted High | $19,215.93 |
| Adjusted Low | $19,215.93 |
About PMV Consumer Acquisition Corp - Class A (PMVC)
Invest in PMV Consumer Acquisition Corp - Class A (PMVC)
Historical Stock Data for PMV Consumer Acquisition Corp - Class A (PMVC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-08-07 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-08-06 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-08-05 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-08-04 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-08-01 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-07-31 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-07-30 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-07-29 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2025-07-28 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | $19,215.93 | 0 |
| 2023-05-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-05-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 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 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-03-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-16 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-02-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-13 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-27 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-20 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-12-16 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 1,939 |
| 2022-12-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2022-12-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 301 |
| 2022-12-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 720 |
| 2022-12-01 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 1,900 |
| 2022-11-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-28 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 14,678 |
| 2022-11-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 50 |
| 2022-11-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 803 |
| 2022-11-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 400 |
| 2022-11-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 300 |
| 2022-11-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-10-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-10-24 | $7.50 | $9.02 | $7.50 | $9.02 | $9.02 | 803 |
| 2022-10-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-10-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2022-10-19 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 656 |
| 2022-10-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,801 |
| 2022-10-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-10-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-10-13 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 399 |
| 2022-10-12 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,200 |
| 2022-10-11 | $9.77 | $9.79 | $9.75 | $9.77 | $9.77 | 1,800 |
| 2022-10-10 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,100 |
| 2022-10-07 | $9.78 | $9.78 | $9.76 | $9.77 | $9.77 | 2,200 |
| 2022-10-06 | $9.78 | $9.81 | $9.78 | $9.79 | $9.79 | 3,362 |
| 2022-10-05 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 1,811 |
| 2022-10-04 | $9.84 | $9.84 | $9.76 | $9.76 | $9.76 | 9,342 |
| 2022-10-03 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 24,443 |
| 2022-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 402 |
| 2022-09-29 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 885 |
| 2022-09-28 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 15,600 |
| 2022-09-27 | $9.91 | $9.91 | $9.85 | $9.86 | $9.86 | 33,262 |
| 2022-09-26 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 17,511 |
| 2022-09-23 | $9.98 | $10.02 | $9.96 | $10.00 | $10.00 | 15,825 |
| 2022-09-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 440 |
| 2022-09-21 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 5,632 |
| 2022-09-20 | $9.98 | $10.00 | $9.97 | $9.97 | $9.97 | 8,724 |
| 2022-09-19 | $10.01 | $10.01 | $9.94 | $9.95 | $9.95 | 14,765 |
| 2022-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-15 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 676 |
| 2022-09-14 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 6,070 |
| 2022-09-13 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 1,358 |
| 2022-09-12 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 124,600 |
| 2022-09-09 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 8,012 |
| 2022-09-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 227 |
| 2022-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,402 |
| 2022-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-02 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,458 |
| 2022-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,529 |
| 2022-08-31 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 86,100 |
| 2022-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50 |
| 2022-08-29 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 24,200 |
| 2022-08-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 275 |
| 2022-08-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-23 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 23,120 |
| 2022-08-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 76 |
| 2022-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,000 |
| 2022-08-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-08-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-08-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 700 |
| 2022-08-11 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 23,220 |
| 2022-08-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 434 |
| 2022-08-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 47,777 |
| 2022-08-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2022-08-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 6,874 |
| 2022-08-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 146 |
| 2022-08-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 66 |
| 2022-08-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 190,236 |
| 2022-08-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,361 |
| 2022-07-28 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 10,364 |
| 2022-07-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 7,174 |
| 2022-07-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-25 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 7,124 |
| 2022-07-22 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 10,312 |
| 2022-07-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 230 |
| 2022-07-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 162 |
| 2022-07-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-18 | $9.94 | $9.96 | $9.94 | $9.96 | $9.96 | 200 |
| 2022-07-15 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 10,458 |
| 2022-07-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-07-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-07-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,600 |
| 2022-07-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-07-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 179 |
| 2022-07-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,992 |
| 2022-07-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 72,002 |
| 2022-07-05 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 7,792 |
| 2022-07-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-06-30 | $9.91 | $9.94 | $9.91 | $9.92 | $9.92 | 3,369 |
| 2022-06-29 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 705 |
| 2022-06-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,032 |
| 2022-06-27 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 9,619 |
| 2022-06-24 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,983 |
| 2022-06-23 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 6,759 |
| 2022-06-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-21 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 7,912 |
| 2022-06-17 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 34,622 |
| 2022-06-16 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 8,401 |
| 2022-06-15 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 26,910 |
| 2022-06-14 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 6,925 |
| 2022-06-13 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 84,790 |
| 2022-06-10 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 10,775 |
| 2022-06-09 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 2,160 |
| 2022-06-08 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 1,700 |
| 2022-06-07 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,301 |
| 2022-06-06 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 1,902 |
| 2022-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,574 |
| 2022-06-02 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 3,266 |
| 2022-06-01 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 47,481 |
| 2022-05-31 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 16,683 |
| 2022-05-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 194,813 |
| 2022-05-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 669 |
| 2022-05-25 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 28,156 |
| 2022-05-24 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 40,730 |
| 2022-05-23 | $9.89 | $9.91 | $9.89 | $9.89 | $9.89 | 62,876 |
| 2022-05-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,896 |
| 2022-05-19 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 55,221 |
| 2022-05-18 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 10,465 |
| 2022-05-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-16 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 1,730 |
| 2022-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,227 |
| 2022-05-12 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 1,605 |
| 2022-05-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12,001 |
| 2022-05-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 257 |
| 2022-05-09 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 243,742 |
| 2022-05-06 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 21,940 |
| 2022-05-05 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 22,230 |
| 2022-05-04 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 3,900 |
| 2022-05-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 221 |
| 2022-05-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-04-28 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 7,952 |
| 2022-04-27 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 9,247 |
| 2022-04-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 500 |
| 2022-04-25 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 4,062 |
| 2022-04-22 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 2,510 |
| 2022-04-21 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 2,128 |
| 2022-04-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,684 |
| 2022-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 7 |
| 2022-04-18 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 4,544 |
| 2022-04-14 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 727 |
| 2022-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 30,647 |
| 2022-04-12 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 39,631 |
| 2022-04-11 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 14,350 |
| 2022-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-04-07 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 14,179 |
| 2022-04-06 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 15,376 |
| 2022-04-05 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 23,906 |
| 2022-04-04 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 43,198 |
| 2022-04-01 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 23,883 |
| 2022-03-31 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 11,859 |
| 2022-03-30 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 15,937 |
| 2022-03-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 325,341 |
| 2022-03-28 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 5,999 |
| 2022-03-25 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 9,464 |
| 2022-03-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-03-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2022-03-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 135 |
| 2022-03-21 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 3,989 |
| 2022-03-18 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 4,726 |
| 2022-03-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 17 |
| 2022-03-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,606 |
| 2022-03-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9 |
| 2022-03-11 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 146,306 |
| 2022-03-10 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 9,396 |
| 2022-03-09 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 737 |
| 2022-03-08 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 162,158 |
| 2022-03-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 229 |
| 2022-03-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 620 |
| 2022-03-03 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 12,304 |
| 2022-03-02 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 617 |
| 2022-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,976 |
| 2022-02-28 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 14,202 |
| 2022-02-25 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 7,719 |
| 2022-02-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 23,758 |
| 2022-02-23 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 176,969 |
| 2022-02-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 139 |
| 2022-02-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 293 |
| 2022-02-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 255 |
| 2022-02-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 71 |
| 2022-02-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 188 |
| 2022-02-14 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,477 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,134 |
| 2022-02-10 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 32,591 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2022-02-08 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 3,311 |
| 2022-02-07 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 18,769 |
| 2022-02-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 117 |
| 2022-02-03 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 793 |
| 2022-02-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,670 |
| 2022-02-01 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 13,157 |
| 2022-01-31 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 173 |
| 2022-01-28 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 4,251 |
| 2022-01-27 | $9.81 | $9.84 | $9.79 | $9.81 | $9.81 | 16,580 |
| 2022-01-26 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 96,929 |
| 2022-01-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6 |
| 2022-01-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 888 |
| 2022-01-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 26,773 |
| 2022-01-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 459 |
| 2022-01-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 541 |
| 2022-01-18 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 25,926 |
| 2022-01-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 202 |
| 2022-01-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 4 |
| 2022-01-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5 |
| 2022-01-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,483 |
| 2022-01-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 531 |
| 2022-01-07 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 25,613 |
| 2022-01-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 102 |
| 2022-01-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 130 |
| 2022-01-03 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 29,375 |
| 2021-12-31 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 2,896 |
| 2021-12-30 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 86,039 |
| 2021-12-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 248 |
| 2021-12-28 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 3,113 |
| 2021-12-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 111 |
| 2021-12-23 | $9.81 | $9.82 | $9.80 | $9.81 | $9.81 | 15,512 |
| 2021-12-22 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 5,530 |
| 2021-12-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 4,895 |
| 2021-12-20 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 281,034 |
| 2021-12-17 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 4,975 |
| 2021-12-16 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 7,920 |
| 2021-12-15 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 3,704 |
| 2021-12-14 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 3,222 |
| 2021-12-13 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,207 |
| 2021-12-10 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 12,615 |
| 2021-12-09 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 2,137 |
| 2021-12-08 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,795 |
| 2021-12-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-12-06 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 22,493 |
| 2021-12-03 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 21,969 |
| 2021-12-02 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 31,643 |
| 2021-12-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 156 |
| 2021-11-30 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 3,866 |
| 2021-11-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 22 |
| 2021-11-26 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 606 |
| 2021-11-24 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 922 |
| 2021-11-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,164 |
| 2021-11-22 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 688 |
| 2021-11-19 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 163 |
| 2021-11-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12 |
| 2021-11-17 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 25,646 |
| 2021-11-16 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 14,618 |
| 2021-11-15 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,623 |
| 2021-11-12 | $9.84 | $9.86 | $9.82 | $9.85 | $9.85 | 28,188 |
| 2021-11-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,822 |
| 2021-11-10 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 5,522 |
| 2021-11-09 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 612,451 |
| 2021-11-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,081 |
| 2021-11-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 5,724 |
| 2021-11-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2021-11-03 | $9.83 | $9.84 | $9.81 | $9.84 | $9.84 | 22,280 |
| 2021-11-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,300 |
| 2021-11-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,160 |
| 2021-10-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 800 |
| 2021-10-28 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 4,989 |
| 2021-10-27 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 25,562 |
| 2021-10-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 22,821 |
| 2021-10-25 | $9.82 | $9.83 | $9.80 | $9.80 | $9.80 | 62,747 |
| 2021-10-22 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 101,218 |
| 2021-10-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 18 |
| 2021-10-20 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 34 |
| 2021-10-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2021-10-18 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2,055 |
| 2021-10-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2021-10-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,761 |
| 2021-10-13 | $9.82 | $9.82 | $9.78 | $9.80 | $9.80 | 4,892 |
| 2021-10-12 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 45,156 |
| 2021-10-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 7,858 |
| 2021-10-08 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 7,255 |
| 2021-10-07 | $9.84 | $9.84 | $9.80 | $9.81 | $9.81 | 22,152 |
| 2021-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-10-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 137 |
| 2021-10-04 | $9.83 | $9.83 | $9.79 | $9.79 | $9.79 | 2,893 |
| 2021-10-01 | $9.80 | $9.81 | $9.78 | $9.81 | $9.81 | 6,211 |
| 2021-09-30 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 10,693 |
| 2021-09-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 323 |
| 2021-09-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 185 |
| 2021-09-27 | $9.77 | $9.81 | $9.77 | $9.81 | $9.81 | 688 |
| 2021-09-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 77 |
| 2021-09-23 | $9.77 | $9.78 | $9.77 | $9.77 | $9.77 | 1,617 |
| 2021-09-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 7,000 |
| 2021-09-21 | $9.78 | $9.78 | $9.76 | $9.78 | $9.78 | 216,716 |
| 2021-09-20 | $9.76 | $9.78 | $9.76 | $9.77 | $9.77 | 4,228 |
| 2021-09-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 15 |
| 2021-09-16 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 1,730 |
| 2021-09-15 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 27,255 |
| 2021-09-14 | $9.79 | $9.80 | $9.76 | $9.79 | $9.79 | 12,844 |
| 2021-09-13 | $9.74 | $9.78 | $9.74 | $9.77 | $9.77 | 460 |
| 2021-09-10 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 3,511 |
| 2021-09-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 101 |
| 2021-09-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 5 |
| 2021-09-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 808 |
| 2021-09-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2021-09-02 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 5,025 |
| 2021-09-01 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 8,100 |
| 2021-08-31 | $9.75 | $9.77 | $9.75 | $9.77 | $9.77 | 8,718 |
| 2021-08-30 | $9.71 | $9.77 | $9.71 | $9.75 | $9.75 | 13,367 |
| 2021-08-27 | $9.73 | $9.74 | $9.72 | $9.72 | $9.72 | 6,201 |
| 2021-08-26 | $9.74 | $9.75 | $9.73 | $9.75 | $9.75 | 17,424 |
| 2021-08-25 | $9.74 | $9.76 | $9.74 | $9.75 | $9.75 | 1,912 |
| 2021-08-24 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 8,459 |
| 2021-08-23 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 5,500 |
| 2021-08-20 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 1,201 |
| 2021-08-19 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 1,200 |
| 2021-08-18 | $9.76 | $9.76 | $9.75 | $9.76 | $9.76 | 1,264 |
| 2021-08-17 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 9,617 |
| 2021-08-16 | $9.76 | $9.76 | $9.73 | $9.75 | $9.75 | 5,874 |
| 2021-08-13 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 2,729 |
| 2021-08-12 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 425,838 |
| 2021-08-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 134 |
| 2021-08-10 | $9.73 | $9.76 | $9.72 | $9.72 | $9.72 | 1,570 |
| 2021-08-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 664 |
| 2021-08-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-05 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 2,550 |
| 2021-08-04 | $9.76 | $9.85 | $9.76 | $9.85 | $9.85 | 45,346 |
| 2021-08-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 13,206 |
| 2021-08-02 | $9.73 | $9.76 | $9.72 | $9.74 | $9.74 | 7,600 |
| 2021-07-30 | $9.75 | $9.77 | $9.71 | $9.76 | $9.76 | 15,794 |
| 2021-07-29 | $9.72 | $9.78 | $9.72 | $9.78 | $9.78 | 41,278 |
| 2021-07-28 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 16,252 |
| 2021-07-27 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 903 |
| 2021-07-26 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 7,507 |
| 2021-07-23 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 14,834 |
| 2021-07-22 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 26,904 |
| 2021-07-21 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 6,108 |
| 2021-07-20 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 4,836 |
| 2021-07-19 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 22,116 |
| 2021-07-16 | $9.73 | $9.73 | $9.71 | $9.72 | $9.72 | 3,744 |
| 2021-07-15 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 8,116 |
| 2021-07-14 | $9.74 | $9.74 | $9.71 | $9.72 | $9.72 | 58,872 |
| 2021-07-13 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 4,601 |
| 2021-07-12 | $9.71 | $9.74 | $9.71 | $9.72 | $9.72 | 3,115 |
| 2021-07-09 | $9.71 | $9.73 | $9.71 | $9.72 | $9.72 | 14,213 |
| 2021-07-08 | $9.74 | $9.75 | $9.72 | $9.72 | $9.72 | 3,354 |
| 2021-07-07 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,417 |
| 2021-07-06 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 79,512 |
| 2021-07-02 | $9.72 | $9.73 | $9.71 | $9.72 | $9.72 | 6,878 |
| 2021-07-01 | $9.72 | $9.73 | $9.71 | $9.73 | $9.73 | 17,322 |
| 2021-06-30 | $9.71 | $9.75 | $9.71 | $9.75 | $9.75 | 1,132 |
| 2021-06-29 | $9.74 | $9.77 | $9.73 | $9.74 | $9.74 | 106,523 |
| 2021-06-28 | $9.72 | $9.74 | $9.71 | $9.74 | $9.74 | 10,454 |
| 2021-06-25 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 2,510 |
| 2021-06-24 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,214 |
| 2021-06-23 | $9.73 | $9.78 | $9.71 | $9.78 | $9.78 | 35,508 |
| 2021-06-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 82 |
| 2021-06-21 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,135 |
| 2021-06-18 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 3,657 |
| 2021-06-17 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 2,589 |
| 2021-06-16 | $9.77 | $9.77 | $9.74 | $9.76 | $9.76 | 2,305 |
| 2021-06-15 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 3,405 |
| 2021-06-14 | $9.74 | $9.79 | $9.73 | $9.78 | $9.78 | 104,722 |
| 2021-06-11 | $9.73 | $9.78 | $9.73 | $9.78 | $9.78 | 9,362 |
| 2021-06-10 | $9.74 | $9.77 | $9.73 | $9.74 | $9.74 | 181,293 |
| 2021-06-09 | $9.74 | $9.79 | $9.74 | $9.77 | $9.77 | 66,790 |
| 2021-06-08 | $9.72 | $9.76 | $9.72 | $9.75 | $9.75 | 220,632 |
| 2021-06-07 | $9.77 | $9.78 | $9.73 | $9.74 | $9.74 | 153,108 |
| 2021-06-04 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 84,947 |
| 2021-06-03 | $9.73 | $9.77 | $9.72 | $9.77 | $9.77 | 39,208 |
| 2021-06-02 | $9.71 | $9.74 | $9.70 | $9.73 | $9.73 | 58,009 |
| 2021-06-01 | $9.73 | $9.75 | $9.68 | $9.74 | $9.74 | 53,315 |
| 2021-05-28 | $9.68 | $9.75 | $9.68 | $9.75 | $9.75 | 58,533 |
| 2021-05-27 | $9.68 | $9.74 | $9.65 | $9.68 | $9.68 | 32,310 |
| 2021-05-26 | $9.75 | $9.77 | $9.73 | $9.75 | $9.75 | 4,731 |
| 2021-05-25 | $9.66 | $9.68 | $9.66 | $9.66 | $9.66 | 32,025 |
| 2021-05-24 | $9.67 | $9.71 | $9.66 | $9.70 | $9.70 | 6,021 |
| 2021-05-21 | $9.67 | $9.78 | $9.67 | $9.76 | $9.76 | 23,615 |
| 2021-05-20 | $9.70 | $9.71 | $9.65 | $9.65 | $9.65 | 5,172 |
| 2021-05-19 | $9.71 | $9.78 | $9.67 | $9.71 | $9.71 | 6,510 |
| 2021-05-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 89 |
| 2021-05-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2021-05-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 151 |
| 2021-05-13 | $9.75 | $9.83 | $9.74 | $9.81 | $9.81 | 2,454 |
| 2021-05-12 | $9.80 | $9.85 | $9.73 | $9.85 | $9.85 | 1,140 |
| 2021-05-11 | $9.76 | $9.76 | $9.71 | $9.76 | $9.76 | 3,648 |
| 2021-05-10 | $9.76 | $9.78 | $9.76 | $9.78 | $9.78 | 2,094 |
| 2021-05-07 | $9.74 | $9.80 | $9.73 | $9.80 | $9.80 | 5,690 |
| 2021-05-06 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 442 |
| 2021-05-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 227 |
| 2021-05-04 | $9.77 | $9.87 | $9.77 | $9.84 | $9.84 | 11,200 |
| 2021-05-03 | $9.76 | $9.90 | $9.76 | $9.89 | $9.89 | 7,051 |
| 2021-04-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8 |
| 2021-04-29 | $9.88 | $9.89 | $9.84 | $9.85 | $9.85 | 9,316 |
| 2021-04-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 11 |
| 2021-04-27 | $9.82 | $9.87 | $9.76 | $9.87 | $9.87 | 26,373 |
| 2021-04-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 175 |
| 2021-04-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 310 |
| 2021-04-22 | $9.81 | $9.84 | $9.73 | $9.82 | $9.82 | 10,843 |
| 2021-04-21 | $9.82 | $9.85 | $9.80 | $9.85 | $9.85 | 16,241 |
| 2021-04-20 | $9.81 | $9.85 | $9.80 | $9.85 | $9.85 | 3,691 |
| 2021-04-19 | $9.84 | $9.90 | $9.84 | $9.90 | $9.90 | 4,077 |
| 2021-04-16 | $9.90 | $9.90 | $9.87 | $9.87 | $9.87 | 814 |
| 2021-04-15 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 430 |
| 2021-04-14 | $9.87 | $9.99 | $9.85 | $9.86 | $9.86 | 12,242 |
| 2021-04-13 | $9.86 | $9.87 | $9.80 | $9.84 | $9.84 | 54,592 |
| 2021-04-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50,080 |
| 2021-04-09 | $9.74 | $9.90 | $9.70 | $9.90 | $9.90 | 112,660 |
| 2021-04-08 | $9.87 | $9.87 | $9.78 | $9.78 | $9.78 | 28,637 |
| 2021-04-07 | $9.80 | $9.85 | $9.80 | $9.81 | $9.81 | 559 |
| 2021-04-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 86 |
| 2021-04-05 | $9.81 | $9.81 | $9.73 | $9.73 | $9.73 | 1,372 |
| 2021-04-01 | $9.84 | $9.85 | $9.75 | $9.75 | $9.75 | 19,235 |
| 2021-03-31 | $9.71 | $9.85 | $9.70 | $9.70 | $9.70 | 6,600 |
| 2021-03-30 | $9.78 | $9.78 | $9.70 | $9.71 | $9.71 | 1,146 |
| 2021-03-29 | $9.76 | $9.90 | $9.75 | $9.84 | $9.84 | 5,704 |
| 2021-03-26 | $9.70 | $9.90 | $9.65 | $9.89 | $9.89 | 49,228 |
| 2021-03-25 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 104 |
| 2021-03-24 | $9.85 | $9.85 | $9.63 | $9.63 | $9.63 | 19,712 |
| 2021-03-23 | $10.05 | $10.05 | $9.85 | $9.85 | $9.85 | 29,205 |
| 2021-03-22 | $10.15 | $10.15 | $9.90 | $9.90 | $9.90 | 1,042 |
| 2021-03-19 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 970 |
| 2021-03-18 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 203,802 |
| 2021-03-17 | $9.93 | $9.98 | $9.85 | $9.88 | $9.88 | 4,085 |
| 2021-03-16 | $9.96 | $9.97 | $9.91 | $9.94 | $9.94 | 3,835 |
| 2021-03-15 | $9.88 | $9.99 | $9.86 | $9.89 | $9.89 | 2,291 |
| 2021-03-12 | $9.96 | $10.00 | $9.90 | $9.95 | $9.95 | 85,179 |
| 2021-03-11 | $9.90 | $10.06 | $9.90 | $10.02 | $10.02 | 8,859 |
| 2021-03-10 | $9.98 | $9.98 | $9.86 | $9.94 | $9.94 | 25,500 |
| 2021-03-09 | $9.94 | $9.94 | $9.89 | $9.94 | $9.94 | 12,161 |
| 2021-03-08 | $9.87 | $10.04 | $9.87 | $9.98 | $9.98 | 6,186 |
| 2021-03-05 | $9.92 | $10.07 | $9.90 | $9.91 | $9.91 | 3,763 |
| 2021-03-04 | $10.00 | $10.15 | $9.90 | $9.90 | $9.90 | 684,695 |
| 2021-03-03 | $10.15 | $10.15 | $10.02 | $10.02 | $10.02 | 18,224 |
| 2021-03-02 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 10,674 |
| 2021-03-01 | $10.28 | $10.28 | $10.12 | $10.12 | $10.12 | 13,829 |
| 2021-02-26 | $10.14 | $10.34 | $10.10 | $10.22 | $10.22 | 16,361 |
| 2021-02-25 | $10.30 | $10.38 | $10.13 | $10.20 | $10.20 | 24,428 |
| 2021-02-24 | $10.30 | $10.50 | $10.30 | $10.35 | $10.35 | 49,875 |
| 2021-02-23 | $10.30 | $10.30 | $10.20 | $10.24 | $10.24 | 7,096 |
| 2021-02-22 | $10.48 | $10.48 | $10.30 | $10.32 | $10.32 | 5,660 |
| 2021-02-19 | $10.43 | $10.45 | $10.31 | $10.44 | $10.44 | 28,000 |
| 2021-02-18 | $10.38 | $10.40 | $10.33 | $10.36 | $10.36 | 13,852 |
| 2021-02-17 | $10.35 | $10.40 | $10.30 | $10.30 | $10.30 | 23,595 |
| 2021-02-16 | $10.35 | $10.36 | $10.33 | $10.34 | $10.34 | 15,678 |
| 2021-02-12 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 2,566 |
| 2021-02-11 | $10.50 | $10.50 | $10.42 | $10.48 | $10.48 | 2,430 |
| 2021-02-10 | $10.51 | $10.60 | $10.40 | $10.60 | $10.60 | 10,036 |
| 2021-02-09 | $10.37 | $10.49 | $10.33 | $10.48 | $10.48 | 20,422 |
| 2021-02-08 | $10.46 | $10.50 | $10.31 | $10.32 | $10.32 | 89,027 |
| 2021-02-05 | $10.46 | $10.50 | $10.46 | $10.50 | $10.50 | 3,438 |
| 2021-02-04 | $10.45 | $10.51 | $10.45 | $10.46 | $10.46 | 5,219 |
| 2021-02-03 | $10.45 | $10.50 | $10.40 | $10.41 | $10.41 | 12,635 |
| 2021-02-02 | $10.35 | $10.49 | $10.35 | $10.45 | $10.45 | 41,695 |
| 2021-02-01 | $10.35 | $10.35 | $10.30 | $10.34 | $10.34 | 26,097 |
| 2021-01-29 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 3,386 |
| 2021-01-28 | $10.30 | $10.55 | $10.30 | $10.55 | $10.55 | 224,699 |
| 2021-01-27 | $10.20 | $10.33 | $10.18 | $10.32 | $10.32 | 148,798 |
| 2021-01-26 | $10.25 | $10.32 | $10.18 | $10.19 | $10.19 | 39,199 |
| 2021-01-25 | $10.47 | $10.47 | $10.17 | $10.17 | $10.17 | 57,737 |
| 2021-01-22 | $10.15 | $10.40 | $10.15 | $10.32 | $10.32 | 44,845 |
| 2021-01-21 | $10.37 | $10.38 | $10.24 | $10.29 | $10.29 | 8,182 |
| 2021-01-20 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 16,213 |
| 2021-01-19 | $10.22 | $10.26 | $10.18 | $10.25 | $10.25 | 120,838 |
| 2021-01-15 | $10.28 | $10.32 | $10.23 | $10.30 | $10.30 | 31,567 |
| 2021-01-14 | $10.34 | $10.34 | $10.21 | $10.32 | $10.32 | 114,563 |
| 2021-01-13 | $10.29 | $10.31 | $10.24 | $10.31 | $10.31 | 45,248 |
| 2021-01-12 | $10.33 | $10.33 | $10.20 | $10.29 | $10.29 | 79,477 |
| 2021-01-11 | $10.12 | $10.27 | $10.12 | $10.27 | $10.27 | 31,346 |
| 2021-01-08 | $10.13 | $10.19 | $10.10 | $10.10 | $10.10 | 15,489 |
| 2021-01-07 | $10.17 | $10.17 | $10.10 | $10.14 | $10.14 | 5,385 |
| 2021-01-06 | $10.17 | $10.17 | $10.10 | $10.17 | $10.17 | 24,587 |
| 2021-01-05 | $10.10 | $10.20 | $10.10 | $10.16 | $10.16 | 129,908 |
| 2021-01-04 | $10.20 | $10.20 | $10.00 | $10.05 | $10.05 | 182,023 |
| 2020-12-31 | $10.07 | $10.20 | $10.07 | $10.15 | $10.15 | 18,007 |
| 2020-12-30 | $10.15 | $10.19 | $10.07 | $10.08 | $10.08 | 70,636 |
| 2020-12-29 | $10.05 | $10.12 | $10.05 | $10.12 | $10.12 | 107,260 |
| 2020-12-28 | $10.08 | $10.10 | $10.01 | $10.06 | $10.06 | 171,115 |
| 2020-12-24 | $10.05 | $10.07 | $10.05 | $10.06 | $10.06 | 408 |
| 2020-12-23 | $10.01 | $10.08 | $10.01 | $10.08 | $10.08 | 17,191 |
| 2020-12-22 | $10.00 | $10.03 | $9.95 | $10.03 | $10.03 | 11,958 |
| 2020-12-21 | $9.97 | $10.01 | $9.96 | $10.01 | $10.01 | 86,300 |
| 2020-12-18 | $9.97 | $10.01 | $9.95 | $9.96 | $9.96 | 8,500 |
| 2020-12-17 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 23,850 |
| 2020-12-16 | $10.02 | $10.02 | $9.95 | $9.96 | $9.96 | 4,194 |
| 2020-12-15 | $9.97 | $10.05 | $9.90 | $10.05 | $10.05 | 30,894 |
| 2020-12-14 | $10.01 | $10.01 | $9.85 | $9.88 | $9.88 | 110,786 |
| 2020-12-11 | $9.86 | $10.02 | $9.85 | $9.96 | $9.96 | 62,812 |
| 2020-12-10 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 32,111 |
| 2020-12-09 | $9.84 | $9.85 | $9.80 | $9.81 | $9.81 | 14,463 |
| 2020-12-08 | $9.84 | $9.90 | $9.79 | $9.90 | $9.90 | 120,101 |
| 2020-12-07 | $9.80 | $9.81 | $9.75 | $9.79 | $9.79 | 192,555 |
| 2020-12-04 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 272,360 |
| 2020-12-03 | $9.73 | $9.79 | $9.73 | $9.78 | $9.78 | 16,360 |
| 2020-12-02 | $9.72 | $9.74 | $9.70 | $9.72 | $9.72 | 58,437 |
| 2020-12-01 | $9.74 | $9.76 | $9.72 | $9.73 | $9.73 | 24,955 |
| 2020-11-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 336 |
| 2020-11-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 3,031 |
| 2020-11-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 103,096 |
| 2020-11-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2020-11-23 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 7,397 |
| 2020-11-20 | $9.66 | $9.70 | $9.64 | $9.70 | $9.70 | 9,003 |
| 2020-11-19 | $9.68 | $9.75 | $9.68 | $9.72 | $9.72 | 1,000 |
| 2020-11-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2020-11-17 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 6,081 |
| 2020-11-16 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 5,600 |
| 2020-11-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100,400 |
| 2020-11-12 | $9.91 | $9.91 | $9.60 | $9.70 | $9.70 | 55,907 |
PMV Consumer Acquisition Corp - Class A (PMVC) News Headlines
Recent PMV Consumer Acquisition Corp - Class A (PMVC) News
Similar Companies to PMV Consumer Acquisition Corp - Class A (PMVC) 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 | -- | -- | -- |