PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U) Exchange: NYSE
Data as of Oct. 10, 2025
$9.74 ($0.00) 0.00%
PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) - Daily Information
Click for more stock information on PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War).| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $9.74 |
| Previous Close | $9.74 |
| High | $9.74 |
| Low | $9.74 |
| Adjusted Open | $9.74 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $9.74 |
| Adjusted Low | $9.74 |
About PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U)
PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War)
Invest in PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U)
Historical Stock Data for PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-12-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-31 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-28 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 101 |
| 2022-10-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-10-13 | $9.78 | $9.79 | $9.74 | $9.74 | $9.74 | 707 |
| 2022-10-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 400 |
| 2022-10-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-10-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-10-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 648 |
| 2022-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-10-04 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 5,811 |
| 2022-10-03 | $9.84 | $9.87 | $9.84 | $9.84 | $9.84 | 7,357 |
| 2022-09-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-28 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 500 |
| 2022-09-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2022-09-26 | $9.98 | $9.98 | $9.92 | $9.94 | $9.94 | 2,800 |
| 2022-09-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 400 |
| 2022-09-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2022-09-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-09-20 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 300 |
| 2022-09-19 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 300 |
| 2022-09-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-09-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-09-14 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 200 |
| 2022-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-09-07 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 7,250 |
| 2022-09-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-09-02 | $9.95 | $9.98 | $9.93 | $9.98 | $9.98 | 1,774 |
| 2022-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 15,000 |
| 2022-08-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 300 |
| 2022-08-29 | $9.92 | $10.00 | $9.91 | $10.00 | $10.00 | 9,901 |
| 2022-08-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 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 | 0 |
| 2022-08-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2022-08-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-01 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 200 |
| 2022-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-07-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-07-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 98 |
| 2022-07-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13,399 |
| 2022-07-22 | $10.08 | $10.08 | $9.98 | $9.99 | $9.99 | 15,640 |
| 2022-07-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-07-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 12,000 |
| 2022-07-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,854 |
| 2022-07-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-07-14 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 2,900 |
| 2022-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2022-07-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-07-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2022-07-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 300 |
| 2022-07-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,133 |
| 2022-07-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3,000 |
| 2022-07-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-07-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-28 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 2,534 |
| 2022-06-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-06-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 100 |
| 2022-06-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 83 |
| 2022-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-06-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-06-08 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 502 |
| 2022-06-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-06-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-06-03 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 900 |
| 2022-06-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,100 |
| 2022-06-01 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 13,777 |
| 2022-05-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2022-05-25 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 9,327 |
| 2022-05-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,539 |
| 2022-05-23 | $9.93 | $9.98 | $9.93 | $9.97 | $9.97 | 13,292 |
| 2022-05-20 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,498 |
| 2022-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 225 |
| 2022-05-17 | $9.99 | $9.99 | $9.93 | $9.96 | $9.96 | 2,700 |
| 2022-05-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 90 |
| 2022-05-13 | $9.93 | $9.93 | $9.89 | $9.93 | $9.93 | 13,726 |
| 2022-05-12 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 4,841 |
| 2022-05-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 130 |
| 2022-05-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-04-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-04-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2022-04-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-22 | $9.97 | $9.98 | $9.90 | $9.98 | $9.98 | 7,198 |
| 2022-04-21 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 1,795 |
| 2022-04-20 | $10.04 | $10.04 | $9.96 | $9.98 | $9.98 | 4,197 |
| 2022-04-19 | $9.89 | $10.01 | $9.89 | $9.99 | $9.99 | 2,700 |
| 2022-04-18 | $9.89 | $9.98 | $9.89 | $9.98 | $9.98 | 5,990 |
| 2022-04-14 | $9.93 | $9.99 | $9.93 | $9.99 | $9.99 | 2,543 |
| 2022-04-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-04-12 | $9.96 | $9.98 | $9.92 | $9.97 | $9.97 | 3,103 |
| 2022-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-04 | $10.02 | $10.02 | $9.96 | $9.98 | $9.98 | 5,756 |
| 2022-04-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,008 |
| 2022-03-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,465 |
| 2022-03-30 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 8,171 |
| 2022-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,618 |
| 2022-03-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 840 |
| 2022-03-25 | $10.01 | $10.03 | $9.92 | $9.99 | $9.99 | 7,921 |
| 2022-03-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2022-03-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-21 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 2,000 |
| 2022-03-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-09 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 6,407 |
| 2022-03-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-03-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 16 |
| 2022-03-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 102 |
| 2022-03-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 30 |
| 2022-03-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2022-02-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 640 |
| 2022-02-25 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 5,979 |
| 2022-02-24 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 6,054 |
| 2022-02-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,378 |
| 2022-02-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 412 |
| 2022-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,100 |
| 2022-02-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-02-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
| 2022-02-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 200 |
| 2022-02-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 300 |
| 2022-02-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2022-02-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-02-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,833 |
| 2022-02-01 | $10.03 | $10.03 | $9.99 | $9.99 | $9.99 | 7,065 |
| 2022-01-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-01-28 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 645 |
| 2022-01-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 20,867 |
| 2022-01-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-01-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 560 |
| 2022-01-24 | $10.06 | $10.10 | $9.99 | $10.01 | $10.01 | 2,980 |
| 2022-01-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-18 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 6,700 |
| 2022-01-14 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-01-13 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-01-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2022-01-11 | $10.10 | $10.13 | $9.84 | $10.09 | $10.09 | 19,841 |
| 2022-01-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2022-01-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-01-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-12-31 | $10.07 | $10.14 | $10.05 | $10.07 | $10.07 | 9,201 |
| 2021-12-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 26 |
| 2021-12-28 | $10.09 | $10.12 | $10.04 | $10.12 | $10.12 | 1,000 |
| 2021-12-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-20 | $10.13 | $10.14 | $10.09 | $10.09 | $10.09 | 1,700 |
| 2021-12-17 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 640 |
| 2021-12-16 | $10.12 | $10.12 | $10.03 | $10.03 | $10.03 | 4,200 |
| 2021-12-15 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 5,000 |
| 2021-12-14 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 110 |
| 2021-12-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2021-12-10 | $10.20 | $10.22 | $10.17 | $10.17 | $10.17 | 18,322 |
| 2021-12-09 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 800 |
| 2021-12-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,854 |
| 2021-12-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-12-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2,756 |
| 2021-12-03 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 5,500 |
| 2021-12-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,706 |
| 2021-12-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-26 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 1,000 |
| 2021-11-24 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 1,047 |
| 2021-11-23 | $10.07 | $10.26 | $9.99 | $10.21 | $10.21 | 13,447 |
| 2021-11-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-11-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 100 |
| 2021-11-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-11-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 800 |
| 2021-11-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 497 |
| 2021-11-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-11-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-11-11 | $10.19 | $10.22 | $10.11 | $10.22 | $10.22 | 2,900 |
| 2021-11-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-11-09 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 995 |
| 2021-11-08 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 1,432 |
| 2021-11-05 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 965 |
| 2021-11-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2021-11-03 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 7,900 |
| 2021-11-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,345 |
| 2021-11-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 310 |
| 2021-10-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 11 |
| 2021-10-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2021-10-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 157 |
| 2021-10-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-10-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-10-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-10-19 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-10-18 | $10.15 | $10.15 | $10.00 | $10.09 | $10.09 | 2,600 |
| 2021-10-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-10-14 | $10.10 | $10.14 | $10.09 | $10.09 | $10.09 | 3,920 |
| 2021-10-13 | $10.10 | $10.10 | $10.05 | $10.10 | $10.10 | 254,813 |
| 2021-10-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 33 |
| 2021-10-11 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 5,530 |
| 2021-10-08 | $10.08 | $10.10 | $10.07 | $10.09 | $10.09 | 14,376 |
| 2021-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 410 |
| 2021-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 273,957 |
| 2021-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-10-01 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 14,797 |
| 2021-09-30 | $10.25 | $10.25 | $10.05 | $10.05 | $10.05 | 4,305 |
| 2021-09-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-09-24 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 400 |
| 2021-09-23 | $10.09 | $10.10 | $10.06 | $10.10 | $10.10 | 1,300 |
| 2021-09-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-09-20 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 4,798 |
| 2021-09-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2021-09-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-09-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-09-14 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 1,241 |
| 2021-09-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 116 |
| 2021-09-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2021-09-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-09-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2021-09-07 | $10.50 | $10.50 | $10.01 | $10.01 | $10.01 | 2,231 |
| 2021-09-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,000 |
| 2021-09-02 | $10.25 | $10.25 | $10.03 | $10.06 | $10.06 | 2,650 |
| 2021-09-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-08-31 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 300 |
| 2021-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2021-08-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2021-08-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,700 |
| 2021-08-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-08-24 | $10.01 | $10.05 | $9.97 | $9.99 | $9.99 | 6,085 |
| 2021-08-23 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 5,100 |
| 2021-08-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-08-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-08-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-08-17 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 7,400 |
| 2021-08-16 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 1,700 |
| 2021-08-13 | $10.13 | $10.13 | $10.09 | $10.09 | $10.09 | 19,620 |
| 2021-08-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-08-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 20 |
| 2021-08-10 | $10.16 | $10.16 | $10.10 | $10.13 | $10.13 | 3,855 |
| 2021-08-09 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-08-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-08-05 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 199 |
| 2021-08-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-08-03 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 1,699 |
| 2021-08-02 | $10.13 | $10.14 | $10.12 | $10.14 | $10.14 | 21,670 |
| 2021-07-30 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 8,302 |
| 2021-07-29 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 35,982 |
| 2021-07-28 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 2,700 |
| 2021-07-27 | $10.11 | $10.17 | $10.11 | $10.17 | $10.17 | 600 |
| 2021-07-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 6 |
| 2021-07-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-16 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 69,400 |
| 2021-07-15 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 900 |
| 2021-07-14 | $10.16 | $10.25 | $10.16 | $10.18 | $10.18 | 42,994 |
| 2021-07-13 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 800 |
| 2021-07-12 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 1,400 |
| 2021-07-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-07-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 20,000 |
| 2021-07-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-07-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-07-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-07-01 | $10.14 | $10.16 | $10.13 | $10.13 | $10.13 | 25,700 |
| 2021-06-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 523 |
| 2021-06-29 | $10.14 | $10.19 | $10.12 | $10.15 | $10.15 | 36,027 |
| 2021-06-28 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 8,525 |
| 2021-06-25 | $10.14 | $10.19 | $10.12 | $10.19 | $10.19 | 1,193 |
| 2021-06-24 | $10.18 | $10.18 | $10.13 | $10.14 | $10.14 | 3,250 |
| 2021-06-23 | $10.15 | $10.19 | $10.15 | $10.15 | $10.15 | 4,430 |
| 2021-06-22 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-06-21 | $10.20 | $10.20 | $10.17 | $10.18 | $10.18 | 2,100 |
| 2021-06-18 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 1,590 |
| 2021-06-17 | $10.19 | $10.22 | $10.19 | $10.22 | $10.22 | 7,411 |
| 2021-06-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-06-15 | $10.20 | $10.20 | $10.18 | $10.19 | $10.19 | 3,800 |
| 2021-06-14 | $10.15 | $10.17 | $10.11 | $10.17 | $10.17 | 7,200 |
| 2021-06-11 | $10.10 | $10.24 | $10.09 | $10.24 | $10.24 | 8,000 |
| 2021-06-10 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 165,600 |
| 2021-06-09 | $10.05 | $10.08 | $10.04 | $10.06 | $10.06 | 50,628 |
| 2021-06-08 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 280,776 |
| 2021-06-07 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 207,351 |
| 2021-06-04 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 62,851 |
| 2021-06-03 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 44,409 |
| 2021-06-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 48,300 |
| 2021-06-01 | $10.05 | $10.09 | $10.04 | $10.05 | $10.05 | 45,764 |
| 2021-05-28 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 25,300 |
| 2021-05-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 26,400 |
| 2021-05-26 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 6,200 |
| 2021-05-25 | $10.02 | $10.03 | $10.00 | $10.03 | $10.03 | 13,535 |
| 2021-05-24 | $10.03 | $10.05 | $10.02 | $10.05 | $10.05 | 3,642 |
| 2021-05-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 415 |
| 2021-05-20 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 4,183 |
| 2021-05-19 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 7,600 |
| 2021-05-18 | $10.06 | $10.10 | $10.06 | $10.09 | $10.09 | 6,103 |
| 2021-05-17 | $10.10 | $10.15 | $10.09 | $10.11 | $10.11 | 6,220 |
| 2021-05-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200 |
| 2021-05-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 400 |
| 2021-05-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,007 |
| 2021-05-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-05-10 | $10.09 | $10.14 | $10.09 | $10.14 | $10.14 | 5,400 |
| 2021-05-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 350,000 |
| 2021-05-06 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 1,647 |
| 2021-05-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 222 |
| 2021-05-04 | $10.07 | $10.15 | $10.00 | $10.15 | $10.15 | 1,734 |
| 2021-05-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-04-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-04-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-04-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 8 |
| 2021-04-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-04-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-04-23 | $10.27 | $10.27 | $10.22 | $10.22 | $10.22 | 479 |
| 2021-04-22 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-04-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-04-20 | $10.07 | $10.14 | $10.04 | $10.08 | $10.08 | 5,632 |
| 2021-04-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 204 |
| 2021-04-16 | $10.25 | $11.00 | $10.22 | $10.40 | $10.40 | 1,700 |
| 2021-04-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-04-14 | $10.25 | $10.25 | $10.22 | $10.23 | $10.23 | 1,200 |
| 2021-04-13 | $10.25 | $10.50 | $10.25 | $10.31 | $10.31 | 12,300 |
| 2021-04-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-04-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-04-08 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 765 |
| 2021-04-07 | $10.14 | $10.24 | $10.14 | $10.15 | $10.15 | 5,202 |
| 2021-04-06 | $10.28 | $10.32 | $10.21 | $10.21 | $10.21 | 10,877 |
| 2021-04-05 | $10.46 | $10.46 | $10.20 | $10.20 | $10.20 | 1,780 |
| 2021-04-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-03-31 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-03-30 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-03-29 | $10.11 | $10.22 | $10.10 | $10.22 | $10.22 | 1,715 |
| 2021-03-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,199 |
| 2021-03-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2021-03-24 | $10.25 | $10.25 | $10.08 | $10.12 | $10.12 | 4,305 |
| 2021-03-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-03-19 | $10.27 | $10.27 | $10.25 | $10.25 | $10.25 | 1,500 |
| 2021-03-18 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-03-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2021-03-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 400 |
| 2021-03-15 | $10.40 | $10.40 | $10.38 | $10.38 | $10.38 | 2,000 |
| 2021-03-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-03-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,600 |
| 2021-03-10 | $10.00 | $10.40 | $10.00 | $10.40 | $10.40 | 5,748 |
| 2021-03-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-03-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-03-05 | $10.26 | $10.35 | $10.24 | $10.34 | $10.34 | 2,600 |
| 2021-03-04 | $10.38 | $10.52 | $10.25 | $10.26 | $10.26 | 7,001 |
| 2021-03-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-03-02 | $10.64 | $10.67 | $10.50 | $10.50 | $10.50 | 7,703 |
| 2021-03-01 | $11.15 | $11.15 | $10.67 | $10.75 | $10.75 | 3,400 |
| 2021-02-26 | $10.75 | $10.75 | $10.74 | $10.75 | $10.75 | 1,211 |
| 2021-02-25 | $10.85 | $10.92 | $10.80 | $10.80 | $10.80 | 9,921 |
| 2021-02-24 | $10.73 | $11.05 | $10.73 | $10.91 | $10.91 | 19,610 |
| 2021-02-23 | $10.98 | $10.98 | $10.88 | $10.88 | $10.88 | 300 |
| 2021-02-22 | $11.05 | $11.06 | $10.91 | $11.00 | $11.00 | 8,796 |
| 2021-02-19 | $10.99 | $11.07 | $10.98 | $10.98 | $10.98 | 11,690 |
| 2021-02-18 | $10.86 | $10.99 | $10.85 | $10.90 | $10.90 | 11,300 |
| 2021-02-17 | $10.95 | $10.95 | $10.85 | $10.85 | $10.85 | 27,530 |
| 2021-02-16 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 23,413 |
| 2021-02-12 | $11.04 | $11.04 | $10.95 | $10.95 | $10.95 | 7,600 |
| 2021-02-11 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 7,444 |
| 2021-02-10 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 200 |
| 2021-02-09 | $11.26 | $11.27 | $10.97 | $11.27 | $11.27 | 3,100 |
| 2021-02-08 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2021-02-05 | $10.97 | $11.09 | $10.89 | $11.09 | $11.09 | 1,733 |
| 2021-02-04 | $10.95 | $10.96 | $10.95 | $10.96 | $10.96 | 10,233 |
| 2021-02-03 | $11.04 | $11.04 | $11.00 | $11.00 | $11.00 | 1,262 |
| 2021-02-02 | $11.00 | $11.70 | $10.93 | $10.93 | $10.93 | 5,648 |
| 2021-02-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 22 |
| 2021-01-29 | $10.95 | $10.95 | $10.80 | $10.80 | $10.80 | 2,935 |
| 2021-01-28 | $10.69 | $11.08 | $10.69 | $10.84 | $10.84 | 64,994 |
| 2021-01-27 | $10.80 | $10.81 | $10.60 | $10.60 | $10.60 | 25,190 |
| 2021-01-26 | $10.86 | $10.86 | $10.80 | $10.85 | $10.85 | 6,940 |
| 2021-01-25 | $11.03 | $11.03 | $10.86 | $10.86 | $10.86 | 5,154 |
| 2021-01-22 | $11.00 | $11.00 | $10.95 | $10.96 | $10.96 | 33,376 |
| 2021-01-21 | $10.90 | $10.97 | $10.89 | $10.97 | $10.97 | 22,046 |
| 2021-01-20 | $10.86 | $10.88 | $10.85 | $10.86 | $10.86 | 8,262 |
| 2021-01-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 7,350 |
| 2021-01-15 | $10.85 | $10.88 | $10.85 | $10.85 | $10.85 | 16,749 |
| 2021-01-14 | $10.79 | $10.90 | $10.60 | $10.81 | $10.81 | 90,555 |
| 2021-01-13 | $10.80 | $10.87 | $10.71 | $10.71 | $10.71 | 27,200 |
| 2021-01-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 20,300 |
| 2021-01-11 | $10.70 | $10.79 | $10.70 | $10.79 | $10.79 | 71,800 |
| 2021-01-08 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 8,619 |
| 2021-01-07 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2021-01-06 | $10.65 | $10.75 | $10.65 | $10.70 | $10.70 | 28,300 |
| 2021-01-05 | $10.45 | $10.66 | $10.44 | $10.66 | $10.66 | 25,596 |
| 2021-01-04 | $10.46 | $10.52 | $10.46 | $10.47 | $10.47 | 21,032 |
| 2020-12-31 | $10.50 | $10.50 | $10.30 | $10.30 | $10.30 | 20,753 |
| 2020-12-30 | $10.45 | $10.53 | $10.44 | $10.53 | $10.53 | 142,089 |
| 2020-12-29 | $10.45 | $10.45 | $10.36 | $10.45 | $10.45 | 57,800 |
| 2020-12-28 | $10.40 | $10.41 | $10.35 | $10.41 | $10.41 | 51,450 |
| 2020-12-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2020-12-23 | $10.40 | $10.40 | $10.34 | $10.40 | $10.40 | 1,464 |
| 2020-12-22 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 4,708 |
| 2020-12-21 | $10.37 | $10.45 | $10.37 | $10.40 | $10.40 | 53,156 |
| 2020-12-18 | $10.37 | $10.42 | $10.37 | $10.42 | $10.42 | 400 |
| 2020-12-17 | $10.32 | $10.37 | $10.32 | $10.37 | $10.37 | 27,000 |
| 2020-12-16 | $10.29 | $10.35 | $10.29 | $10.35 | $10.35 | 14,901 |
| 2020-12-15 | $10.27 | $10.38 | $10.20 | $10.34 | $10.34 | 60,680 |
| 2020-12-14 | $10.25 | $10.28 | $10.17 | $10.20 | $10.20 | 31,646 |
| 2020-12-11 | $10.17 | $10.44 | $10.17 | $10.27 | $10.27 | 49,067 |
| 2020-12-10 | $10.06 | $10.18 | $10.06 | $10.12 | $10.12 | 15,348 |
| 2020-12-09 | $10.06 | $10.21 | $10.06 | $10.10 | $10.10 | 11,600 |
| 2020-12-08 | $10.12 | $10.27 | $10.05 | $10.22 | $10.22 | 136,950 |
| 2020-12-07 | $10.06 | $10.12 | $10.06 | $10.11 | $10.11 | 9,902 |
| 2020-12-04 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 109,100 |
| 2020-12-03 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 5,400 |
| 2020-12-02 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 16,018 |
| 2020-12-01 | $10.10 | $10.10 | $10.05 | $10.07 | $10.07 | 47,807 |
| 2020-11-30 | $10.02 | $10.08 | $10.02 | $10.08 | $10.08 | 114,314 |
| 2020-11-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 500 |
| 2020-11-25 | $10.04 | $10.08 | $10.03 | $10.08 | $10.08 | 11,793 |
| 2020-11-24 | $10.00 | $10.06 | $10.00 | $10.04 | $10.04 | 46,912 |
| 2020-11-23 | $10.00 | $10.03 | $9.99 | $9.99 | $9.99 | 46,966 |
| 2020-11-20 | $9.98 | $10.02 | $9.97 | $9.97 | $9.97 | 52,025 |
| 2020-11-19 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 717 |
| 2020-11-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2020-11-17 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 28,200 |
| 2020-11-16 | $9.98 | $10.00 | $9.96 | $9.96 | $9.96 | 24,146 |
| 2020-11-13 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 18,600 |
| 2020-11-12 | $9.90 | $10.01 | $9.90 | $9.92 | $9.92 | 176,200 |
| 2020-11-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,203 |
| 2020-11-10 | $9.97 | $9.99 | $9.94 | $9.94 | $9.94 | 146,300 |
| 2020-11-09 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 3,139 |
| 2020-11-06 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 37,400 |
| 2020-11-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2020-11-04 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 9,800 |
| 2020-11-03 | $9.94 | $9.99 | $9.94 | $9.97 | $9.97 | 10,300 |
| 2020-11-02 | $9.91 | $9.96 | $9.91 | $9.94 | $9.94 | 16,224 |
| 2020-10-30 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 13,420 |
| 2020-10-29 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 3,653 |
| 2020-10-28 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 57,805 |
| 2020-10-27 | $9.95 | $9.95 | $9.92 | $9.94 | $9.94 | 12,300 |
| 2020-10-26 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 2,350 |
| 2020-10-23 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 13,000 |
| 2020-10-22 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 36,320 |
| 2020-10-21 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 44,247 |
| 2020-10-20 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 2,653 |
| 2020-10-19 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 11,378 |
| 2020-10-16 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 82,353 |
| 2020-10-15 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 3,614 |
| 2020-10-14 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,244 |
| 2020-10-13 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 3,626 |
| 2020-10-12 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 8,440 |
| 2020-10-09 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 18,884 |
| 2020-10-08 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 1,554 |
| 2020-10-07 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 22,898 |
| 2020-10-06 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 102,733 |
| 2020-10-05 | $9.94 | $9.94 | $9.88 | $9.91 | $9.91 | 314,232 |
| 2020-10-02 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 576,172 |
| 2020-10-01 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 61,400 |
| 2020-09-30 | $9.98 | $10.00 | $9.97 | $9.99 | $9.99 | 25,224 |
| 2020-09-29 | $9.99 | $10.00 | $9.95 | $9.96 | $9.96 | 63,482 |
| 2020-09-28 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 32,184 |
| 2020-09-25 | $9.94 | $9.99 | $9.94 | $9.95 | $9.95 | 100,911 |
| 2020-09-24 | $9.96 | $9.98 | $9.93 | $9.95 | $9.95 | 351,109 |
| 2020-09-23 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,107,976 |
| 2020-09-22 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 8,417,494 |
PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U) News Headlines
Recent PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U) News
Similar Companies to PMV Consumer Acquisition Corp - Units (1 Ord share Class A & 1/2 War) (PMVC-U) 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 | -- | -- | -- |