Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-U) Exchange: NYSE
Data as of Oct. 8, 2025
$10.37 ($-0.03) -0.27%
Pontem Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Pontem Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $10.37 |
| Previous Close | $10.37 |
| High | $10.37 |
| Low | $10.37 |
| Adjusted Open | $10.37 |
| Previous Adjusted Close | $10.37 |
| Adjusted High | $10.37 |
| Adjusted Low | $10.37 |
About Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-U)
Pontem Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-U)
Historical Stock Data for Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 1,104 |
| 2023-05-25 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 1,171 |
| 2023-05-24 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-23 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3 |
| 2023-05-22 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2023-05-19 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 1,854 |
| 2023-05-18 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-05-17 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,210 |
| 2023-05-16 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 2,160 |
| 2023-05-15 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,200 |
| 2023-05-12 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-05-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-05-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 400 |
| 2023-05-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-05-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 100 |
| 2023-05-05 | $10.41 | $10.42 | $10.41 | $10.41 | $10.41 | 5,601 |
| 2023-05-04 | $10.24 | $10.47 | $10.19 | $10.43 | $10.43 | 5,900 |
| 2023-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 907 |
| 2023-05-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-05-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 134 |
| 2023-04-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-04-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2,857 |
| 2023-04-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-04-25 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 1,900 |
| 2023-04-24 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 590 |
| 2023-04-21 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 9 |
| 2023-04-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 20 |
| 2023-04-19 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 5 |
| 2023-04-18 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-17 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-04-12 | $10.40 | $10.40 | $10.36 | $10.36 | $10.36 | 639 |
| 2023-04-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-10 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-04-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2023-03-31 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 300 |
| 2023-03-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 2 |
| 2023-03-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 702 |
| 2023-03-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-03-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 502 |
| 2023-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100 |
| 2023-03-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 67 |
| 2023-03-22 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 100 |
| 2023-03-21 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 8 |
| 2023-03-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-14 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-13 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-03-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 800 |
| 2023-03-09 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2023-03-08 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 2 |
| 2023-03-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2023-03-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 5,209 |
| 2023-03-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-01 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 807 |
| 2023-02-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-02-23 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5 |
| 2023-02-22 | $10.28 | $10.30 | $10.28 | $10.30 | $10.30 | 200 |
| 2023-02-21 | $10.27 | $10.27 | $10.24 | $10.27 | $10.27 | 4,228 |
| 2023-02-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-02-14 | $10.26 | $10.27 | $10.24 | $10.24 | $10.24 | 5,216 |
| 2023-02-13 | $10.30 | $10.30 | $10.25 | $10.28 | $10.28 | 2,600 |
| 2023-02-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-02-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-02-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 175 |
| 2023-02-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 70 |
| 2023-02-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-02-03 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 275 |
| 2023-02-02 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-02-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-01-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 7,914 |
| 2023-01-27 | $10.35 | $10.43 | $10.35 | $10.39 | $10.39 | 1,010 |
| 2023-01-26 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2023-01-25 | $10.26 | $10.42 | $10.26 | $10.42 | $10.42 | 65,302 |
| 2023-01-24 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-01-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 101 |
| 2023-01-20 | $9.26 | $10.28 | $9.26 | $10.24 | $10.24 | 16,813 |
| 2023-01-19 | $10.12 | $10.29 | $9.79 | $10.27 | $10.27 | 34,165 |
| 2023-01-18 | $10.24 | $10.25 | $10.11 | $10.25 | $10.25 | 5,817 |
| 2023-01-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-01-13 | $10.16 | $10.24 | $10.16 | $10.24 | $10.24 | 2,092 |
| 2023-01-12 | $10.29 | $10.29 | $10.20 | $10.20 | $10.20 | 400 |
| 2023-01-11 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 160 |
| 2023-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-01-09 | $10.16 | $10.34 | $10.16 | $10.25 | $10.25 | 8,904 |
| 2023-01-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-01-05 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 4,499 |
| 2023-01-04 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 1,066 |
| 2023-01-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
| 2022-12-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 107,793 |
| 2022-12-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 107 |
| 2022-12-28 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 1,134 |
| 2022-12-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 6,400 |
| 2022-12-23 | $10.09 | $10.12 | $10.09 | $10.10 | $10.10 | 5,782 |
| 2022-12-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-12-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2022-12-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,102 |
| 2022-12-19 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 7,660 |
| 2022-12-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 900 |
| 2022-12-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-12-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-12-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,700 |
| 2022-12-12 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 2,500 |
| 2022-12-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 955 |
| 2022-12-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 6,400 |
| 2022-12-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-06 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 1,212 |
| 2022-12-05 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 3,814 |
| 2022-12-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,500 |
| 2022-12-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-11-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-11-29 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 8,472 |
| 2022-11-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-11-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2022-11-22 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 4,000 |
| 2022-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 900 |
| 2022-11-18 | $10.03 | $10.07 | $10.03 | $10.05 | $10.05 | 12,332 |
| 2022-11-17 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 8,130 |
| 2022-11-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-11-15 | $10.16 | $10.42 | $10.02 | $10.04 | $10.04 | 8,260 |
| 2022-11-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 102 |
| 2022-11-11 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 8,500 |
| 2022-11-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,093 |
| 2022-11-07 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 53,936 |
| 2022-11-04 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 974 |
| 2022-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,500 |
| 2022-11-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 368 |
| 2022-11-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,100 |
| 2022-10-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-10-28 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 3,554 |
| 2022-10-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,000 |
| 2022-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-10-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 4,291 |
| 2022-10-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,334 |
| 2022-10-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 301 |
| 2022-10-18 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,303 |
| 2022-10-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 426 |
| 2022-10-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 1,912 |
| 2022-10-13 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,905 |
| 2022-10-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,089 |
| 2022-10-11 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 5,700 |
| 2022-10-10 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 6,540 |
| 2022-10-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 808 |
| 2022-10-04 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 189,682 |
| 2022-10-03 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 26,206 |
| 2022-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 5,826 |
| 2022-09-29 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 6,073 |
| 2022-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 10,000 |
| 2022-09-26 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 51,350 |
| 2022-09-23 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 3,553 |
| 2022-09-22 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,233 |
| 2022-09-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-09-19 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 3,156 |
| 2022-09-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,300 |
| 2022-09-15 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 4,005 |
| 2022-09-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-09-13 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 6,446 |
| 2022-09-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 155 |
| 2022-09-09 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 26,100 |
| 2022-09-08 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 4,200 |
| 2022-09-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,130 |
| 2022-09-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,485 |
| 2022-09-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,697 |
| 2022-09-01 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 651 |
| 2022-08-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-30 | $9.82 | $9.95 | $9.82 | $9.92 | $9.92 | 16,498 |
| 2022-08-29 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 24,781 |
| 2022-08-26 | $9.82 | $9.93 | $9.82 | $9.93 | $9.93 | 1,990 |
| 2022-08-25 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 18,538 |
| 2022-08-24 | $9.80 | $9.87 | $9.80 | $9.87 | $9.87 | 1,180 |
| 2022-08-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,501 |
| 2022-08-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-08-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2,838 |
| 2022-08-18 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 7,334 |
| 2022-08-17 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 7,494 |
| 2022-08-16 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 7,935 |
| 2022-08-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 105 |
| 2022-08-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2022-08-11 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 1,000 |
| 2022-08-10 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 2,420 |
| 2022-08-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-08 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 14,900 |
| 2022-08-05 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 17,112 |
| 2022-08-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2022-08-03 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 36,100 |
| 2022-08-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,499 |
| 2022-08-01 | $9.82 | $9.92 | $9.82 | $9.91 | $9.91 | 10,191 |
| 2022-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2022-07-28 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 11,446 |
| 2022-07-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 212 |
| 2022-07-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-07-22 | $9.94 | $9.94 | $9.89 | $9.91 | $9.91 | 9,757 |
| 2022-07-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2022-07-20 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 9,893 |
| 2022-07-19 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 8,300 |
| 2022-07-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,260 |
| 2022-07-15 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 32,673 |
| 2022-07-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10,216 |
| 2022-07-12 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 2,570 |
| 2022-07-11 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,828 |
| 2022-07-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 583 |
| 2022-07-07 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 2,140 |
| 2022-07-06 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2022-07-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 390 |
| 2022-07-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-06-30 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 31,319 |
| 2022-06-29 | $9.83 | $9.86 | $9.83 | $9.86 | $9.86 | 2,423 |
| 2022-06-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 202 |
| 2022-06-27 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 510 |
| 2022-06-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 21,001 |
| 2022-06-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 12,714 |
| 2022-06-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,745 |
| 2022-06-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16,501 |
| 2022-06-15 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 15,634 |
| 2022-06-14 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 37,987 |
| 2022-06-13 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 25,329 |
| 2022-06-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5,000 |
| 2022-06-09 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 4,400 |
| 2022-06-08 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 49,463 |
| 2022-06-07 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 36,826 |
| 2022-06-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-06-03 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 50,548 |
| 2022-06-02 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 11,375 |
| 2022-06-01 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 620 |
| 2022-05-31 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 11,100 |
| 2022-05-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 15,184 |
| 2022-05-25 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 15,348 |
| 2022-05-24 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 23,613 |
| 2022-05-23 | $9.89 | $9.89 | $9.82 | $9.84 | $9.84 | 10,400 |
| 2022-05-20 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 10,100 |
| 2022-05-19 | $9.82 | $9.85 | $9.82 | $9.84 | $9.84 | 13,658 |
| 2022-05-18 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 11,884 |
| 2022-05-17 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 10,547 |
| 2022-05-16 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 181,571 |
| 2022-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 400 |
| 2022-05-11 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 105,806 |
| 2022-05-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2,040 |
| 2022-05-09 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 4,250 |
| 2022-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,200 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2022-05-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-05-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-02 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 8,439 |
| 2022-04-29 | $9.96 | $9.96 | $9.91 | $9.92 | $9.92 | 9,398 |
| 2022-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-04-27 | $9.95 | $10.02 | $9.92 | $9.95 | $9.95 | 13,000 |
| 2022-04-26 | $9.96 | $10.11 | $9.96 | $9.96 | $9.96 | 3,592 |
| 2022-04-25 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 500 |
| 2022-04-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,481 |
| 2022-04-21 | $10.05 | $10.25 | $9.95 | $9.97 | $9.97 | 20,110 |
| 2022-04-20 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 66,546 |
| 2022-04-19 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 13,981 |
| 2022-04-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 6,343 |
| 2022-04-14 | $9.94 | $9.95 | $9.94 | $9.94 | $9.94 | 5,240 |
| 2022-04-13 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 2,890 |
| 2022-04-12 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,337 |
| 2022-04-11 | $9.85 | $9.94 | $9.85 | $9.92 | $9.92 | 37,608 |
| 2022-04-08 | $9.91 | $9.98 | $9.90 | $9.95 | $9.95 | 23,260 |
| 2022-04-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,203 |
| 2022-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-04 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 24,157 |
| 2022-04-01 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 4,108 |
| 2022-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4,108 |
| 2022-03-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 141 |
| 2022-03-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-28 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 8,400 |
| 2022-03-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-03-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 213 |
| 2022-03-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,541 |
| 2022-03-22 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 2,009 |
| 2022-03-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 309 |
| 2022-03-18 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 503 |
| 2022-03-17 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 710 |
| 2022-03-16 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-03-15 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 2,657 |
| 2022-03-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-03-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 800 |
| 2022-03-10 | $9.84 | $9.86 | $9.84 | $9.85 | $9.85 | 3,812 |
| 2022-03-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,407 |
| 2022-03-08 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 700 |
| 2022-03-07 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 8,190 |
| 2022-03-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-03-03 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 201 |
| 2022-03-02 | $9.85 | $9.86 | $9.84 | $9.86 | $9.86 | 2,978 |
| 2022-03-01 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2022-02-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 10 |
| 2022-02-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-02-24 | $9.77 | $9.87 | $9.77 | $9.87 | $9.87 | 9,215 |
| 2022-02-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-22 | $9.82 | $9.89 | $9.82 | $9.89 | $9.89 | 6,442 |
| 2022-02-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,108 |
| 2022-02-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-16 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 1,780 |
| 2022-02-15 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 3,202 |
| 2022-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,924 |
| 2022-02-11 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 3,004 |
| 2022-02-10 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 3,750 |
| 2022-02-09 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 4,863 |
| 2022-02-08 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 415,917 |
| 2022-02-07 | $9.96 | $9.96 | $9.89 | $9.90 | $9.90 | 5,065 |
| 2022-02-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 493 |
| 2022-02-03 | $9.91 | $9.91 | $9.89 | $9.89 | $9.89 | 1,160 |
| 2022-02-02 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 2,347 |
| 2022-02-01 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 4,492 |
| 2022-01-31 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 1,601 |
| 2022-01-28 | $9.87 | $9.89 | $9.85 | $9.86 | $9.86 | 22,594 |
| 2022-01-27 | $9.88 | $9.90 | $9.87 | $9.88 | $9.88 | 19,177 |
| 2022-01-26 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 3,827 |
| 2022-01-25 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 10,550 |
| 2022-01-24 | $9.93 | $9.96 | $9.91 | $9.91 | $9.91 | 24,135 |
| 2022-01-21 | $9.97 | $10.00 | $9.94 | $9.96 | $9.96 | 23,432 |
| 2022-01-20 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 42,108 |
| 2022-01-19 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,157 |
| 2022-01-18 | $9.96 | $10.03 | $9.96 | $10.02 | $10.02 | 22,935 |
| 2022-01-14 | $9.92 | $10.03 | $9.92 | $10.02 | $10.02 | 46,929 |
| 2022-01-13 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 121,798 |
| 2022-01-12 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 3,300 |
| 2022-01-11 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 1,054 |
| 2022-01-10 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,868 |
| 2022-01-07 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 21,418 |
| 2022-01-06 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 11,173 |
| 2022-01-05 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 3,720 |
| 2022-01-04 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 9,880 |
| 2022-01-03 | $10.07 | $10.19 | $10.06 | $10.10 | $10.10 | 3,775 |
| 2021-12-31 | $10.07 | $10.08 | $10.05 | $10.08 | $10.08 | 2,417 |
| 2021-12-30 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 5,860 |
| 2021-12-29 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 4,440 |
| 2021-12-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 650 |
| 2021-12-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 530 |
| 2021-12-22 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 402 |
| 2021-12-21 | $10.11 | $10.11 | $10.09 | $10.09 | $10.09 | 14,584 |
| 2021-12-20 | $10.05 | $10.09 | $10.05 | $10.08 | $10.08 | 2,114 |
| 2021-12-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2,297 |
| 2021-12-16 | $10.03 | $10.07 | $10.03 | $10.04 | $10.04 | 2,144 |
| 2021-12-15 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 1,650 |
| 2021-12-14 | $10.03 | $10.07 | $10.03 | $10.04 | $10.04 | 13,653 |
| 2021-12-13 | $10.03 | $10.06 | $10.03 | $10.04 | $10.04 | 15,406 |
| 2021-12-10 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 4,390 |
| 2021-12-09 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 2,200 |
| 2021-12-08 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,716 |
| 2021-12-07 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 2,383 |
| 2021-12-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,345 |
| 2021-12-03 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 51,865 |
| 2021-12-02 | $10.04 | $10.06 | $10.01 | $10.06 | $10.06 | 2,771 |
| 2021-12-01 | $10.06 | $10.06 | $10.03 | $10.04 | $10.04 | 2,855 |
| 2021-11-30 | $10.04 | $10.07 | $10.04 | $10.06 | $10.06 | 3,361 |
| 2021-11-29 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 9,101 |
| 2021-11-26 | $10.14 | $10.15 | $10.13 | $10.14 | $10.14 | 2,600 |
| 2021-11-24 | $10.10 | $10.21 | $10.10 | $10.19 | $10.19 | 19,325 |
| 2021-11-23 | $10.05 | $10.16 | $10.04 | $10.11 | $10.11 | 32,189 |
| 2021-11-22 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 16,914 |
| 2021-11-19 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 1,236 |
| 2021-11-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 40 |
| 2021-11-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 29,103 |
| 2021-11-16 | $10.07 | $10.12 | $10.07 | $10.09 | $10.09 | 557,877 |
| 2021-11-15 | $10.08 | $10.13 | $10.07 | $10.09 | $10.09 | 31,137 |
| 2021-11-12 | $10.06 | $10.10 | $10.06 | $10.08 | $10.08 | 42,228 |
| 2021-11-11 | $10.01 | $10.04 | $10.00 | $10.04 | $10.04 | 42,835 |
| 2021-11-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-09 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 51,104 |
| 2021-11-08 | $10.01 | $10.03 | $10.00 | $10.01 | $10.01 | 122,308 |
| 2021-11-05 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,306 |
| 2021-11-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 238 |
| 2021-11-03 | $10.02 | $10.03 | $10.00 | $10.03 | $10.03 | 464 |
| 2021-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 540 |
| 2021-11-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 27,681 |
| 2021-10-29 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 56,168 |
| 2021-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,130 |
| 2021-10-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 28 |
| 2021-10-26 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 33,242 |
| 2021-10-25 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 79,170 |
| 2021-10-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 375 |
| 2021-10-21 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 3,376 |
| 2021-10-20 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 55,104 |
| 2021-10-19 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 3,015 |
| 2021-10-18 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 17,339 |
| 2021-10-15 | $9.97 | $9.99 | $9.96 | $9.97 | $9.97 | 24,247 |
| 2021-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,525 |
| 2021-10-13 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 4,031 |
| 2021-10-12 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 3,063 |
| 2021-10-11 | $9.93 | $9.97 | $9.92 | $9.97 | $9.97 | 3,661 |
| 2021-10-08 | $9.98 | $9.98 | $9.94 | $9.97 | $9.97 | 90,947 |
| 2021-10-07 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 811 |
| 2021-10-06 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 3,521 |
| 2021-10-05 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 50,444 |
| 2021-10-04 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 27,451 |
| 2021-10-01 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 51,855 |
| 2021-09-30 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 32,248 |
| 2021-09-29 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 15,793 |
| 2021-09-28 | $9.86 | $9.95 | $9.86 | $9.95 | $9.95 | 7,149 |
| 2021-09-27 | $9.94 | $9.96 | $9.93 | $9.96 | $9.96 | 10,848 |
| 2021-09-24 | $9.91 | $9.94 | $9.87 | $9.94 | $9.94 | 4,478 |
| 2021-09-23 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 19,803 |
| 2021-09-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-09-21 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 7,086 |
| 2021-09-20 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 10,371 |
| 2021-09-17 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 3,181 |
| 2021-09-16 | $9.92 | $9.94 | $9.88 | $9.91 | $9.91 | 108,666 |
| 2021-09-15 | $9.93 | $9.94 | $9.89 | $9.94 | $9.94 | 13,984 |
| 2021-09-14 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 16,414 |
| 2021-09-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 829 |
| 2021-09-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 300 |
| 2021-09-09 | $9.83 | $9.95 | $9.83 | $9.94 | $9.94 | 1,599 |
| 2021-09-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,683 |
| 2021-09-07 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 16,442 |
| 2021-09-03 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 367 |
| 2021-09-02 | $9.84 | $9.89 | $9.84 | $9.89 | $9.89 | 893 |
| 2021-09-01 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 7,726 |
| 2021-08-31 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 742 |
| 2021-08-30 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 5,601 |
| 2021-08-27 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 27,150 |
| 2021-08-26 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 6,634 |
| 2021-08-25 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,934 |
| 2021-08-24 | $9.86 | $9.87 | $9.85 | $9.86 | $9.86 | 53,855 |
| 2021-08-23 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 26,785 |
| 2021-08-20 | $9.90 | $9.90 | $9.85 | $9.87 | $9.87 | 24,935 |
| 2021-08-19 | $9.92 | $9.94 | $9.90 | $9.90 | $9.90 | 8,442 |
| 2021-08-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 777 |
| 2021-08-17 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 2,977 |
| 2021-08-16 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 13,222 |
| 2021-08-13 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 34,398 |
| 2021-08-12 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 22,459 |
| 2021-08-11 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 7,492 |
| 2021-08-10 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 15,405 |
| 2021-08-09 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 3,079 |
| 2021-08-06 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 418,700 |
| 2021-08-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 408 |
| 2021-08-04 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 5,877 |
| 2021-08-03 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 12,115 |
| 2021-08-02 | $9.95 | $10.00 | $9.95 | $9.97 | $9.97 | 21,233 |
| 2021-07-30 | $9.97 | $9.99 | $9.94 | $9.97 | $9.97 | 19,905 |
| 2021-07-29 | $9.97 | $9.99 | $9.96 | $9.97 | $9.97 | 4,599 |
| 2021-07-28 | $9.98 | $10.01 | $9.98 | $9.98 | $9.98 | 8,855 |
| 2021-07-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 11,392 |
| 2021-07-26 | $10.00 | $10.02 | $9.99 | $9.99 | $9.99 | 5,639 |
| 2021-07-23 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 3,664 |
| 2021-07-22 | $9.97 | $10.01 | $9.97 | $10.00 | $10.00 | 4,589 |
| 2021-07-21 | $9.97 | $10.04 | $9.97 | $9.97 | $9.97 | 1,563 |
| 2021-07-20 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 7,300 |
| 2021-07-19 | $9.99 | $10.00 | $9.95 | $9.98 | $9.98 | 81,718 |
| 2021-07-16 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 16,307 |
| 2021-07-15 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 32,787 |
| 2021-07-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,203 |
| 2021-07-13 | $9.99 | $10.02 | $9.99 | $10.01 | $10.01 | 55,773 |
| 2021-07-12 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 15,736 |
| 2021-07-09 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 80,568 |
| 2021-07-08 | $10.00 | $10.03 | $10.00 | $10.01 | $10.01 | 8,115 |
| 2021-07-07 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 2,702 |
| 2021-07-06 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 10,090 |
| 2021-07-02 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 3,791 |
| 2021-07-01 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 3,558 |
| 2021-06-30 | $9.99 | $10.03 | $9.99 | $10.01 | $10.01 | 21,889 |
| 2021-06-29 | $10.02 | $10.04 | $9.99 | $10.03 | $10.03 | 3,868 |
| 2021-06-28 | $10.02 | $10.06 | $10.01 | $10.03 | $10.03 | 44,263 |
| 2021-06-25 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 3,055 |
| 2021-06-24 | $10.02 | $10.02 | $9.99 | $10.02 | $10.02 | 13,225 |
| 2021-06-23 | $10.00 | $10.02 | $9.99 | $10.02 | $10.02 | 4,859 |
| 2021-06-22 | $9.98 | $10.01 | $9.98 | $10.01 | $10.01 | 11,690 |
| 2021-06-21 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 35 |
| 2021-06-18 | $9.99 | $10.01 | $9.98 | $10.01 | $10.01 | 16,594 |
| 2021-06-17 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 15,408 |
| 2021-06-16 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,229 |
| 2021-06-15 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 35,911 |
| 2021-06-14 | $10.01 | $10.02 | $9.99 | $10.02 | $10.02 | 24,036 |
| 2021-06-11 | $10.01 | $10.02 | $10.00 | $10.02 | $10.02 | 11,561 |
| 2021-06-10 | $9.98 | $10.02 | $9.98 | $9.99 | $9.99 | 32,853 |
| 2021-06-09 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 37,890 |
| 2021-06-08 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 17,855 |
| 2021-06-07 | $9.95 | $10.04 | $9.95 | $9.98 | $9.98 | 23,103 |
| 2021-06-04 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 1,614 |
| 2021-06-03 | $9.97 | $10.01 | $9.96 | $10.00 | $10.00 | 8,128 |
| 2021-06-02 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 7,085 |
| 2021-06-01 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 19,936 |
| 2021-05-28 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 18,157 |
| 2021-05-27 | $9.97 | $9.97 | $9.93 | $9.97 | $9.97 | 190,955 |
| 2021-05-26 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 11,300 |
| 2021-05-25 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 17,282 |
| 2021-05-24 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 51,277 |
| 2021-05-21 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 405 |
| 2021-05-20 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 19,741 |
| 2021-05-19 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 23,147 |
| 2021-05-18 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 16,724 |
| 2021-05-17 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 8,667 |
| 2021-05-14 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 7,387 |
| 2021-05-13 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 7,745 |
| 2021-05-12 | $10.00 | $10.01 | $9.98 | $10.01 | $10.01 | 8,439 |
| 2021-05-11 | $9.95 | $10.03 | $9.95 | $10.00 | $10.00 | 77,656 |
| 2021-05-10 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 9,682 |
| 2021-05-07 | $9.98 | $10.01 | $9.98 | $9.99 | $9.99 | 66,024 |
| 2021-05-06 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 215,327 |
| 2021-05-05 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 22,972 |
| 2021-05-04 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 20,496 |
| 2021-05-03 | $10.04 | $10.07 | $10.00 | $10.01 | $10.01 | 72,084 |
| 2021-04-30 | $10.02 | $10.04 | $10.00 | $10.04 | $10.04 | 7,178 |
| 2021-04-29 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 11,458 |
| 2021-04-28 | $10.04 | $10.05 | $10.01 | $10.04 | $10.04 | 4,780 |
| 2021-04-27 | $10.00 | $10.06 | $9.98 | $10.05 | $10.05 | 19,034 |
| 2021-04-26 | $9.96 | $10.03 | $9.96 | $10.03 | $10.03 | 104,267 |
| 2021-04-23 | $10.05 | $10.05 | $9.97 | $10.03 | $10.03 | 119,413 |
| 2021-04-22 | $10.01 | $10.01 | $9.97 | $10.00 | $10.00 | 138,634 |
| 2021-04-21 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 75,600 |
| 2021-04-20 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 158,078 |
| 2021-04-19 | $10.01 | $10.04 | $10.01 | $10.04 | $10.04 | 50,386 |
| 2021-04-16 | $10.04 | $10.05 | $10.02 | $10.04 | $10.04 | 652,406 |
| 2021-04-15 | $10.07 | $10.07 | $10.03 | $10.04 | $10.04 | 507,238 |
| 2021-04-14 | $10.01 | $10.07 | $9.99 | $10.02 | $10.02 | 1,535,392 |
| 2021-04-13 | $9.96 | $10.02 | $9.96 | $10.00 | $10.00 | 125,090 |
| 2021-04-12 | $10.00 | $10.06 | $9.99 | $10.00 | $10.00 | 295,506 |
| 2021-04-09 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 750,841 |
| 2021-04-08 | $10.03 | $10.07 | $10.00 | $10.03 | $10.03 | 60,415 |
| 2021-04-07 | $9.95 | $10.04 | $9.95 | $10.03 | $10.03 | 121,170 |
| 2021-04-06 | $9.98 | $10.01 | $9.93 | $10.00 | $10.00 | 84,199 |
| 2021-04-05 | $9.96 | $10.00 | $9.94 | $9.97 | $9.97 | 38,831 |
| 2021-04-01 | $9.92 | $10.03 | $9.91 | $9.91 | $9.91 | 437,251 |
| 2021-03-31 | $9.89 | $9.93 | $9.83 | $9.90 | $9.90 | 1,073,354 |
| 2021-03-30 | $10.00 | $10.00 | $9.87 | $9.89 | $9.89 | 208,970 |
| 2021-03-29 | $9.98 | $10.04 | $9.98 | $10.00 | $10.00 | 23,856 |
| 2021-03-26 | $9.90 | $9.98 | $9.90 | $9.97 | $9.97 | 311,046 |
| 2021-03-25 | $9.85 | $9.96 | $9.70 | $9.89 | $9.89 | 280,805 |
| 2021-03-24 | $9.95 | $9.98 | $9.88 | $9.88 | $9.88 | 302,976 |
| 2021-03-23 | $9.92 | $9.99 | $9.87 | $9.87 | $9.87 | 169,348 |
| 2021-03-22 | $10.09 | $10.09 | $9.95 | $9.96 | $9.96 | 593,113 |
| 2021-03-19 | $10.05 | $10.08 | $10.00 | $10.00 | $10.00 | 117,049 |
| 2021-03-18 | $10.06 | $10.19 | $10.00 | $10.10 | $10.10 | 66,328 |
| 2021-03-17 | $10.07 | $10.08 | $10.01 | $10.02 | $10.02 | 180,421 |
| 2021-03-16 | $10.10 | $10.19 | $10.03 | $10.07 | $10.07 | 275,854 |
| 2021-03-15 | $10.17 | $10.19 | $10.06 | $10.11 | $10.11 | 287,289 |
| 2021-03-12 | $10.21 | $10.24 | $10.15 | $10.18 | $10.18 | 166,050 |
| 2021-03-11 | $10.18 | $10.24 | $10.11 | $10.21 | $10.21 | 153,506 |
| 2021-03-10 | $10.19 | $10.20 | $10.10 | $10.16 | $10.16 | 419,525 |
| 2021-03-09 | $10.09 | $10.19 | $10.07 | $10.13 | $10.13 | 128,639 |
| 2021-03-08 | $10.20 | $10.25 | $10.09 | $10.11 | $10.11 | 187,780 |
| 2021-03-05 | $10.07 | $10.27 | $9.99 | $10.16 | $10.16 | 600,196 |
| 2021-03-04 | $10.14 | $10.14 | $9.94 | $10.06 | $10.06 | 1,316,188 |
| 2021-03-03 | $10.25 | $10.28 | $10.10 | $10.11 | $10.11 | 369,606 |
| 2021-03-02 | $10.30 | $10.30 | $10.08 | $10.16 | $10.16 | 778,982 |
| 2021-03-01 | $10.30 | $10.38 | $10.22 | $10.27 | $10.27 | 504,869 |
| 2021-02-26 | $10.35 | $10.42 | $10.13 | $10.31 | $10.31 | 881,999 |
| 2021-02-25 | $10.59 | $10.59 | $10.28 | $10.37 | $10.37 | 333,859 |
| 2021-02-24 | $10.62 | $10.65 | $10.40 | $10.49 | $10.49 | 400,247 |
| 2021-02-23 | $10.54 | $10.59 | $10.45 | $10.55 | $10.55 | 423,586 |
| 2021-02-22 | $10.73 | $10.74 | $10.60 | $10.65 | $10.65 | 129,841 |
| 2021-02-19 | $10.68 | $10.68 | $10.59 | $10.63 | $10.63 | 96,074 |
| 2021-02-18 | $10.67 | $10.75 | $10.59 | $10.59 | $10.59 | 50,893 |
| 2021-02-17 | $10.69 | $10.75 | $10.64 | $10.65 | $10.65 | 105,382 |
| 2021-02-16 | $10.60 | $10.79 | $10.60 | $10.69 | $10.69 | 440,688 |
| 2021-02-12 | $10.65 | $10.66 | $10.53 | $10.64 | $10.64 | 278,594 |
| 2021-02-11 | $10.78 | $10.78 | $10.58 | $10.69 | $10.69 | 266,394 |
| 2021-02-10 | $10.68 | $10.74 | $10.58 | $10.65 | $10.65 | 710,626 |
| 2021-02-09 | $10.81 | $10.85 | $10.63 | $10.64 | $10.64 | 722,099 |
| 2021-02-08 | $10.77 | $10.88 | $10.70 | $10.73 | $10.73 | 881,377 |
| 2021-02-05 | $10.88 | $10.91 | $10.61 | $10.68 | $10.68 | 312,907 |
| 2021-02-04 | $10.72 | $10.80 | $10.59 | $10.68 | $10.68 | 864,918 |
| 2021-02-03 | $10.62 | $10.66 | $10.51 | $10.66 | $10.66 | 240,016 |
| 2021-02-02 | $10.45 | $10.55 | $10.43 | $10.54 | $10.54 | 327,813 |
| 2021-02-01 | $10.47 | $10.55 | $10.44 | $10.45 | $10.45 | 167,164 |
| 2021-01-29 | $10.45 | $10.49 | $10.37 | $10.44 | $10.44 | 837,216 |
| 2021-01-28 | $10.42 | $10.49 | $10.35 | $10.49 | $10.49 | 392,478 |
| 2021-01-27 | $10.43 | $10.43 | $10.29 | $10.39 | $10.39 | 2,172,148 |
| 2021-01-26 | $10.60 | $10.74 | $10.41 | $10.45 | $10.45 | 912,323 |
| 2021-01-25 | $10.58 | $10.74 | $10.48 | $10.57 | $10.57 | 1,484,733 |
| 2021-01-22 | $10.55 | $10.69 | $10.42 | $10.48 | $10.48 | 967,322 |
| 2021-01-21 | $10.50 | $10.58 | $10.41 | $10.50 | $10.50 | 355,008 |
| 2021-01-20 | $10.55 | $10.55 | $10.42 | $10.44 | $10.44 | 423,904 |
| 2021-01-19 | $10.47 | $10.58 | $10.47 | $10.48 | $10.48 | 468,291 |
| 2021-01-15 | $10.40 | $10.50 | $10.39 | $10.47 | $10.47 | 1,435,449 |
| 2021-01-14 | $10.43 | $10.50 | $10.36 | $10.42 | $10.42 | 1,184,913 |
| 2021-01-13 | $10.55 | $10.64 | $10.31 | $10.32 | $10.32 | 15,321,068 |
Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-U) News Headlines
Recent Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-U) News
Similar Companies to Pontem Corp - Units (1 Ord Share Class A & 1/3 War) (PNTM-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 | -- | -- | -- |