Prospector Capital Corp - Class A (PRSR) Exchange: NASDAQ

  1. Overview
  2. Prospector Capital Corp - Class A (PRSR)

Data as of April 26, 2024

$4.74 ($0.12) 2.60%

Prospector Capital Corp - Class A - Daily Information
Click for more stock information on Prospector Capital Corp - Class A.
Daily Information Data
Date April 26, 2024
Open $4.81
Previous Close $4.74
High $4.90
Low $3.52
Adjusted Open $4.81
Previous Adjusted Close $4.74
Adjusted High $4.90
Adjusted Low $3.52

About Prospector Capital Corp - Class A (PRSR)

Invest in Prospector Capital Corp - Class A (PRSR)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Prospector Capital Corp - Class A (PRSR)

Date Open High Low Close Adj.Close Volume
2023-12-21 $4.81 $4.90 $3.52 $4.74 $4.74 169,360
2023-12-20 $4.56 $4.90 $4.25 $4.62 $4.62 92,787
2023-12-19 $4.62 $4.77 $4.25 $4.44 $4.44 41,849
2023-12-18 $4.63 $4.99 $3.80 $4.63 $4.63 371,300
2023-12-15 $4.83 $5.25 $3.55 $3.99 $3.99 123,243
2023-12-14 $7.23 $7.98 $4.76 $5.17 $5.17 110,823
2023-12-13 $8.25 $9.00 $7.06 $7.42 $7.42 33,566
2023-12-12 $8.86 $9.18 $8.24 $8.28 $8.28 23,428
2023-12-11 $10.29 $10.29 $8.72 $9.10 $9.10 36,760
2023-12-08 $10.94 $11.20 $10.93 $10.96 $10.96 50,822
2023-12-07 $10.90 $10.96 $10.90 $10.96 $10.96 68,728
2023-12-06 $10.88 $10.95 $10.85 $10.90 $10.90 61,262
2023-12-05 $10.87 $10.87 $10.85 $10.86 $10.86 1,141
2023-12-04 $10.84 $10.87 $10.84 $10.87 $10.87 8,381
2023-12-01 $10.82 $10.82 $10.82 $10.82 $10.82 1,566
2023-11-30 $10.82 $10.82 $10.82 $10.82 $10.82 3,252
2023-11-29 $10.81 $10.81 $10.81 $10.81 $10.81 8,363
2023-11-28 $10.81 $10.82 $10.81 $10.81 $10.81 19,174
2023-11-27 $10.79 $10.79 $10.79 $10.79 $10.79 2,243
2023-11-24 $10.77 $10.77 $10.77 $10.77 $10.77 1,425
2023-11-22 $10.79 $10.81 $10.79 $10.79 $10.79 5,224
2023-11-21 $10.81 $10.81 $10.79 $10.79 $10.79 2,038
2023-11-20 $10.80 $10.80 $10.79 $10.79 $10.79 4,047
2023-11-17 $10.80 $10.80 $10.79 $10.79 $10.79 7,560
2023-11-16 $10.80 $10.80 $10.80 $10.80 $10.80 911
2023-11-15 $10.80 $10.80 $10.80 $10.80 $10.80 1,993
2023-11-14 $10.79 $10.80 $10.79 $10.80 $10.80 6,319
2023-11-13 $10.80 $10.80 $10.80 $10.80 $10.80 1,739
2023-11-10 $10.81 $10.81 $10.80 $10.81 $10.81 1,188
2023-11-09 $10.81 $10.81 $10.80 $10.80 $10.80 1,138
2023-11-08 $10.79 $10.80 $10.79 $10.80 $10.80 2,965
2023-11-07 $10.80 $10.81 $10.79 $10.79 $10.79 35,576
2023-11-06 $10.79 $10.79 $10.79 $10.79 $10.79 472
2023-11-03 $10.80 $10.80 $10.79 $10.80 $10.80 3,525
2023-11-02 $10.79 $10.80 $10.79 $10.80 $10.80 792
2023-11-01 $10.79 $10.80 $10.79 $10.79 $10.79 2,657
2023-10-31 $10.79 $10.80 $10.79 $10.79 $10.79 13,753
2023-10-30 $10.79 $10.82 $10.79 $10.81 $10.81 1,826
2023-10-27 $10.79 $10.80 $10.79 $10.79 $10.79 3,565
2023-10-26 $10.78 $10.80 $10.78 $10.79 $10.79 20,315
2023-10-25 $10.78 $10.79 $10.78 $10.79 $10.79 2,129
2023-10-24 $10.78 $10.79 $10.78 $10.78 $10.78 2,371
2023-10-23 $10.77 $10.78 $10.77 $10.78 $10.78 1,733
2023-10-20 $10.75 $10.78 $10.75 $10.78 $10.78 2,834
2023-10-19 $10.77 $10.78 $10.77 $10.78 $10.78 4,076
2023-10-18 $10.75 $10.77 $10.75 $10.77 $10.77 1,909
2023-10-17 $10.75 $10.78 $10.75 $10.77 $10.77 3,743
2023-10-16 $10.76 $10.77 $10.76 $10.77 $10.77 1,668
2023-10-13 $10.76 $10.76 $10.76 $10.76 $10.76 10,596
2023-10-12 $10.76 $10.77 $10.76 $10.77 $10.77 4,104
2023-10-11 $10.76 $10.77 $10.76 $10.77 $10.77 1,731
2023-10-10 $10.77 $10.77 $10.77 $10.77 $10.77 777
2023-10-09 $10.77 $10.77 $10.76 $10.77 $10.77 2,218
2023-10-06 $10.76 $10.76 $10.76 $10.76 $10.76 329
2023-10-05 $10.75 $10.77 $10.75 $10.76 $10.76 2,962
2023-10-04 $10.79 $10.79 $10.76 $10.76 $10.76 4,367
2023-10-03 $10.73 $10.80 $10.73 $10.80 $10.80 1,738
2023-10-02 $10.75 $10.76 $10.75 $10.76 $10.76 1,255
2023-09-29 $10.75 $10.75 $10.75 $10.75 $10.75 617
2023-09-28 $10.85 $10.85 $10.76 $10.76 $10.76 1,351
2023-09-27 $10.75 $10.76 $10.75 $10.76 $10.76 2,814
2023-09-26 $10.76 $10.76 $10.75 $10.76 $10.76 12,952
2023-09-25 $10.72 $10.75 $10.72 $10.75 $10.75 5,723
2023-09-22 $10.72 $10.75 $10.72 $10.75 $10.75 68,958
2023-09-21 $10.72 $10.72 $10.71 $10.71 $10.71 1,354
2023-09-20 $10.71 $10.72 $10.71 $10.71 $10.71 4,165
2023-09-19 $10.74 $10.74 $10.70 $10.72 $10.72 2,592
2023-09-18 $10.69 $10.74 $10.69 $10.72 $10.72 1,440
2023-09-15 $10.70 $10.74 $10.70 $10.71 $10.71 5,936
2023-09-14 $10.69 $10.70 $10.69 $10.70 $10.70 902
2023-09-13 $10.69 $10.70 $10.69 $10.69 $10.69 1,625
2023-09-12 $10.69 $10.70 $10.69 $10.69 $10.69 1,209
2023-09-11 $10.68 $10.69 $10.68 $10.68 $10.68 17,966
2023-09-08 $10.65 $10.69 $10.65 $10.68 $10.68 7,829
2023-09-07 $10.68 $10.68 $10.65 $10.68 $10.68 36,915
2023-09-06 $10.65 $10.66 $10.65 $10.65 $10.65 2,263
2023-09-05 $10.65 $10.67 $10.65 $10.65 $10.65 4,129
2023-09-01 $10.65 $10.66 $10.65 $10.65 $10.65 7,106
2023-08-31 $10.64 $10.68 $10.64 $10.64 $10.64 4,004
2023-08-30 $10.65 $10.68 $10.64 $10.64 $10.64 1,519
2023-08-29 $10.64 $10.65 $10.63 $10.64 $10.64 3,988
2023-08-28 $10.63 $10.65 $10.63 $10.63 $10.63 2,486
2023-08-25 $10.65 $10.65 $10.63 $10.63 $10.63 8,344
2023-08-24 $10.63 $10.65 $10.63 $10.63 $10.63 1,388
2023-08-23 $10.64 $10.64 $10.62 $10.63 $10.63 4,614
2023-08-22 $10.60 $10.65 $10.60 $10.62 $10.62 5,763
2023-08-21 $10.59 $10.67 $10.59 $10.61 $10.61 5,511
2023-08-18 $10.60 $10.64 $10.60 $10.64 $10.64 4,136
2023-08-17 $10.59 $10.64 $10.59 $10.64 $10.64 438
2023-08-16 $10.60 $10.65 $10.59 $10.64 $10.64 1,244
2023-08-15 $10.60 $10.62 $10.59 $10.62 $10.62 2,689
2023-08-14 $10.59 $10.63 $10.59 $10.59 $10.59 4,925
2023-08-11 $10.58 $10.63 $10.58 $10.59 $10.59 5,071
2023-08-10 $10.57 $10.58 $10.57 $10.57 $10.57 3,587
2023-08-09 $10.53 $10.58 $10.53 $10.56 $10.56 2,474
2023-08-08 $10.55 $10.58 $10.53 $10.53 $10.53 34,194
2023-08-07 $10.53 $10.56 $10.53 $10.56 $10.56 5,741
2023-08-04 $10.53 $10.53 $10.53 $10.53 $10.53 288
2023-08-03 $10.55 $10.58 $10.55 $10.58 $10.58 2,797
2023-08-02 $10.56 $10.58 $10.56 $10.56 $10.56 958
2023-08-01 $10.53 $10.58 $10.53 $10.58 $10.58 2,860
2023-07-31 $10.53 $10.55 $10.53 $10.53 $10.53 3,295
2023-07-28 $10.53 $10.56 $10.53 $10.54 $10.54 4,038
2023-07-27 $10.53 $10.55 $10.53 $10.55 $10.55 2,182
2023-07-26 $10.55 $10.56 $10.53 $10.56 $10.56 7,972
2023-07-25 $10.53 $10.53 $10.53 $10.53 $10.53 2,397
2023-07-24 $10.53 $10.54 $10.52 $10.53 $10.53 2,451
2023-07-21 $10.53 $10.55 $10.53 $10.53 $10.53 2,444
2023-07-20 $10.51 $10.54 $10.51 $10.53 $10.53 7,919
2023-07-19 $10.53 $10.53 $10.51 $10.52 $10.52 5,853
2023-07-18 $10.49 $10.54 $10.49 $10.54 $10.54 5,596
2023-07-17 $10.49 $10.55 $10.49 $10.49 $10.49 7,578
2023-07-14 $10.52 $10.52 $10.49 $10.51 $10.51 1,027
2023-07-13 $10.48 $10.53 $10.48 $10.50 $10.50 4,593
2023-07-12 $10.47 $10.55 $10.47 $10.51 $10.51 7,043
2023-07-11 $10.52 $10.54 $10.51 $10.51 $10.51 3,598
2023-07-10 $10.46 $10.53 $10.46 $10.52 $10.52 6,326
2023-07-07 $10.45 $10.50 $10.45 $10.47 $10.47 1,695
2023-07-06 $10.45 $10.47 $10.45 $10.47 $10.47 17,284
2023-07-05 $10.45 $10.46 $10.45 $10.45 $10.45 1,897
2023-07-03 $10.44 $10.46 $10.44 $10.45 $10.45 7,547
2023-06-30 $10.45 $10.45 $10.45 $10.45 $10.45 2,988
2023-06-29 $10.45 $10.46 $10.45 $10.45 $10.45 4,314
2023-06-28 $10.43 $10.45 $10.43 $10.45 $10.45 3,538
2023-06-27 $10.46 $10.46 $10.44 $10.44 $10.44 11,591
2023-06-26 $10.42 $10.46 $10.42 $10.46 $10.46 13,164
2023-06-23 $10.45 $10.45 $10.44 $10.44 $10.44 6,058
2023-06-22 $10.43 $10.49 $10.43 $10.45 $10.45 8,820
2023-06-21 $10.41 $10.44 $10.41 $10.44 $10.44 3,078
2023-06-20 $10.41 $10.42 $10.41 $10.41 $10.41 7,280
2023-06-16 $10.42 $10.50 $10.41 $10.41 $10.41 1,661
2023-06-15 $10.52 $10.55 $10.44 $10.45 $10.45 7,793
2023-06-14 $10.54 $10.55 $10.48 $10.50 $10.50 12,915
2023-06-13 $10.46 $10.55 $10.46 $10.50 $10.50 15,896
2023-06-12 $10.39 $10.47 $10.39 $10.41 $10.41 3,008
2023-06-09 $10.43 $10.46 $10.41 $10.43 $10.43 1,337
2023-06-08 $10.39 $10.48 $10.39 $10.48 $10.48 16,012
2023-06-07 $10.39 $10.42 $10.39 $10.40 $10.40 7,748
2023-06-06 $10.43 $10.43 $10.40 $10.42 $10.42 17,011
2023-06-05 $10.43 $10.48 $10.41 $10.48 $10.48 6,203
2023-06-02 $10.45 $10.46 $10.45 $10.46 $10.46 9,112
2023-06-01 $10.46 $10.47 $10.46 $10.47 $10.47 3,284
2023-05-31 $10.47 $10.48 $10.47 $10.47 $10.47 1,239
2023-05-30 $10.45 $10.49 $10.45 $10.45 $10.45 21,026
2023-05-26 $10.46 $10.47 $10.45 $10.46 $10.46 9,436
2023-05-25 $10.47 $10.50 $10.46 $10.46 $10.46 14,297
2023-05-24 $10.45 $10.50 $10.45 $10.46 $10.46 59,474
2023-05-23 $10.44 $10.47 $10.44 $10.47 $10.47 5,346
2023-05-22 $10.41 $10.50 $10.40 $10.46 $10.46 32,205
2023-05-19 $10.20 $10.47 $10.20 $10.41 $10.41 34,603
2023-05-18 $10.14 $10.22 $10.14 $10.22 $10.22 821
2023-05-17 $10.15 $10.29 $10.15 $10.26 $10.26 11,423
2023-05-16 $10.08 $10.20 $10.07 $10.20 $10.20 40,672
2023-05-15 $10.05 $10.08 $10.05 $10.08 $10.08 24,913
2023-05-12 $10.06 $10.07 $10.06 $10.06 $10.06 1,431
2023-05-11 $10.07 $10.07 $10.06 $10.06 $10.06 524
2023-05-10 $10.06 $10.07 $10.05 $10.07 $10.07 2,319
2023-05-09 $10.05 $10.09 $10.04 $10.06 $10.06 6,362
2023-05-08 $10.04 $10.05 $10.04 $10.05 $10.05 595
2023-05-05 $10.05 $10.06 $10.04 $10.05 $10.05 7,521
2023-05-04 $10.05 $10.06 $10.04 $10.05 $10.05 3,272
2023-05-03 $10.00 $10.07 $10.00 $10.05 $10.05 5,229
2023-05-02 $10.00 $10.01 $10.00 $10.00 $10.00 2,311
2023-05-01 $10.00 $10.04 $10.00 $10.02 $10.02 8,327
2023-04-28 $10.02 $10.02 $9.99 $10.02 $10.02 2,450
2023-04-27 $9.96 $10.00 $9.96 $10.00 $10.00 14,940
2023-04-26 $9.96 $9.96 $9.96 $9.96 $9.96 4,327
2023-04-25 $9.99 $9.99 $9.98 $9.98 $9.98 297
2023-04-24 $9.96 $9.98 $9.96 $9.98 $9.98 5,662
2023-04-21 $9.96 $9.98 $9.96 $9.96 $9.96 2,216
2023-04-20 $9.96 $9.98 $9.96 $9.96 $9.96 4,324
2023-04-19 $9.96 $9.96 $9.96 $9.96 $9.96 2,781
2023-04-18 $9.95 $9.95 $9.95 $9.95 $9.95 871
2023-04-17 $9.93 $9.97 $9.93 $9.96 $9.96 5,044
2023-04-14 $9.96 $9.97 $9.96 $9.96 $9.96 1,290
2023-04-13 $9.97 $9.98 $9.97 $9.97 $9.97 14,422
2023-04-12 $9.97 $9.97 $9.96 $9.96 $9.96 3,834
2023-04-11 $9.95 $9.97 $9.95 $9.97 $9.97 810
2023-04-10 $9.94 $9.95 $9.94 $9.95 $9.95 3,988
2023-04-06 $9.95 $9.96 $9.95 $9.96 $9.96 1,558
2023-04-05 $9.93 $9.95 $9.93 $9.94 $9.94 13,671
2023-04-04 $9.91 $9.95 $9.91 $9.92 $9.92 2,191
2023-04-03 $9.91 $9.95 $9.91 $9.92 $9.92 5,521
2023-03-31 $9.90 $9.93 $9.90 $9.92 $9.92 4,242
2023-03-30 $9.90 $9.98 $9.90 $9.93 $9.93 11,974
2023-03-29 $9.93 $9.98 $9.92 $9.92 $9.92 3,993
2023-03-28 $9.94 $9.98 $9.94 $9.96 $9.96 30,634
2023-03-27 $9.93 $9.94 $9.93 $9.94 $9.94 10,778
2023-03-24 $9.92 $9.93 $9.92 $9.92 $9.92 11,339
2023-03-23 $9.91 $9.94 $9.91 $9.92 $9.92 7,382
2023-03-22 $9.92 $9.93 $9.92 $9.92 $9.92 5,538
2023-03-21 $9.93 $9.95 $9.93 $9.93 $9.93 11,190
2023-03-20 $9.93 $9.99 $9.92 $9.92 $9.92 14,800
2023-03-17 $9.93 $9.98 $9.92 $9.93 $9.93 5,468
2023-03-16 $9.92 $9.97 $9.92 $9.94 $9.94 13,070
2023-03-15 $9.96 $9.96 $9.92 $9.92 $9.92 2,766
2023-03-14 $9.94 $9.97 $9.91 $9.96 $9.96 3,993
2023-03-13 $9.93 $9.97 $9.92 $9.96 $9.96 9,419
2023-03-10 $9.96 $9.99 $9.95 $9.95 $9.95 6,389
2023-03-09 $9.98 $9.99 $9.96 $9.96 $9.96 5,045
2023-03-08 $9.96 $9.99 $9.96 $9.98 $9.98 3,293
2023-03-07 $9.96 $10.01 $9.96 $9.99 $9.99 3,015
2023-03-06 $9.96 $9.98 $9.96 $9.96 $9.96 2,001
2023-03-03 $9.99 $10.00 $9.98 $9.99 $9.99 3,793
2023-03-02 $9.96 $10.00 $9.96 $10.00 $10.00 10,840
2023-03-01 $9.99 $9.99 $9.97 $9.97 $9.97 1,133
2023-02-28 $9.96 $9.98 $9.96 $9.98 $9.98 10,185
2023-02-27 $9.97 $9.98 $9.96 $9.97 $9.97 3,454
2023-02-24 $9.97 $9.99 $9.97 $9.97 $9.97 2,104
2023-02-23 $9.95 $10.00 $9.95 $9.99 $9.99 16,521
2023-02-22 $9.99 $9.99 $9.97 $9.97 $9.97 3,924
2023-02-21 $9.98 $9.98 $9.97 $9.97 $9.97 5,141
2023-02-17 $9.96 $9.99 $9.96 $9.99 $9.99 2,283
2023-02-16 $9.99 $10.10 $9.98 $10.10 $10.10 3,190
2023-02-15 $9.98 $10.01 $9.98 $10.00 $10.00 12,398
2023-02-14 $9.99 $9.99 $9.99 $9.99 $9.99 715
2023-02-13 $9.98 $10.00 $9.98 $9.99 $9.99 1,244
2023-02-10 $9.99 $10.00 $9.99 $9.99 $9.99 1,959
2023-02-09 $9.99 $10.00 $9.99 $10.00 $10.00 3,343
2023-02-08 $10.05 $10.07 $9.98 $10.02 $10.02 8,023
2023-02-07 $10.05 $10.10 $10.05 $10.05 $10.05 5,147
2023-02-06 $10.08 $10.08 $10.07 $10.08 $10.08 3,911
2023-02-03 $10.06 $10.10 $10.04 $10.06 $10.06 2,974
2023-02-02 $10.16 $10.18 $10.15 $10.16 $10.16 8,540
2023-02-01 $10.18 $10.18 $10.15 $10.16 $10.16 4,059
2023-01-31 $10.15 $10.15 $10.07 $10.15 $10.15 21,647
2023-01-30 $10.15 $10.18 $10.12 $10.12 $10.12 28,409
2023-01-27 $10.10 $10.15 $10.10 $10.15 $10.15 15,541
2023-01-26 $10.10 $10.11 $10.09 $10.10 $10.10 7,361
2023-01-25 $10.06 $10.06 $10.05 $10.05 $10.05 1,133
2023-01-24 $9.95 $10.08 $9.95 $10.05 $10.05 5,404
2023-01-23 $10.00 $10.01 $9.98 $9.98 $9.98 2,633
2023-01-20 $10.00 $10.11 $9.98 $10.11 $10.11 13,637
2023-01-19 $9.96 $9.98 $9.96 $9.97 $9.97 2,117
2023-01-18 $9.97 $10.00 $9.96 $9.97 $9.97 3,874
2023-01-17 $10.34 $10.34 $9.95 $10.00 $10.00 16,212
2023-01-13 $9.88 $10.46 $9.88 $10.46 $10.46 37,147
2023-01-12 $9.88 $9.97 $9.88 $9.89 $9.89 31,625
2023-01-11 $9.87 $9.99 $9.86 $9.91 $9.91 52,586
2023-01-10 $9.88 $9.97 $9.85 $9.88 $9.88 11,014
2023-01-09 $9.89 $9.93 $9.85 $9.85 $9.85 5,836
2023-01-06 $9.93 $9.93 $9.93 $9.93 $9.93 1,499
2023-01-05 $9.91 $10.00 $9.88 $10.00 $10.00 18,910
2023-01-04 $9.85 $9.96 $9.85 $9.90 $9.90 24,820
2023-01-03 $10.08 $10.08 $9.84 $9.87 $9.87 25,168
2022-12-30 $10.08 $10.10 $9.80 $9.95 $9.95 28,281
2022-12-29 $10.08 $10.10 $10.08 $10.10 $10.10 65,668
2022-12-28 $10.08 $10.11 $10.08 $10.08 $10.08 128,022
2022-12-27 $10.08 $10.10 $10.08 $10.08 $10.08 35,285
2022-12-23 $10.08 $10.10 $10.08 $10.09 $10.09 20,255
2022-12-22 $10.08 $10.10 $10.08 $10.09 $10.09 150,476
2022-12-21 $10.09 $10.10 $10.09 $10.09 $10.09 77,257
2022-12-20 $10.09 $10.10 $10.09 $10.09 $10.09 40,603
2022-12-19 $10.08 $10.10 $10.08 $10.09 $10.09 25,787
2022-12-16 $10.08 $10.09 $10.08 $10.08 $10.08 64,751
2022-12-15 $10.08 $10.09 $10.08 $10.08 $10.08 8,163
2022-12-14 $10.08 $10.09 $10.08 $10.08 $10.08 6,277
2022-12-13 $10.08 $10.09 $10.07 $10.08 $10.08 258,235
2022-12-12 $10.07 $10.08 $10.07 $10.08 $10.08 3,539
2022-12-09 $10.07 $10.08 $10.07 $10.08 $10.08 10,099
2022-12-08 $10.07 $10.08 $10.07 $10.08 $10.08 204,185
2022-12-07 $10.06 $10.08 $10.06 $10.08 $10.08 1,973,472
2022-12-06 $10.07 $10.07 $10.07 $10.07 $10.07 2,145
2022-12-05 $10.07 $10.08 $10.06 $10.08 $10.08 2,004,981
2022-12-02 $10.06 $10.07 $10.06 $10.07 $10.07 105,983
2022-12-01 $10.06 $10.07 $10.06 $10.07 $10.07 11,400
2022-11-30 $10.06 $10.07 $10.06 $10.07 $10.07 290,199
2022-11-29 $10.06 $10.06 $10.04 $10.06 $10.06 148,400
2022-11-28 $10.04 $10.05 $10.04 $10.04 $10.04 90,986
2022-11-25 $10.04 $10.05 $10.04 $10.05 $10.05 3,398
2022-11-23 $10.05 $10.05 $10.04 $10.04 $10.04 4,357
2022-11-22 $10.05 $10.05 $10.04 $10.04 $10.04 314,834
2022-11-21 $10.03 $10.05 $10.03 $10.04 $10.04 97,706
2022-11-18 $10.04 $10.05 $10.04 $10.04 $10.04 51,893
2022-11-17 $10.03 $10.04 $10.03 $10.03 $10.03 14,747
2022-11-16 $10.02 $10.03 $10.02 $10.02 $10.02 2,552
2022-11-15 $10.03 $10.03 $10.02 $10.03 $10.03 1,947
2022-11-14 $10.02 $10.03 $10.02 $10.02 $10.02 16,248
2022-11-11 $10.02 $10.03 $10.02 $10.02 $10.02 7,534
2022-11-10 $10.02 $10.02 $10.02 $10.02 $10.02 7,572
2022-11-09 $10.02 $10.03 $10.02 $10.02 $10.02 4,046
2022-11-08 $10.04 $10.04 $10.02 $10.03 $10.03 100,203
2022-11-07 $10.03 $10.04 $10.02 $10.03 $10.03 79,627
2022-11-04 $10.03 $10.03 $10.02 $10.02 $10.02 4,601
2022-11-03 $10.02 $10.03 $10.02 $10.03 $10.03 3,816
2022-11-02 $10.02 $10.03 $10.01 $10.02 $10.02 31,866
2022-11-01 $10.01 $10.02 $10.01 $10.01 $10.01 78,650
2022-10-31 $10.01 $10.02 $10.01 $10.01 $10.01 18,170
2022-10-28 $10.00 $10.02 $10.00 $10.01 $10.01 109,832
2022-10-27 $10.00 $10.01 $10.00 $10.00 $10.00 5,595
2022-10-26 $10.00 $10.01 $9.99 $10.01 $10.01 202,521
2022-10-25 $10.01 $10.01 $10.00 $10.00 $10.00 6,799
2022-10-24 $10.03 $10.03 $10.00 $10.01 $10.01 3,530
2022-10-21 $10.00 $10.00 $9.99 $9.99 $9.99 89,814
2022-10-20 $9.99 $10.00 $9.99 $10.00 $10.00 107,658
2022-10-19 $9.99 $9.99 $9.99 $9.99 $9.99 894,426
2022-10-18 $9.97 $9.98 $9.97 $9.98 $9.98 100,894
2022-10-17 $9.97 $9.98 $9.97 $9.97 $9.97 6,049
2022-10-14 $9.98 $9.98 $9.97 $9.98 $9.98 1,239
2022-10-13 $9.98 $9.98 $9.97 $9.97 $9.97 675,038
2022-10-12 $9.97 $9.98 $9.97 $9.97 $9.97 3,791
2022-10-11 $9.96 $9.97 $9.96 $9.96 $9.96 5,091
2022-10-10 $9.96 $9.97 $9.96 $9.96 $9.96 1,854
2022-10-07 $9.98 $9.98 $9.97 $9.97 $9.97 116,583
2022-10-06 $9.97 $9.98 $9.96 $9.97 $9.97 13,341
2022-10-05 $9.95 $9.96 $9.95 $9.96 $9.96 2,825
2022-10-04 $9.97 $9.97 $9.96 $9.96 $9.96 12,544
2022-10-03 $9.97 $9.97 $9.96 $9.96 $9.96 111,800
2022-09-30 $9.96 $9.97 $9.96 $9.96 $9.96 4,649
2022-09-29 $9.95 $9.96 $9.95 $9.96 $9.96 2,555
2022-09-28 $9.95 $9.95 $9.94 $9.95 $9.95 40,205
2022-09-27 $9.94 $9.95 $9.94 $9.94 $9.94 14,141
2022-09-26 $9.94 $9.95 $9.93 $9.94 $9.94 146,467
2022-09-23 $9.94 $9.95 $9.94 $9.94 $9.94 14,607
2022-09-22 $9.94 $9.95 $9.94 $9.94 $9.94 4,899
2022-09-21 $9.95 $9.95 $9.94 $9.95 $9.95 9,558
2022-09-20 $9.94 $9.95 $9.94 $9.94 $9.94 3,721
2022-09-19 $9.94 $9.95 $9.94 $9.94 $9.94 263,329
2022-09-16 $9.93 $9.94 $9.93 $9.94 $9.94 15,965
2022-09-15 $9.94 $9.94 $9.93 $9.93 $9.93 299,158
2022-09-14 $9.94 $9.94 $9.93 $9.93 $9.93 225,831
2022-09-13 $9.94 $9.94 $9.93 $9.94 $9.94 422,140
2022-09-12 $9.92 $9.94 $9.92 $9.93 $9.93 14,875
2022-09-09 $9.93 $9.94 $9.92 $9.92 $9.92 13,348
2022-09-08 $9.93 $9.93 $9.92 $9.93 $9.93 6,720
2022-09-07 $9.92 $9.93 $9.92 $9.92 $9.92 5,919
2022-09-06 $9.92 $9.93 $9.92 $9.92 $9.92 23,412
2022-09-02 $9.90 $9.91 $9.90 $9.91 $9.91 1,670
2022-09-01 $9.91 $9.92 $9.91 $9.91 $9.91 143,809
2022-08-31 $9.92 $9.92 $9.91 $9.91 $9.91 2,054
2022-08-30 $9.91 $9.92 $9.91 $9.91 $9.91 4,635
2022-08-29 $9.91 $9.92 $9.91 $9.92 $9.92 3,100
2022-08-26 $9.90 $9.91 $9.90 $9.91 $9.91 2,406
2022-08-25 $9.90 $9.91 $9.90 $9.91 $9.91 34,858
2022-08-24 $9.90 $9.90 $9.90 $9.90 $9.90 4,624
2022-08-23 $9.89 $9.91 $9.89 $9.91 $9.91 1,533
2022-08-22 $9.88 $9.91 $9.88 $9.90 $9.90 2,645
2022-08-19 $9.89 $9.91 $9.89 $9.90 $9.90 134,042
2022-08-18 $9.92 $9.92 $9.89 $9.90 $9.90 11,711
2022-08-17 $9.90 $9.91 $9.90 $9.91 $9.91 9,265
2022-08-16 $9.90 $9.90 $9.90 $9.90 $9.90 577
2022-08-15 $9.90 $9.91 $9.90 $9.90 $9.90 2,855
2022-08-12 $9.91 $9.91 $9.89 $9.90 $9.90 19,589
2022-08-11 $9.89 $9.90 $9.89 $9.90 $9.90 11,610
2022-08-10 $9.89 $9.89 $9.88 $9.89 $9.89 55,935
2022-08-09 $9.89 $9.89 $9.88 $9.88 $9.88 52,205
2022-08-08 $9.89 $9.90 $9.89 $9.89 $9.89 13,878
2022-08-05 $9.90 $9.91 $9.88 $9.90 $9.90 142,774
2022-08-04 $9.89 $9.91 $9.89 $9.90 $9.90 34,448
2022-08-03 $9.90 $9.90 $9.89 $9.89 $9.89 6,539
2022-08-02 $9.90 $9.90 $9.89 $9.89 $9.89 3,753
2022-08-01 $9.89 $9.89 $9.89 $9.89 $9.89 3,459
2022-07-29 $9.88 $9.90 $9.88 $9.89 $9.89 35,100
2022-07-28 $9.88 $9.90 $9.88 $9.90 $9.90 4,454
2022-07-27 $9.86 $9.88 $9.86 $9.87 $9.87 36,676
2022-07-26 $9.87 $9.89 $9.87 $9.87 $9.87 13,347
2022-07-25 $9.87 $9.89 $9.86 $9.86 $9.86 10,607
2022-07-22 $9.89 $9.89 $9.86 $9.87 $9.87 8,214
2022-07-21 $9.86 $9.87 $9.85 $9.85 $9.85 2,368
2022-07-20 $9.88 $9.88 $9.85 $9.85 $9.85 6,613
2022-07-19 $9.85 $9.86 $9.85 $9.85 $9.85 4,806
2022-07-18 $9.85 $9.85 $9.85 $9.85 $9.85 3,622
2022-07-15 $9.85 $9.86 $9.85 $9.86 $9.86 11,118
2022-07-14 $9.84 $9.84 $9.84 $9.84 $9.84 30,465
2022-07-13 $9.86 $9.86 $9.84 $9.84 $9.84 2,575
2022-07-12 $9.85 $9.85 $9.84 $9.84 $9.84 4,968
2022-07-11 $9.85 $9.85 $9.84 $9.85 $9.85 8,877
2022-07-08 $9.86 $9.86 $9.84 $9.85 $9.85 6,318
2022-07-07 $9.85 $9.86 $9.84 $9.86 $9.86 18,615
2022-07-06 $9.84 $9.86 $9.84 $9.86 $9.86 996
2022-07-05 $9.86 $9.86 $9.84 $9.84 $9.84 204,855
2022-07-01 $9.85 $9.86 $9.84 $9.86 $9.86 94,774
2022-06-30 $9.85 $9.86 $9.85 $9.86 $9.86 3,752
2022-06-29 $9.85 $9.86 $9.84 $9.85 $9.85 121,767
2022-06-28 $9.86 $9.86 $9.85 $9.85 $9.85 2,288
2022-06-27 $9.85 $9.85 $9.84 $9.84 $9.84 47,412
2022-06-24 $9.83 $9.84 $9.83 $9.84 $9.84 9,327
2022-06-23 $9.83 $9.84 $9.83 $9.84 $9.84 8,978
2022-06-22 $9.83 $9.84 $9.83 $9.83 $9.83 11,305
2022-06-21 $9.83 $9.84 $9.83 $9.83 $9.83 9,843
2022-06-17 $9.83 $9.85 $9.83 $9.83 $9.83 8,887
2022-06-16 $9.83 $9.84 $9.83 $9.84 $9.84 83,687
2022-06-15 $9.83 $9.85 $9.83 $9.84 $9.84 28,281
2022-06-14 $9.82 $9.84 $9.82 $9.84 $9.84 22,579
2022-06-13 $9.85 $9.85 $9.82 $9.84 $9.84 47,711
2022-06-10 $9.85 $9.86 $9.84 $9.84 $9.84 12,634
2022-06-09 $9.84 $9.84 $9.83 $9.83 $9.83 13,467
2022-06-08 $9.84 $9.84 $9.83 $9.83 $9.83 1,331
2022-06-07 $9.83 $9.84 $9.83 $9.84 $9.84 6,649
2022-06-06 $9.82 $9.84 $9.81 $9.84 $9.84 6,507
2022-06-03 $9.83 $9.84 $9.82 $9.84 $9.84 30,616
2022-06-02 $9.83 $9.83 $9.82 $9.82 $9.82 1,016,791
2022-06-01 $9.82 $9.83 $9.82 $9.83 $9.83 15,105
2022-05-31 $9.82 $9.83 $9.82 $9.83 $9.83 12,332
2022-05-27 $9.82 $9.83 $9.82 $9.82 $9.82 297,225
2022-05-26 $9.81 $9.82 $9.81 $9.82 $9.82 2,809
2022-05-25 $9.82 $9.82 $9.82 $9.82 $9.82 9,381
2022-05-24 $9.82 $9.83 $9.81 $9.81 $9.81 7,498
2022-05-23 $9.85 $9.85 $9.82 $9.82 $9.82 30,615
2022-05-20 $9.85 $9.85 $9.81 $9.82 $9.82 228,694
2022-05-19 $9.84 $9.84 $9.81 $9.82 $9.82 5,869
2022-05-18 $9.80 $9.84 $9.80 $9.84 $9.84 15,983
2022-05-17 $9.81 $9.83 $9.81 $9.81 $9.81 13,482
2022-05-16 $9.80 $9.82 $9.80 $9.81 $9.81 13,669
2022-05-13 $9.81 $9.82 $9.79 $9.80 $9.80 22,961
2022-05-12 $9.82 $9.82 $9.80 $9.80 $9.80 50,162
2022-05-11 $9.82 $9.83 $9.81 $9.83 $9.83 1,562,984
2022-05-10 $9.82 $9.83 $9.82 $9.82 $9.82 27,567
2022-05-09 $9.83 $9.85 $9.83 $9.83 $9.83 49,405
2022-05-06 $9.84 $9.84 $9.83 $9.83 $9.83 19,992
2022-05-05 $9.86 $9.86 $9.84 $9.84 $9.84 53,088
2022-05-04 $9.86 $9.86 $9.85 $9.85 $9.85 77,777
2022-05-03 $9.85 $9.86 $9.84 $9.84 $9.84 650,771
2022-05-02 $9.85 $9.86 $9.84 $9.84 $9.84 270,595
2022-04-29 $9.86 $9.86 $9.84 $9.84 $9.84 13,729
2022-04-28 $9.85 $9.86 $9.85 $9.85 $9.85 9,589
2022-04-27 $9.85 $9.86 $9.85 $9.86 $9.86 86,978
2022-04-26 $9.85 $9.86 $9.84 $9.85 $9.85 31,537
2022-04-25 $9.85 $9.86 $9.84 $9.85 $9.85 21,664
2022-04-22 $9.84 $9.84 $9.83 $9.84 $9.84 31,400
2022-04-21 $9.85 $9.86 $9.84 $9.84 $9.84 15,494
2022-04-20 $9.85 $9.87 $9.85 $9.86 $9.86 268,335
2022-04-19 $9.84 $9.85 $9.83 $9.84 $9.84 21,708
2022-04-18 $9.83 $9.85 $9.83 $9.84 $9.84 21,126
2022-04-14 $9.84 $9.84 $9.83 $9.84 $9.84 11,192
2022-04-13 $9.83 $9.84 $9.83 $9.84 $9.84 18,769
2022-04-12 $9.83 $9.83 $9.82 $9.83 $9.83 21,520
2022-04-11 $9.82 $9.84 $9.81 $9.84 $9.84 94,917
2022-04-08 $9.82 $9.84 $9.82 $9.83 $9.83 864,432
2022-04-07 $9.81 $9.82 $9.81 $9.81 $9.81 10,589
2022-04-06 $9.80 $9.82 $9.80 $9.82 $9.82 6,062
2022-04-05 $9.80 $9.82 $9.80 $9.82 $9.82 3,906
2022-04-04 $9.81 $9.83 $9.80 $9.83 $9.83 47,543
2022-04-01 $9.80 $9.82 $9.80 $9.82 $9.82 30,954
2022-03-31 $9.78 $9.82 $9.78 $9.81 $9.81 17,711
2022-03-30 $9.79 $9.80 $9.79 $9.80 $9.80 151,094
2022-03-29 $9.78 $9.80 $9.78 $9.80 $9.80 3,846
2022-03-28 $9.79 $9.81 $9.79 $9.81 $9.81 22,210
2022-03-25 $9.78 $9.79 $9.78 $9.79 $9.79 7,642
2022-03-24 $9.78 $9.80 $9.77 $9.79 $9.79 47,480
2022-03-23 $9.79 $9.79 $9.79 $9.79 $9.79 3,803
2022-03-22 $9.79 $9.80 $9.78 $9.80 $9.80 14,567
2022-03-21 $9.78 $9.80 $9.78 $9.79 $9.79 40,914
2022-03-18 $9.80 $9.80 $9.77 $9.80 $9.80 35,439
2022-03-17 $9.77 $9.79 $9.77 $9.78 $9.78 26,906
2022-03-16 $9.77 $9.79 $9.77 $9.79 $9.79 48,920
2022-03-15 $9.74 $9.79 $9.74 $9.78 $9.78 9,306
2022-03-14 $9.77 $9.79 $9.77 $9.78 $9.78 10,169
2022-03-11 $9.77 $9.80 $9.77 $9.80 $9.80 39,488
2022-03-10 $9.77 $9.78 $9.77 $9.78 $9.78 10,759
2022-03-09 $9.78 $9.79 $9.78 $9.78 $9.78 18,980
2022-03-08 $9.77 $9.79 $9.77 $9.78 $9.78 281,070
2022-03-07 $9.77 $9.79 $9.77 $9.79 $9.79 49,598
2022-03-04 $9.77 $9.78 $9.77 $9.78 $9.78 25,824
2022-03-03 $9.76 $9.78 $9.76 $9.78 $9.78 12,644
2022-03-02 $9.77 $9.77 $9.76 $9.77 $9.77 317,448
2022-03-01 $9.76 $9.78 $9.76 $9.76 $9.76 11,815
2022-02-28 $9.75 $9.77 $9.75 $9.77 $9.77 12,082
2022-02-25 $9.75 $9.76 $9.74 $9.76 $9.76 13,192
2022-02-24 $9.74 $9.79 $9.74 $9.75 $9.75 23,411
2022-02-23 $9.76 $9.76 $9.74 $9.75 $9.75 883,600
2022-02-22 $9.75 $9.76 $9.75 $9.75 $9.75 9,331
2022-02-18 $9.75 $9.76 $9.75 $9.76 $9.76 10,717
2022-02-17 $9.75 $9.76 $9.75 $9.76 $9.76 6,761
2022-02-16 $9.75 $9.76 $9.75 $9.76 $9.76 183,291
2022-02-15 $9.75 $9.76 $9.75 $9.75 $9.75 29,405
2022-02-14 $9.75 $9.76 $9.75 $9.75 $9.75 9,761
2022-02-11 $9.75 $9.76 $9.75 $9.75 $9.75 2,488
2022-02-10 $9.74 $9.76 $9.74 $9.75 $9.75 2,737
2022-02-09 $9.74 $9.75 $9.74 $9.75 $9.75 11,716
2022-02-08 $9.74 $9.75 $9.74 $9.75 $9.75 3,260
2022-02-07 $9.74 $9.75 $9.74 $9.75 $9.75 8,421
2022-02-04 $9.71 $9.75 $9.71 $9.75 $9.75 3,145
2022-02-03 $9.72 $9.76 $9.72 $9.76 $9.76 6,099
2022-02-02 $9.76 $9.76 $9.74 $9.75 $9.75 10,650
2022-02-01 $9.73 $9.78 $9.73 $9.78 $9.78 21,259
2022-01-31 $9.72 $9.74 $9.71 $9.74 $9.74 176,873
2022-01-28 $9.71 $9.74 $9.71 $9.72 $9.72 11,881
2022-01-27 $9.73 $9.73 $9.72 $9.72 $9.72 49,652
2022-01-26 $9.72 $9.74 $9.72 $9.73 $9.73 78,278
2022-01-25 $9.72 $9.74 $9.72 $9.73 $9.73 30,889
2022-01-24 $9.70 $9.75 $9.70 $9.74 $9.74 48,362
2022-01-21 $9.73 $9.76 $9.73 $9.75 $9.75 100,273
2022-01-20 $9.74 $9.75 $9.74 $9.74 $9.74 209,499
2022-01-19 $9.75 $9.75 $9.74 $9.75 $9.75 112,621
2022-01-18 $9.74 $9.76 $9.74 $9.75 $9.75 141,813
2022-01-14 $9.74 $9.76 $9.74 $9.75 $9.75 13,057
2022-01-13 $9.74 $9.76 $9.74 $9.76 $9.76 12,791
2022-01-12 $9.76 $9.76 $9.75 $9.76 $9.76 3,899
2022-01-11 $9.75 $9.77 $9.75 $9.77 $9.77 7,554
2022-01-10 $9.74 $9.78 $9.74 $9.74 $9.74 20,322
2022-01-07 $9.74 $9.76 $9.74 $9.76 $9.76 9,257
2022-01-06 $9.74 $9.75 $9.74 $9.75 $9.75 15,080
2022-01-05 $9.75 $9.75 $9.74 $9.75 $9.75 5,449
2022-01-04 $9.75 $9.76 $9.74 $9.76 $9.76 16,615
2022-01-03 $9.73 $9.76 $9.73 $9.75 $9.75 48,313
2021-12-31 $9.72 $9.75 $9.72 $9.74 $9.74 17,926
2021-12-30 $9.72 $9.76 $9.72 $9.74 $9.74 8,412
2021-12-29 $9.72 $9.74 $9.72 $9.74 $9.74 9,571
2021-12-28 $9.72 $9.75 $9.71 $9.74 $9.74 26,983
2021-12-27 $9.71 $9.74 $9.71 $9.74 $9.74 48,910
2021-12-23 $9.71 $9.73 $9.71 $9.72 $9.72 14,566
2021-12-22 $9.70 $9.75 $9.70 $9.74 $9.74 48,467
2021-12-21 $9.74 $9.74 $9.72 $9.72 $9.72 14,572
2021-12-20 $9.70 $9.73 $9.70 $9.73 $9.73 11,818
2021-12-17 $9.73 $9.74 $9.72 $9.74 $9.74 14,111
2021-12-16 $9.73 $9.74 $9.73 $9.73 $9.73 5,728
2021-12-15 $9.72 $9.74 $9.72 $9.74 $9.74 125,159
2021-12-14 $9.73 $9.75 $9.72 $9.72 $9.72 112,338
2021-12-13 $9.75 $9.77 $9.74 $9.75 $9.75 17,569
2021-12-10 $9.76 $9.79 $9.75 $9.75 $9.75 66,277
2021-12-09 $9.75 $9.79 $9.75 $9.79 $9.79 88,370
2021-12-08 $9.78 $9.78 $9.76 $9.77 $9.77 7,538
2021-12-07 $9.79 $9.79 $9.75 $9.76 $9.76 15,242
2021-12-06 $9.76 $9.78 $9.75 $9.76 $9.76 56,588
2021-12-03 $9.76 $9.77 $9.76 $9.76 $9.76 34,207
2021-12-02 $9.75 $9.77 $9.75 $9.76 $9.76 28,311
2021-12-01 $9.79 $9.79 $9.76 $9.76 $9.76 587,268
2021-11-30 $9.76 $9.79 $9.76 $9.79 $9.79 11,093
2021-11-29 $9.76 $9.77 $9.76 $9.76 $9.76 7,861
2021-11-26 $9.78 $9.78 $9.76 $9.78 $9.78 55,370
2021-11-24 $9.76 $9.78 $9.76 $9.78 $9.78 16,511
2021-11-23 $9.76 $9.79 $9.76 $9.79 $9.79 106,890
2021-11-22 $9.75 $9.77 $9.74 $9.76 $9.76 19,525
2021-11-19 $9.75 $9.78 $9.75 $9.76 $9.76 116,661
2021-11-18 $9.76 $9.77 $9.76 $9.77 $9.77 7,487
2021-11-17 $9.76 $9.79 $9.76 $9.76 $9.76 10,509
2021-11-16 $9.74 $9.79 $9.74 $9.79 $9.79 26,968
2021-11-15 $9.75 $9.78 $9.75 $9.77 $9.77 21,239
2021-11-12 $9.75 $9.77 $9.74 $9.75 $9.75 22,335
2021-11-11 $9.75 $9.76 $9.74 $9.74 $9.74 71,510
2021-11-10 $9.72 $9.77 $9.72 $9.75 $9.75 21,733
2021-11-09 $9.75 $9.76 $9.74 $9.75 $9.75 47,953
2021-11-08 $9.75 $9.75 $9.74 $9.75 $9.75 18,108
2021-11-05 $9.76 $9.77 $9.75 $9.75 $9.75 34,457
2021-11-04 $9.75 $9.77 $9.75 $9.77 $9.77 4,572
2021-11-03 $9.75 $9.77 $9.75 $9.77 $9.77 16,736
2021-11-02 $9.75 $9.77 $9.75 $9.76 $9.76 6,166
2021-11-01 $9.75 $9.77 $9.75 $9.76 $9.76 8,458
2021-10-29 $9.74 $9.79 $9.74 $9.76 $9.76 18,067
2021-10-28 $9.74 $9.76 $9.74 $9.76 $9.76 21,446
2021-10-27 $9.73 $9.76 $9.73 $9.75 $9.75 90,194
2021-10-26 $9.72 $9.76 $9.72 $9.76 $9.76 12,880
2021-10-25 $9.74 $9.75 $9.73 $9.74 $9.74 12,605
2021-10-22 $9.75 $9.75 $9.73 $9.75 $9.75 3,811
2021-10-21 $9.73 $9.75 $9.72 $9.74 $9.74 13,244
2021-10-20 $9.72 $9.74 $9.72 $9.73 $9.73 11,359
2021-10-19 $9.71 $9.76 $9.71 $9.76 $9.76 18,340
2021-10-18 $9.71 $9.73 $9.71 $9.72 $9.72 6,709
2021-10-15 $9.73 $9.73 $9.72 $9.72 $9.72 27,467
2021-10-14 $9.72 $9.76 $9.72 $9.73 $9.73 27,425
2021-10-13 $9.74 $9.77 $9.74 $9.74 $9.74 5,635
2021-10-12 $9.72 $9.79 $9.72 $9.77 $9.77 99,162
2021-10-11 $9.73 $9.76 $9.73 $9.76 $9.76 26,871
2021-10-08 $9.77 $9.78 $9.74 $9.75 $9.75 10,064
2021-10-07 $9.73 $9.78 $9.73 $9.75 $9.75 230,857
2021-10-06 $9.73 $9.78 $9.73 $9.75 $9.75 29,643
2021-10-05 $9.72 $9.78 $9.72 $9.75 $9.75 28,374
2021-10-04 $9.72 $9.78 $9.72 $9.74 $9.74 23,356
2021-10-01 $9.73 $9.78 $9.72 $9.73 $9.73 8,282
2021-09-30 $9.71 $9.77 $9.71 $9.76 $9.76 73,674
2021-09-29 $9.75 $9.78 $9.75 $9.77 $9.77 22,276
2021-09-28 $9.72 $9.75 $9.72 $9.75 $9.75 20,530
2021-09-27 $9.70 $9.76 $9.70 $9.72 $9.72 27,435
2021-09-24 $9.71 $9.76 $9.71 $9.75 $9.75 13,525
2021-09-23 $9.75 $9.76 $9.72 $9.74 $9.74 23,575
2021-09-22 $9.70 $9.75 $9.70 $9.75 $9.75 998,661
2021-09-21 $9.70 $9.72 $9.70 $9.70 $9.70 12,230
2021-09-20 $9.70 $9.72 $9.68 $9.70 $9.70 17,687
2021-09-17 $9.72 $9.73 $9.70 $9.72 $9.72 14,615
2021-09-16 $9.75 $9.75 $9.70 $9.72 $9.72 7,233
2021-09-15 $9.70 $9.74 $9.70 $9.74 $9.74 22,224
2021-09-14 $9.70 $9.73 $9.69 $9.69 $9.69 14,488
2021-09-13 $9.69 $9.73 $9.69 $9.70 $9.70 217,209
2021-09-10 $9.71 $9.72 $9.69 $9.71 $9.71 20,047
2021-09-09 $9.68 $9.71 $9.68 $9.71 $9.71 475,173
2021-09-08 $9.67 $9.71 $9.67 $9.70 $9.70 6,709
2021-09-07 $9.68 $9.71 $9.66 $9.71 $9.71 168,147
2021-09-03 $9.65 $9.70 $9.65 $9.68 $9.68 16,393
2021-09-02 $9.64 $9.69 $9.64 $9.65 $9.65 23,355
2021-09-01 $9.64 $9.69 $9.64 $9.66 $9.66 110,365
2021-08-31 $9.64 $9.69 $9.64 $9.67 $9.67 10,117
2021-08-30 $9.63 $9.69 $9.63 $9.67 $9.67 62,793
2021-08-27 $9.65 $9.68 $9.65 $9.65 $9.65 13,655
2021-08-26 $9.64 $9.68 $9.62 $9.65 $9.65 37,245
2021-08-25 $9.65 $9.68 $9.64 $9.66 $9.66 52,459
2021-08-24 $9.69 $9.69 $9.64 $9.66 $9.66 8,335
2021-08-23 $9.63 $9.70 $9.63 $9.68 $9.68 38,683
2021-08-20 $9.69 $9.69 $9.63 $9.64 $9.64 16,069
2021-08-19 $9.63 $9.70 $9.61 $9.68 $9.68 39,387
2021-08-18 $9.65 $9.69 $9.64 $9.64 $9.64 15,391
2021-08-17 $9.65 $9.69 $9.65 $9.66 $9.66 9,710
2021-08-16 $9.65 $9.69 $9.65 $9.65 $9.65 27,783
2021-08-13 $9.68 $9.69 $9.62 $9.64 $9.64 31,278
2021-08-12 $9.65 $9.69 $9.65 $9.66 $9.66 3,913
2021-08-11 $9.68 $9.69 $9.62 $9.68 $9.68 348,555
2021-08-10 $9.67 $9.69 $9.67 $9.68 $9.68 6,430
2021-08-09 $9.68 $9.70 $9.68 $9.68 $9.68 6,970
2021-08-06 $9.65 $9.71 $9.65 $9.69 $9.69 62,110
2021-08-05 $9.73 $9.75 $9.69 $9.70 $9.70 135,545
2021-08-04 $9.68 $9.73 $9.68 $9.73 $9.73 32,346
2021-08-03 $9.70 $9.72 $9.69 $9.72 $9.72 27,524
2021-08-02 $9.68 $9.73 $9.66 $9.73 $9.73 46,235
2021-07-30 $9.70 $9.74 $9.69 $9.70 $9.70 22,351
2021-07-29 $9.66 $9.71 $9.65 $9.70 $9.70 14,152
2021-07-28 $9.67 $9.68 $9.66 $9.68 $9.68 9,230
2021-07-27 $9.68 $9.70 $9.66 $9.66 $9.66 10,607
2021-07-26 $9.67 $9.71 $9.66 $9.67 $9.67 15,593
2021-07-23 $9.67 $9.68 $9.67 $9.68 $9.68 11,522
2021-07-22 $9.66 $9.69 $9.66 $9.68 $9.68 16,889
2021-07-21 $9.68 $9.70 $9.67 $9.69 $9.69 30,768
2021-07-20 $9.66 $9.71 $9.66 $9.70 $9.70 46,644
2021-07-19 $9.68 $9.69 $9.67 $9.69 $9.69 25,454
2021-07-16 $9.70 $9.72 $9.70 $9.71 $9.71 15,270
2021-07-15 $9.69 $9.72 $9.69 $9.70 $9.70 5,418
2021-07-14 $9.70 $9.73 $9.68 $9.73 $9.73 299,567
2021-07-13 $9.70 $9.71 $9.70 $9.70 $9.70 12,397
2021-07-12 $9.67 $9.71 $9.67 $9.67 $9.67 16,862
2021-07-09 $9.67 $9.71 $9.67 $9.71 $9.71 18,305
2021-07-08 $9.67 $9.72 $9.67 $9.70 $9.70 13,152
2021-07-07 $9.71 $9.72 $9.69 $9.70 $9.70 9,135
2021-07-06 $9.66 $9.72 $9.66 $9.71 $9.71 29,941
2021-07-02 $9.69 $9.71 $9.69 $9.71 $9.71 886,790
2021-07-01 $9.66 $9.72 $9.66 $9.71 $9.71 18,738
2021-06-30 $9.70 $9.71 $9.67 $9.70 $9.70 11,680
2021-06-29 $9.70 $9.73 $9.69 $9.71 $9.71 15,205
2021-06-28 $9.67 $9.72 $9.67 $9.70 $9.70 38,558
2021-06-25 $9.72 $9.74 $9.70 $9.73 $9.73 156,793
2021-06-24 $9.69 $9.72 $9.69 $9.71 $9.71 50,144
2021-06-23 $9.74 $9.74 $9.71 $9.72 $9.72 10,952
2021-06-22 $9.71 $9.75 $9.70 $9.75 $9.75 28,472
2021-06-21 $9.70 $9.72 $9.70 $9.72 $9.72 13,828
2021-06-18 $9.72 $9.73 $9.70 $9.72 $9.72 192,366
2021-06-17 $9.72 $9.74 $9.71 $9.73 $9.73 47,752
2021-06-16 $9.72 $9.73 $9.70 $9.73 $9.73 68,996
2021-06-15 $9.72 $9.74 $9.72 $9.72 $9.72 34,660
2021-06-14 $9.73 $9.76 $9.73 $9.74 $9.74 20,466
2021-06-11 $9.73 $9.77 $9.73 $9.76 $9.76 24,138
2021-06-10 $9.73 $9.75 $9.73 $9.74 $9.74 9,201
2021-06-09 $9.72 $9.74 $9.72 $9.74 $9.74 8,746
2021-06-08 $9.74 $9.75 $9.72 $9.75 $9.75 10,576
2021-06-07 $9.71 $9.75 $9.71 $9.74 $9.74 20,532
2021-06-04 $9.72 $9.74 $9.71 $9.73 $9.73 11,128
2021-06-03 $9.74 $9.74 $9.71 $9.74 $9.74 11,664
2021-06-02 $9.72 $9.75 $9.69 $9.73 $9.73 15,364
2021-06-01 $9.78 $9.78 $9.70 $9.75 $9.75 25,373
2021-05-28 $9.70 $9.78 $9.68 $9.74 $9.74 19,144
2021-05-27 $9.67 $9.73 $9.67 $9.73 $9.73 104,262
2021-05-26 $9.66 $9.70 $9.66 $9.70 $9.70 73,509
2021-05-25 $9.67 $9.67 $9.66 $9.67 $9.67 100,784
2021-05-24 $9.73 $9.75 $9.67 $9.67 $9.67 22,494
2021-05-21 $9.73 $9.75 $9.69 $9.75 $9.75 42,042
2021-05-20 $9.74 $9.75 $9.71 $9.72 $9.72 50,873
2021-05-19 $9.74 $9.79 $9.72 $9.79 $9.79 10,080
2021-05-18 $9.81 $9.82 $9.74 $9.77 $9.77 24,372
2021-05-17 $9.73 $9.83 $9.73 $9.81 $9.81 92,949
2021-05-14 $9.71 $9.82 $9.70 $9.78 $9.78 195,607
2021-05-13 $9.75 $9.85 $9.74 $9.74 $9.74 33,205
2021-05-12 $9.77 $9.81 $9.74 $9.80 $9.80 52,830
2021-05-11 $9.74 $9.78 $9.71 $9.76 $9.76 29,455
2021-05-10 $9.75 $9.80 $9.71 $9.78 $9.78 29,719
2021-05-07 $9.79 $9.88 $9.78 $9.81 $9.81 48,904
2021-05-06 $9.84 $9.87 $9.73 $9.80 $9.80 100,021
2021-05-05 $9.75 $9.87 $9.75 $9.84 $9.84 106,200
2021-05-04 $9.78 $9.82 $9.71 $9.77 $9.77 40,863
2021-05-03 $9.78 $9.84 $9.77 $9.78 $9.78 32,184
2021-04-30 $9.77 $9.85 $9.77 $9.85 $9.85 27,771
2021-04-29 $9.78 $9.80 $9.77 $9.79 $9.79 83,482
2021-04-28 $9.79 $9.83 $9.78 $9.83 $9.83 11,706
2021-04-27 $9.77 $9.81 $9.77 $9.80 $9.80 18,720
2021-04-26 $9.80 $9.80 $9.75 $9.79 $9.79 20,835
2021-04-23 $9.81 $9.86 $9.79 $9.82 $9.82 80,765
2021-04-22 $9.80 $9.85 $9.80 $9.81 $9.81 23,062
2021-04-21 $9.84 $9.88 $9.81 $9.82 $9.82 32,203
2021-04-20 $9.82 $9.85 $9.80 $9.85 $9.85 37,229
2021-04-19 $9.83 $9.90 $9.82 $9.83 $9.83 81,535
2021-04-16 $9.90 $9.99 $9.82 $9.82 $9.82 336,583
2021-04-15 $9.82 $9.87 $9.81 $9.87 $9.87 23,313
2021-04-14 $9.80 $9.89 $9.80 $9.87 $9.87 55,316
2021-04-13 $9.80 $9.85 $9.80 $9.85 $9.85 36,678
2021-04-12 $9.81 $9.89 $9.80 $9.87 $9.87 32,617
2021-04-09 $9.79 $9.86 $9.79 $9.86 $9.86 32,497
2021-04-08 $9.77 $9.83 $9.74 $9.82 $9.82 133,103
2021-04-07 $9.81 $9.81 $9.72 $9.80 $9.80 198,983
2021-04-06 $9.75 $9.84 $9.68 $9.81 $9.81 69,190
2021-04-05 $9.85 $9.85 $9.71 $9.76 $9.76 115,747
2021-04-01 $9.66 $9.77 $9.66 $9.73 $9.73 292,731
2021-03-31 $9.75 $9.75 $9.67 $9.73 $9.73 16,959
2021-03-30 $9.68 $9.75 $9.68 $9.71 $9.71 25,750
2021-03-29 $9.70 $9.74 $9.66 $9.71 $9.71 19,536
2021-03-26 $9.68 $9.73 $9.64 $9.73 $9.73 189,306
2021-03-25 $9.65 $9.69 $9.60 $9.69 $9.69 79,977
2021-03-24 $9.64 $9.69 $9.61 $9.65 $9.65 189,804
2021-03-23 $9.78 $9.78 $9.62 $9.64 $9.64 193,392
2021-03-22 $9.84 $9.84 $9.72 $9.78 $9.78 55,631
2021-03-19 $9.71 $9.81 $9.71 $9.80 $9.80 49,867
2021-03-18 $9.82 $9.89 $9.80 $9.85 $9.85 78,175
2021-03-17 $9.81 $9.91 $9.75 $9.85 $9.85 81,178
2021-03-16 $9.78 $9.85 $9.78 $9.85 $9.85 186,612
2021-03-15 $9.83 $9.99 $9.80 $9.83 $9.83 88,577
2021-03-12 $9.85 $10.00 $9.83 $9.86 $9.86 52,601
2021-03-11 $9.77 $10.25 $9.77 $10.00 $10.00 54,619
2021-03-10 $9.96 $10.05 $9.80 $9.95 $9.95 218,969
2021-03-09 $10.00 $10.00 $9.82 $9.83 $9.83 57,721
2021-03-08 $10.00 $10.07 $9.73 $10.00 $10.00 103,677
2021-03-05 $10.11 $10.11 $9.75 $9.85 $9.85 77,503
2021-03-04 $10.10 $10.16 $9.75 $9.97 $9.97 236,021
2021-03-03 $9.98 $10.36 $9.84 $9.97 $9.97 120,212
2021-03-02 $10.25 $10.26 $9.52 $9.96 $9.96 162,738
2021-03-01 $12.00 $12.00 $10.11 $10.26 $10.26 87,602

Prospector Capital Corp - Class A (PRSR) News Headlines

Recent Prospector Capital Corp - Class A (PRSR) News
Similar Companies to Prospector Capital Corp - Class A (PRSR) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.