Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$0.00 ($0.00) 0.00%
Recharge Acquisition Corp - Warrants (23/09/2025) - Daily Information
Click for more stock information on Recharge Acquisition Corp - Warrants (23/09/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW)
Recharge Acquisition Corp - Warrants (23/09/2025)
Invest in Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW)
Historical Stock Data for Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2022-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,900 |
| 2022-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 39,224 |
| 2022-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 42,350 |
| 2022-09-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,300 |
| 2022-09-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 129,487 |
| 2022-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,815 |
| 2022-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 34,407 |
| 2022-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,287 |
| 2022-09-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 73,760 |
| 2022-09-21 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 10,208 |
| 2022-09-20 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 46,961 |
| 2022-09-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 250,741 |
| 2022-09-16 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 638,270 |
| 2022-09-15 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 202,506 |
| 2022-09-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,400 |
| 2022-09-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-09-12 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 1,900 |
| 2022-09-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 187 |
| 2022-09-08 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 27,600 |
| 2022-09-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-09-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 17 |
| 2022-09-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 31,366 |
| 2022-09-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-08-31 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 586 |
| 2022-08-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-08-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-08-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,300 |
| 2022-08-25 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 20,361 |
| 2022-08-24 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 5,650 |
| 2022-08-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 29,800 |
| 2022-08-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-08-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-08-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 62,600 |
| 2022-08-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2022-08-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 36,257 |
| 2022-08-15 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 625 |
| 2022-08-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 52,951 |
| 2022-08-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,463 |
| 2022-08-10 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 1,487 |
| 2022-08-09 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 150,172 |
| 2022-08-08 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 140,946 |
| 2022-08-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 12,501 |
| 2022-08-04 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 11,900 |
| 2022-08-03 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,852 |
| 2022-08-02 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 1,250 |
| 2022-08-01 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 7,710 |
| 2022-07-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2022-07-28 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 116,380 |
| 2022-07-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 83,000 |
| 2022-07-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 900 |
| 2022-07-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,500 |
| 2022-07-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 6,880 |
| 2022-07-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11,000 |
| 2022-07-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 200 |
| 2022-07-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 27,900 |
| 2022-07-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 21,215 |
| 2022-07-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-07-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 49,118 |
| 2022-07-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,367 |
| 2022-07-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-06-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 100 |
| 2022-06-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 120 |
| 2022-06-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,300 |
| 2022-06-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-06-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 212,314 |
| 2022-06-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 700 |
| 2022-06-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,290 |
| 2022-06-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 14,300 |
| 2022-06-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 490 |
| 2022-06-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2022-06-15 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 60,000 |
| 2022-06-14 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 4,466 |
| 2022-06-13 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 5,950 |
| 2022-06-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 600 |
| 2022-06-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 99 |
| 2022-06-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2022-06-07 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 1,300 |
| 2022-06-06 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 2,500 |
| 2022-06-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2022-06-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2,100 |
| 2022-06-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 14,200 |
| 2022-05-31 | $0.06 | $0.08 | $0.05 | $0.07 | $0.07 | 8,000 |
| 2022-05-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 29,798 |
| 2022-05-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 886 |
| 2022-05-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 10,796 |
| 2022-05-24 | $0.12 | $0.13 | $0.08 | $0.09 | $0.09 | 223,535 |
| 2022-05-23 | $0.08 | $0.09 | $0.06 | $0.08 | $0.08 | 16,996 |
| 2022-05-20 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 3,980 |
| 2022-05-19 | $0.07 | $0.11 | $0.07 | $0.11 | $0.11 | 7,661 |
| 2022-05-18 | $0.07 | $0.13 | $0.06 | $0.08 | $0.08 | 19,700 |
| 2022-05-17 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 20,702 |
| 2022-05-16 | $0.05 | $0.11 | $0.05 | $0.09 | $0.09 | 11,198 |
| 2022-05-13 | $0.08 | $0.12 | $0.08 | $0.12 | $0.12 | 2,200 |
| 2022-05-12 | $0.16 | $0.16 | $0.09 | $0.12 | $0.12 | 18,182 |
| 2022-05-11 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 36,968 |
| 2022-05-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,645 |
| 2022-05-09 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,995 |
| 2022-05-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2022-05-05 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 3,800 |
| 2022-05-04 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,095 |
| 2022-05-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 117 |
| 2022-05-02 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 5,000 |
| 2022-04-29 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2 |
| 2022-04-28 | $0.09 | $0.17 | $0.09 | $0.17 | $0.17 | 14,120 |
| 2022-04-27 | $0.16 | $0.18 | $0.14 | $0.18 | $0.18 | 4,362 |
| 2022-04-26 | $0.16 | $0.19 | $0.16 | $0.18 | $0.18 | 1,399 |
| 2022-04-25 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 903 |
| 2022-04-22 | $0.17 | $0.22 | $0.16 | $0.19 | $0.19 | 3,000 |
| 2022-04-21 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 10,011 |
| 2022-04-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2022-04-19 | $0.18 | $0.23 | $0.18 | $0.23 | $0.23 | 1,238 |
| 2022-04-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-04-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,746 |
| 2022-04-13 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 7,100 |
| 2022-04-12 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 3,100 |
| 2022-04-11 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 2,000 |
| 2022-04-08 | $0.18 | $0.23 | $0.18 | $0.23 | $0.23 | 2,600 |
| 2022-04-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-04-06 | $0.20 | $0.21 | $0.18 | $0.21 | $0.21 | 5,028 |
| 2022-04-05 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 98,450 |
| 2022-04-04 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 14,718 |
| 2022-04-01 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 1,192 |
| 2022-03-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,100 |
| 2022-03-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 37,074 |
| 2022-03-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 527 |
| 2022-03-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 100 |
| 2022-03-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,888 |
| 2022-03-24 | $0.22 | $0.25 | $0.22 | $0.22 | $0.22 | 10,601 |
| 2022-03-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,629 |
| 2022-03-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 110 |
| 2022-03-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2022-03-18 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 15,406 |
| 2022-03-17 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 2,800 |
| 2022-03-16 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 300 |
| 2022-03-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-03-14 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 6,500 |
| 2022-03-11 | $0.23 | $0.23 | $0.20 | $0.23 | $0.23 | 19,978 |
| 2022-03-10 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 14,223 |
| 2022-03-09 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-03-08 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 32,819 |
| 2022-03-07 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 5,760 |
| 2022-03-04 | $0.27 | $0.27 | $0.22 | $0.25 | $0.25 | 4,972 |
| 2022-03-03 | $0.18 | $0.27 | $0.18 | $0.25 | $0.25 | 19,194 |
| 2022-03-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-03-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-02-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 100 |
| 2022-02-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-02-24 | $0.20 | $0.25 | $0.17 | $0.25 | $0.25 | 14,048 |
| 2022-02-23 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 14,614 |
| 2022-02-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-02-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 300 |
| 2022-02-17 | $0.27 | $0.29 | $0.24 | $0.26 | $0.26 | 22,124 |
| 2022-02-16 | $0.25 | $0.31 | $0.25 | $0.31 | $0.31 | 1,111 |
| 2022-02-15 | $0.26 | $0.31 | $0.26 | $0.31 | $0.31 | 5,751 |
| 2022-02-14 | $0.29 | $0.30 | $0.26 | $0.30 | $0.30 | 8,600 |
| 2022-02-11 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 11,372 |
| 2022-02-10 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 7,170 |
| 2022-02-09 | $0.34 | $0.34 | $0.28 | $0.31 | $0.31 | 6,813 |
| 2022-02-08 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 7,450 |
| 2022-02-07 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 7,496 |
| 2022-02-04 | $0.38 | $0.40 | $0.31 | $0.38 | $0.38 | 12,828 |
| 2022-02-03 | $0.40 | $0.44 | $0.31 | $0.34 | $0.34 | 72,225 |
| 2022-02-02 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 52,059 |
| 2022-02-01 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 4,826 |
| 2022-01-31 | $0.43 | $0.43 | $0.35 | $0.42 | $0.42 | 17,514 |
| 2022-01-28 | $0.35 | $0.43 | $0.35 | $0.43 | $0.43 | 14,674 |
| 2022-01-27 | $0.45 | $0.47 | $0.40 | $0.41 | $0.41 | 34,012 |
| 2022-01-26 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 3,278 |
| 2022-01-25 | $0.42 | $0.47 | $0.42 | $0.47 | $0.47 | 18,766 |
| 2022-01-24 | $0.46 | $0.46 | $0.42 | $0.46 | $0.46 | 82,641 |
| 2022-01-21 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 21,069 |
| 2022-01-20 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 12,150 |
| 2022-01-19 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 21,659 |
| 2022-01-18 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 54,909 |
| 2022-01-14 | $0.47 | $0.47 | $0.44 | $0.47 | $0.47 | 86,924 |
| 2022-01-13 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 47,650 |
| 2022-01-12 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 16,043 |
| 2022-01-11 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 43,797 |
| 2022-01-10 | $0.46 | $0.52 | $0.46 | $0.49 | $0.49 | 7,650 |
| 2022-01-07 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 33,277 |
| 2022-01-06 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 6,799 |
| 2022-01-05 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 120,972 |
| 2022-01-04 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 24,629 |
| 2022-01-03 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 5,100 |
| 2021-12-31 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 37,100 |
| 2021-12-30 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 19,501 |
| 2021-12-29 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 45,228 |
| 2021-12-28 | $0.45 | $0.50 | $0.45 | $0.48 | $0.48 | 39,736 |
| 2021-12-27 | $0.50 | $0.50 | $0.42 | $0.48 | $0.48 | 19,447 |
| 2021-12-23 | $0.50 | $0.53 | $0.43 | $0.47 | $0.47 | 34,151 |
| 2021-12-22 | $0.52 | $0.53 | $0.48 | $0.53 | $0.53 | 32,107 |
| 2021-12-21 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 200 |
| 2021-12-20 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 12,172 |
| 2021-12-17 | $0.53 | $0.55 | $0.52 | $0.55 | $0.55 | 10,556 |
| 2021-12-16 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 9,900 |
| 2021-12-15 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 26,090 |
| 2021-12-14 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 27,305 |
| 2021-12-13 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 17,801 |
| 2021-12-10 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2021-12-09 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 311 |
| 2021-12-08 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 19,900 |
| 2021-12-07 | $0.56 | $0.60 | $0.55 | $0.60 | $0.60 | 34,980 |
| 2021-12-06 | $0.54 | $0.65 | $0.54 | $0.65 | $0.65 | 15,220 |
| 2021-12-03 | $0.58 | $0.68 | $0.56 | $0.66 | $0.66 | 28,463 |
| 2021-12-02 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2021-12-01 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 3,400 |
| 2021-11-30 | $0.61 | $0.70 | $0.61 | $0.69 | $0.69 | 6,550 |
| 2021-11-29 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2021-11-26 | $0.64 | $0.66 | $0.61 | $0.63 | $0.63 | 1,910 |
| 2021-11-24 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 25,022 |
| 2021-11-23 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 5,025 |
| 2021-11-22 | $0.67 | $0.68 | $0.63 | $0.68 | $0.68 | 45,271 |
| 2021-11-19 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 11,151 |
| 2021-11-18 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 5,909 |
| 2021-11-17 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 1,877 |
| 2021-11-16 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 2,120 |
| 2021-11-15 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 300 |
| 2021-11-12 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 10,760 |
| 2021-11-11 | $0.70 | $0.70 | $0.66 | $0.69 | $0.69 | 18,250 |
| 2021-11-10 | $0.70 | $0.71 | $0.64 | $0.70 | $0.70 | 5,948 |
| 2021-11-09 | $0.67 | $0.70 | $0.65 | $0.70 | $0.70 | 2,530 |
| 2021-11-08 | $0.69 | $0.69 | $0.62 | $0.67 | $0.67 | 30,977 |
| 2021-11-05 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 8,316 |
| 2021-11-04 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 6,478 |
| 2021-11-03 | $0.64 | $0.65 | $0.64 | $0.65 | $0.65 | 19,808 |
| 2021-11-02 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 11,858 |
| 2021-11-01 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 8,630 |
| 2021-10-29 | $0.64 | $0.64 | $0.62 | $0.64 | $0.64 | 9,250 |
| 2021-10-28 | $0.65 | $0.65 | $0.60 | $0.64 | $0.64 | 12,013 |
| 2021-10-27 | $0.63 | $0.65 | $0.63 | $0.64 | $0.64 | 47,513 |
| 2021-10-26 | $0.64 | $0.64 | $0.59 | $0.63 | $0.63 | 27,232 |
| 2021-10-25 | $0.61 | $0.63 | $0.53 | $0.62 | $0.62 | 32,391 |
| 2021-10-22 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 2,700 |
| 2021-10-21 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 3,300 |
| 2021-10-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2021-10-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 100 |
| 2021-10-18 | $0.60 | $0.60 | $0.59 | $0.60 | $0.60 | 17,300 |
| 2021-10-15 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 45,764 |
| 2021-10-14 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 19,142 |
| 2021-10-13 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 10,391 |
| 2021-10-12 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-10-11 | $0.58 | $0.64 | $0.58 | $0.64 | $0.64 | 1,000 |
| 2021-10-08 | $0.63 | $0.63 | $0.62 | $0.63 | $0.63 | 3,073 |
| 2021-10-07 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,588 |
| 2021-10-06 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 2,880 |
| 2021-10-05 | $0.59 | $0.64 | $0.58 | $0.62 | $0.62 | 23,597 |
| 2021-10-04 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 12,228 |
| 2021-10-01 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 1,000 |
| 2021-09-30 | $0.58 | $0.67 | $0.57 | $0.64 | $0.64 | 22,446 |
| 2021-09-29 | $0.56 | $0.63 | $0.56 | $0.63 | $0.63 | 8,530 |
| 2021-09-28 | $0.65 | $0.65 | $0.54 | $0.63 | $0.63 | 18,553 |
| 2021-09-27 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 10,900 |
| 2021-09-24 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 4,750 |
| 2021-09-23 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 500 |
| 2021-09-22 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-09-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 12,032 |
| 2021-09-20 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 17,813 |
| 2021-09-17 | $0.67 | $0.68 | $0.66 | $0.68 | $0.68 | 13,226 |
| 2021-09-16 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 704 |
| 2021-09-15 | $0.63 | $0.66 | $0.60 | $0.66 | $0.66 | 9,903 |
| 2021-09-14 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 15,710 |
| 2021-09-13 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 2,631 |
| 2021-09-10 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 2,554 |
| 2021-09-09 | $0.60 | $0.62 | $0.58 | $0.62 | $0.62 | 28,656 |
| 2021-09-08 | $0.61 | $0.62 | $0.58 | $0.62 | $0.62 | 40,755 |
| 2021-09-07 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 4,500 |
| 2021-09-03 | $0.62 | $0.62 | $0.59 | $0.62 | $0.62 | 29,205 |
| 2021-09-02 | $0.61 | $0.64 | $0.58 | $0.62 | $0.62 | 54,278 |
| 2021-09-01 | $0.61 | $0.64 | $0.56 | $0.62 | $0.62 | 41,539 |
| 2021-08-31 | $0.66 | $0.66 | $0.61 | $0.64 | $0.64 | 34,810 |
| 2021-08-30 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 6,362 |
| 2021-08-27 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 400 |
| 2021-08-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 713 |
| 2021-08-25 | $0.64 | $0.68 | $0.64 | $0.64 | $0.64 | 2,000 |
| 2021-08-24 | $0.68 | $0.68 | $0.61 | $0.67 | $0.67 | 4,058 |
| 2021-08-23 | $0.65 | $0.69 | $0.63 | $0.67 | $0.67 | 17,236 |
| 2021-08-20 | $0.63 | $0.70 | $0.63 | $0.69 | $0.69 | 23,031 |
| 2021-08-19 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 9,799 |
| 2021-08-18 | $0.65 | $0.70 | $0.63 | $0.68 | $0.68 | 48,460 |
| 2021-08-17 | $0.72 | $0.72 | $0.63 | $0.70 | $0.70 | 40,811 |
| 2021-08-16 | $0.67 | $0.74 | $0.65 | $0.74 | $0.74 | 8,633 |
| 2021-08-13 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 5,837 |
| 2021-08-12 | $0.68 | $0.78 | $0.68 | $0.74 | $0.74 | 14,539 |
| 2021-08-11 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 5,911 |
| 2021-08-10 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 5,500 |
| 2021-08-09 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 10,900 |
| 2021-08-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,000 |
| 2021-08-05 | $0.71 | $0.75 | $0.71 | $0.74 | $0.74 | 1,500 |
| 2021-08-04 | $0.75 | $0.75 | $0.71 | $0.74 | $0.74 | 20,745 |
| 2021-08-03 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 113,424 |
| 2021-08-02 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 9,910 |
| 2021-07-30 | $0.79 | $0.82 | $0.79 | $0.79 | $0.79 | 2,552 |
| 2021-07-29 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 1,412 |
| 2021-07-28 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,300 |
| 2021-07-27 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 9,825 |
| 2021-07-26 | $0.80 | $0.84 | $0.79 | $0.80 | $0.80 | 23,260 |
| 2021-07-23 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 12,935 |
| 2021-07-22 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 6,952 |
| 2021-07-21 | $0.79 | $0.84 | $0.79 | $0.81 | $0.81 | 36,279 |
| 2021-07-20 | $0.82 | $0.85 | $0.80 | $0.80 | $0.80 | 12,948 |
| 2021-07-19 | $0.82 | $0.83 | $0.79 | $0.82 | $0.82 | 9,689 |
| 2021-07-16 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 8,772 |
| 2021-07-15 | $0.83 | $0.86 | $0.82 | $0.84 | $0.84 | 22,910 |
| 2021-07-14 | $0.82 | $0.85 | $0.81 | $0.85 | $0.85 | 2,101 |
| 2021-07-13 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 11,433 |
| 2021-07-12 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 8,076 |
| 2021-07-09 | $0.82 | $0.85 | $0.80 | $0.82 | $0.82 | 23,326 |
| 2021-07-08 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 111,805 |
| 2021-07-07 | $0.80 | $0.83 | $0.77 | $0.82 | $0.82 | 15,825 |
| 2021-07-06 | $0.83 | $0.83 | $0.77 | $0.82 | $0.82 | 32,550 |
| 2021-07-02 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 3,749 |
| 2021-07-01 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 33,420 |
| 2021-06-30 | $0.82 | $0.82 | $0.80 | $0.82 | $0.82 | 21,780 |
| 2021-06-29 | $0.79 | $0.85 | $0.79 | $0.82 | $0.82 | 47,422 |
| 2021-06-28 | $0.76 | $1.03 | $0.76 | $0.79 | $0.79 | 148,858 |
| 2021-06-25 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 14,800 |
| 2021-06-24 | $0.76 | $0.80 | $0.75 | $0.75 | $0.75 | 39,098 |
| 2021-06-23 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 18,787 |
| 2021-06-22 | $0.69 | $0.74 | $0.69 | $0.70 | $0.70 | 30,273 |
| 2021-06-21 | $0.72 | $0.76 | $0.69 | $0.72 | $0.72 | 7,300 |
| 2021-06-18 | $0.76 | $0.76 | $0.70 | $0.75 | $0.75 | 17,101 |
| 2021-06-17 | $0.69 | $0.76 | $0.69 | $0.75 | $0.75 | 4,800 |
| 2021-06-16 | $0.74 | $0.78 | $0.73 | $0.78 | $0.78 | 23,069 |
| 2021-06-15 | $0.70 | $0.73 | $0.68 | $0.73 | $0.73 | 28,073 |
| 2021-06-14 | $0.69 | $0.88 | $0.65 | $0.70 | $0.70 | 45,908 |
| 2021-06-11 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 17,746 |
| 2021-06-10 | $0.66 | $0.71 | $0.64 | $0.71 | $0.71 | 87,333 |
| 2021-06-09 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 14,336 |
| 2021-06-08 | $0.65 | $0.66 | $0.63 | $0.66 | $0.66 | 99,505 |
| 2021-06-07 | $0.63 | $0.66 | $0.62 | $0.64 | $0.64 | 189,406 |
| 2021-06-04 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 98,025 |
| 2021-06-03 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 46,955 |
| 2021-06-02 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 55,786 |
| 2021-06-01 | $0.63 | $0.68 | $0.63 | $0.65 | $0.65 | 64,188 |
| 2021-05-28 | $0.61 | $0.68 | $0.61 | $0.66 | $0.66 | 29,598 |
| 2021-05-27 | $0.64 | $0.76 | $0.64 | $0.65 | $0.65 | 189,924 |
| 2021-05-26 | $0.65 | $0.67 | $0.58 | $0.64 | $0.64 | 26,601 |
| 2021-05-25 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 24,593 |
| 2021-05-24 | $0.60 | $0.69 | $0.60 | $0.65 | $0.65 | 14,937 |
| 2021-05-21 | $0.60 | $0.69 | $0.60 | $0.69 | $0.69 | 4,028 |
| 2021-05-20 | $0.62 | $0.69 | $0.62 | $0.66 | $0.66 | 20,528 |
| 2021-05-19 | $0.67 | $0.72 | $0.64 | $0.64 | $0.64 | 46,399 |
| 2021-05-18 | $0.69 | $0.69 | $0.61 | $0.67 | $0.67 | 2,431 |
| 2021-05-17 | $0.70 | $0.74 | $0.58 | $0.69 | $0.69 | 20,914 |
| 2021-05-14 | $0.59 | $0.74 | $0.57 | $0.74 | $0.74 | 17,158 |
| 2021-05-13 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 400 |
| 2021-05-12 | $0.64 | $0.74 | $0.56 | $0.72 | $0.72 | 24,256 |
| 2021-05-11 | $0.64 | $0.74 | $0.64 | $0.74 | $0.74 | 2,774 |
| 2021-05-10 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 17,167 |
| 2021-05-07 | $0.67 | $0.76 | $0.67 | $0.76 | $0.76 | 42,753 |
| 2021-05-06 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 11,748 |
| 2021-05-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 2,810 |
| 2021-05-04 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 22,674 |
| 2021-05-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 131 |
| 2021-04-30 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 1,222 |
| 2021-04-29 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 6,450 |
| 2021-04-28 | $0.76 | $0.76 | $0.70 | $0.73 | $0.73 | 7,945 |
| 2021-04-27 | $0.77 | $0.77 | $0.66 | $0.75 | $0.75 | 10,385 |
| 2021-04-26 | $0.66 | $0.68 | $0.65 | $0.68 | $0.68 | 9,536 |
| 2021-04-23 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 3,566 |
| 2021-04-22 | $0.69 | $0.71 | $0.69 | $0.69 | $0.69 | 5,772 |
| 2021-04-21 | $0.66 | $0.68 | $0.61 | $0.68 | $0.68 | 33,606 |
| 2021-04-20 | $0.65 | $0.67 | $0.60 | $0.66 | $0.66 | 34,579 |
| 2021-04-19 | $0.67 | $0.71 | $0.67 | $0.68 | $0.68 | 34,353 |
| 2021-04-16 | $0.70 | $0.70 | $0.65 | $0.68 | $0.68 | 27,886 |
| 2021-04-15 | $0.71 | $0.75 | $0.69 | $0.69 | $0.69 | 63,657 |
| 2021-04-14 | $0.69 | $0.75 | $0.69 | $0.70 | $0.70 | 35,047 |
| 2021-04-13 | $0.79 | $0.79 | $0.72 | $0.72 | $0.72 | 11,112 |
| 2021-04-12 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 1,969 |
| 2021-04-09 | $0.87 | $0.87 | $0.80 | $0.82 | $0.82 | 7,939 |
| 2021-04-08 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 14,647 |
| 2021-04-07 | $0.76 | $0.82 | $0.74 | $0.80 | $0.80 | 45,786 |
| 2021-04-06 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 33,688 |
| 2021-04-05 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 55,659 |
| 2021-04-01 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 20,429 |
| 2021-03-31 | $0.78 | $0.78 | $0.62 | $0.77 | $0.77 | 64,226 |
| 2021-03-30 | $0.78 | $0.89 | $0.71 | $0.80 | $0.80 | 23,090 |
| 2021-03-29 | $0.80 | $0.82 | $0.80 | $0.82 | $0.82 | 9,641 |
| 2021-03-26 | $0.68 | $0.85 | $0.68 | $0.80 | $0.80 | 21,978 |
| 2021-03-25 | $0.73 | $0.80 | $0.58 | $0.70 | $0.70 | 50,325 |
| 2021-03-24 | $0.73 | $0.90 | $0.65 | $0.70 | $0.70 | 29,978 |
| 2021-03-23 | $0.93 | $0.94 | $0.48 | $0.75 | $0.75 | 84,695 |
| 2021-03-22 | $1.09 | $1.09 | $0.90 | $0.94 | $0.94 | 156,944 |
| 2021-03-19 | $1.00 | $1.05 | $0.98 | $0.99 | $0.99 | 35,729 |
| 2021-03-18 | $1.27 | $1.27 | $0.99 | $0.99 | $0.99 | 6,368 |
| 2021-03-17 | $1.06 | $1.10 | $0.93 | $0.98 | $0.98 | 49,189 |
| 2021-03-16 | $1.10 | $1.13 | $1.03 | $1.03 | $1.03 | 15,860 |
| 2021-03-15 | $1.09 | $1.16 | $1.09 | $1.10 | $1.10 | 22,986 |
| 2021-03-12 | $1.09 | $1.18 | $1.07 | $1.13 | $1.13 | 35,321 |
| 2021-03-11 | $1.09 | $1.10 | $0.99 | $1.08 | $1.08 | 22,484 |
| 2021-03-10 | $1.06 | $1.06 | $0.97 | $0.97 | $0.97 | 26,136 |
| 2021-03-09 | $1.10 | $1.10 | $0.97 | $1.06 | $1.06 | 19,009 |
| 2021-03-08 | $1.06 | $1.10 | $0.87 | $0.95 | $0.95 | 30,776 |
| 2021-03-05 | $1.00 | $1.12 | $0.95 | $0.98 | $0.98 | 109,830 |
| 2021-03-04 | $0.99 | $1.04 | $0.85 | $0.85 | $0.85 | 167,154 |
| 2021-03-03 | $1.24 | $1.24 | $0.98 | $1.02 | $1.02 | 38,433 |
| 2021-03-02 | $1.25 | $1.34 | $1.03 | $1.12 | $1.12 | 114,211 |
| 2021-03-01 | $1.26 | $1.33 | $1.26 | $1.29 | $1.29 | 28,284 |
| 2021-02-26 | $1.48 | $1.48 | $1.20 | $1.25 | $1.25 | 94,359 |
| 2021-02-25 | $1.55 | $1.55 | $1.29 | $1.35 | $1.35 | 68,884 |
| 2021-02-24 | $1.53 | $1.55 | $1.47 | $1.49 | $1.49 | 36,185 |
| 2021-02-23 | $1.53 | $1.55 | $1.30 | $1.50 | $1.50 | 138,272 |
| 2021-02-22 | $1.60 | $1.62 | $1.55 | $1.60 | $1.60 | 32,509 |
| 2021-02-19 | $1.51 | $1.60 | $1.51 | $1.55 | $1.55 | 57,092 |
| 2021-02-18 | $1.61 | $1.63 | $1.50 | $1.52 | $1.52 | 97,191 |
| 2021-02-17 | $1.65 | $1.67 | $1.52 | $1.52 | $1.52 | 114,141 |
| 2021-02-16 | $1.60 | $1.65 | $1.52 | $1.56 | $1.56 | 75,488 |
| 2021-02-12 | $1.56 | $1.60 | $1.54 | $1.54 | $1.54 | 72,076 |
| 2021-02-11 | $1.66 | $1.69 | $1.56 | $1.57 | $1.57 | 104,937 |
| 2021-02-10 | $1.68 | $1.68 | $1.60 | $1.65 | $1.65 | 83,304 |
| 2021-02-09 | $1.50 | $1.69 | $1.50 | $1.62 | $1.62 | 208,665 |
| 2021-02-08 | $1.54 | $1.55 | $1.45 | $1.45 | $1.45 | 207,534 |
| 2021-02-05 | $1.57 | $1.65 | $1.48 | $1.48 | $1.48 | 46,764 |
| 2021-02-04 | $1.50 | $1.61 | $1.45 | $1.52 | $1.52 | 86,935 |
| 2021-02-03 | $1.45 | $1.59 | $1.45 | $1.52 | $1.52 | 75,019 |
| 2021-02-02 | $1.55 | $1.68 | $1.50 | $1.50 | $1.50 | 82,493 |
| 2021-02-01 | $1.32 | $1.51 | $1.30 | $1.50 | $1.50 | 332,742 |
| 2021-01-29 | $1.34 | $1.35 | $1.05 | $1.13 | $1.13 | 45,481 |
| 2021-01-28 | $1.25 | $1.35 | $1.22 | $1.34 | $1.34 | 107,013 |
| 2021-01-27 | $1.34 | $1.34 | $1.22 | $1.25 | $1.25 | 123,262 |
| 2021-01-26 | $1.53 | $1.53 | $1.25 | $1.38 | $1.38 | 269,417 |
| 2021-01-25 | $1.64 | $1.68 | $1.38 | $1.41 | $1.41 | 263,192 |
| 2021-01-22 | $1.62 | $1.70 | $1.58 | $1.58 | $1.58 | 67,991 |
| 2021-01-21 | $1.60 | $1.74 | $1.60 | $1.63 | $1.63 | 31,638 |
| 2021-01-20 | $1.71 | $1.71 | $1.56 | $1.66 | $1.66 | 36,682 |
| 2021-01-19 | $1.85 | $1.85 | $1.50 | $1.64 | $1.64 | 87,851 |
| 2021-01-15 | $1.90 | $1.90 | $1.67 | $1.72 | $1.72 | 135,150 |
| 2021-01-14 | $1.65 | $1.81 | $1.64 | $1.78 | $1.78 | 145,408 |
| 2021-01-13 | $1.70 | $1.70 | $1.54 | $1.57 | $1.57 | 67,434 |
| 2021-01-12 | $1.53 | $1.75 | $1.36 | $1.65 | $1.65 | 90,438 |
| 2021-01-11 | $1.49 | $1.63 | $1.49 | $1.50 | $1.50 | 85,904 |
| 2021-01-08 | $1.51 | $1.51 | $1.35 | $1.40 | $1.40 | 29,354 |
| 2021-01-07 | $1.35 | $1.50 | $1.30 | $1.31 | $1.31 | 70,074 |
| 2021-01-06 | $1.39 | $1.45 | $1.30 | $1.35 | $1.35 | 31,222 |
| 2021-01-05 | $1.34 | $1.49 | $1.20 | $1.45 | $1.45 | 42,623 |
| 2021-01-04 | $1.62 | $1.63 | $1.19 | $1.35 | $1.35 | 101,680 |
| 2020-12-31 | $1.50 | $1.65 | $1.50 | $1.60 | $1.60 | 33,831 |
| 2020-12-30 | $2.34 | $2.34 | $1.62 | $1.65 | $1.65 | 88,409 |
| 2020-12-29 | $1.83 | $1.83 | $1.59 | $1.59 | $1.59 | 55,686 |
| 2020-12-28 | $1.90 | $1.95 | $1.76 | $1.87 | $1.87 | 167,497 |
| 2020-12-24 | $1.75 | $2.39 | $1.52 | $2.00 | $2.00 | 450,888 |
| 2020-12-23 | $1.25 | $1.40 | $1.05 | $1.38 | $1.38 | 439,399 |
| 2020-12-22 | $1.02 | $1.21 | $1.02 | $1.13 | $1.13 | 111,034 |
| 2020-12-21 | $1.11 | $1.11 | $1.00 | $1.02 | $1.02 | 52,374 |
| 2020-12-18 | $1.09 | $1.10 | $1.00 | $1.03 | $1.03 | 98,479 |
| 2020-12-17 | $0.97 | $1.09 | $0.95 | $1.05 | $1.05 | 57,607 |
| 2020-12-16 | $1.04 | $1.04 | $0.95 | $0.97 | $0.97 | 88,314 |
| 2020-12-15 | $1.25 | $1.25 | $1.04 | $1.05 | $1.05 | 53,324 |
| 2020-12-14 | $1.10 | $1.25 | $1.05 | $1.24 | $1.24 | 154,317 |
| 2020-12-11 | $1.00 | $1.06 | $0.90 | $1.02 | $1.02 | 114,976 |
| 2020-12-10 | $1.00 | $1.12 | $0.80 | $0.89 | $0.89 | 154,376 |
| 2020-12-09 | $0.90 | $0.90 | $0.77 | $0.80 | $0.80 | 101,202 |
| 2020-12-08 | $0.85 | $0.85 | $0.75 | $0.78 | $0.78 | 25,069 |
| 2020-12-07 | $0.85 | $0.85 | $0.78 | $0.82 | $0.82 | 92,552 |
| 2020-12-04 | $0.77 | $0.79 | $0.68 | $0.79 | $0.79 | 63,548 |
| 2020-12-03 | $0.85 | $0.85 | $0.76 | $0.77 | $0.77 | 11,756 |
| 2020-12-02 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 11,952 |
| 2020-12-01 | $0.74 | $0.80 | $0.74 | $0.75 | $0.75 | 19,711 |
| 2020-11-30 | $0.87 | $0.87 | $0.75 | $0.80 | $0.80 | 11,424 |
| 2020-11-27 | $0.93 | $0.93 | $0.78 | $0.78 | $0.78 | 85,928 |
| 2020-11-25 | $1.00 | $1.00 | $0.85 | $0.92 | $0.92 | 10,400 |
| 2020-11-24 | $1.10 | $1.10 | $0.81 | $0.90 | $0.90 | 128,580 |
| 2020-11-23 | $1.00 | $1.00 | $0.90 | $0.90 | $0.90 | 2,915 |
Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW) News Headlines
Recent Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW) News
Similar Companies to Recharge Acquisition Corp - Warrants (23/09/2025) (RCHGW) 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 | -- | -- | -- |