Tuatara Capital Acquisition Corp - Class A (TCAC) Exchange: NASDAQ
Data as of May 2, 2025
$8.55 ($-0.79) -8.46%
Tuatara Capital Acquisition Corp - Class A - Daily Information
Click for more stock information on Tuatara Capital Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.36 |
| Previous Close | $8.55 |
| High | $9.62 |
| Low | $8.30 |
| Adjusted Open | $9.36 |
| Previous Adjusted Close | $8.55 |
| Adjusted High | $9.62 |
| Adjusted Low | $8.30 |
Invest in Tuatara Capital Acquisition Corp - Class A (TCAC)
Key People Tuatara Capital Acquisition Corp - Class A
| Employee | Position |
|---|---|
| Albert Foreman | Chief Executive Officer & Director |
| Mark Zittman | Chief Operating Officer & Director |
| Sergey Sherman | Chief Financial Officer |
| Michael Finkelman | Director |
| Richard Lawrence Taney | Chairman |
| Jeffrey S. Bornstein | Independent Director |
Historical Stock Data for Tuatara Capital Acquisition Corp - Class A (TCAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | $9.36 | $9.62 | $8.30 | $8.55 | $8.55 | 70,881 |
| 2022-06-13 | $9.34 | $9.60 | $8.88 | $9.34 | $9.34 | 97,016 |
| 2022-06-10 | $8.53 | $9.49 | $8.50 | $9.35 | $9.35 | 160,928 |
| 2022-06-09 | $7.82 | $8.59 | $7.79 | $8.28 | $8.28 | 33,698 |
| 2022-06-08 | $8.59 | $8.59 | $7.82 | $8.08 | $8.08 | 339,011 |
| 2022-06-07 | $8.53 | $8.63 | $8.26 | $8.52 | $8.52 | 43,808 |
| 2022-06-06 | $9.88 | $9.88 | $8.76 | $8.76 | $8.76 | 96,017 |
| 2022-06-03 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 82,775 |
| 2022-06-02 | $9.97 | $9.98 | $9.94 | $9.98 | $9.98 | 213,072 |
| 2022-06-01 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 35,404 |
| 2022-05-31 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 139,535 |
| 2022-05-27 | $9.94 | $9.97 | $9.88 | $9.94 | $9.94 | 309,230 |
| 2022-05-26 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 122,612 |
| 2022-05-25 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 39,912 |
| 2022-05-24 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 15,394 |
| 2022-05-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 858 |
| 2022-05-20 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 39,525 |
| 2022-05-19 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 13,812 |
| 2022-05-18 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 4,043 |
| 2022-05-17 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 390,947 |
| 2022-05-16 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,903 |
| 2022-05-13 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 14 |
| 2022-05-12 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 17,586 |
| 2022-05-11 | $9.91 | $9.91 | $9.89 | $9.91 | $9.91 | 376,727 |
| 2022-05-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 8,393 |
| 2022-05-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 914 |
| 2022-05-06 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 100,917 |
| 2022-05-05 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 21,234 |
| 2022-05-04 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 356,032 |
| 2022-05-03 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 25,640 |
| 2022-05-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 6,140 |
| 2022-04-29 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 16,072 |
| 2022-04-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 3,895 |
| 2022-04-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 61 |
| 2022-04-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,886 |
| 2022-04-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11,315 |
| 2022-04-22 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 43,745 |
| 2022-04-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 232 |
| 2022-04-20 | $9.92 | $9.93 | $9.91 | $9.92 | $9.92 | 14,601 |
| 2022-04-19 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 673 |
| 2022-04-18 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 14,816 |
| 2022-04-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 30 |
| 2022-04-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 58 |
| 2022-04-12 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 10,537 |
| 2022-04-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 208 |
| 2022-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 48 |
| 2022-04-07 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 108,465 |
| 2022-04-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 42 |
| 2022-04-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 242 |
| 2022-04-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 25 |
| 2022-04-01 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 17,927 |
| 2022-03-31 | $9.89 | $9.90 | $9.88 | $9.88 | $9.88 | 43,647 |
| 2022-03-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7,643 |
| 2022-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9,502 |
| 2022-03-28 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 9,063 |
| 2022-03-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 72,078 |
| 2022-03-24 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 5,529 |
| 2022-03-23 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 10,416 |
| 2022-03-22 | $9.93 | $9.93 | $9.88 | $9.91 | $9.91 | 7,731 |
| 2022-03-21 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 31,529 |
| 2022-03-18 | $9.92 | $9.93 | $9.86 | $9.86 | $9.86 | 15,887 |
| 2022-03-17 | $9.89 | $9.93 | $9.87 | $9.93 | $9.93 | 27,561 |
| 2022-03-16 | $9.91 | $9.93 | $9.89 | $9.92 | $9.92 | 7,255 |
| 2022-03-15 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 15,388 |
| 2022-03-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 400 |
| 2022-03-11 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 8,222 |
| 2022-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 86 |
| 2022-03-09 | $9.88 | $9.90 | $9.85 | $9.87 | $9.87 | 87,774 |
| 2022-03-08 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 31,083 |
| 2022-03-07 | $9.89 | $9.92 | $9.89 | $9.91 | $9.91 | 15,018 |
| 2022-03-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 40 |
| 2022-03-03 | $9.92 | $9.92 | $9.88 | $9.89 | $9.89 | 30,902 |
| 2022-03-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 42 |
| 2022-03-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,628 |
| 2022-02-28 | $9.88 | $9.90 | $9.87 | $9.90 | $9.90 | 68,272 |
| 2022-02-25 | $9.86 | $9.91 | $9.86 | $9.91 | $9.91 | 3,351 |
| 2022-02-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 619 |
| 2022-02-23 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,502 |
| 2022-02-22 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 465 |
| 2022-02-18 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 1,374 |
| 2022-02-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 12,484 |
| 2022-02-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 249 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 32 |
| 2022-02-14 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 8,917 |
| 2022-02-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-02-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 12,684 |
| 2022-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 524 |
| 2022-02-08 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 10,134 |
| 2022-02-07 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 23,721 |
| 2022-02-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,377 |
| 2022-02-03 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 15,389 |
| 2022-02-02 | $9.89 | $9.95 | $9.88 | $9.88 | $9.88 | 12,090 |
| 2022-02-01 | $9.87 | $9.92 | $9.87 | $9.89 | $9.89 | 27,475 |
| 2022-01-31 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 158,786 |
| 2022-01-28 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 4,456 |
| 2022-01-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 19,357 |
| 2022-01-26 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 1,544 |
| 2022-01-25 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 999 |
| 2022-01-24 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 11,096 |
| 2022-01-21 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 29,649 |
| 2022-01-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 892 |
| 2022-01-19 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 691,602 |
| 2022-01-18 | $9.82 | $9.87 | $9.82 | $9.84 | $9.84 | 208,486 |
| 2022-01-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 40 |
| 2022-01-13 | $9.84 | $9.89 | $9.84 | $9.87 | $9.87 | 169,715 |
| 2022-01-12 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 40,360 |
| 2022-01-11 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 20,902 |
| 2022-01-10 | $9.87 | $9.87 | $9.84 | $9.85 | $9.85 | 128,353 |
| 2022-01-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-01-06 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 1,702 |
| 2022-01-05 | $9.85 | $9.89 | $9.84 | $9.85 | $9.85 | 11,122 |
| 2022-01-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,530 |
| 2022-01-03 | $9.87 | $9.90 | $9.86 | $9.90 | $9.90 | 37,084 |
| 2021-12-31 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 19,524 |
| 2021-12-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 27 |
| 2021-12-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,080 |
| 2021-12-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 16 |
| 2021-12-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 131 |
| 2021-12-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 760 |
| 2021-12-22 | $9.84 | $9.87 | $9.84 | $9.85 | $9.85 | 8,445 |
| 2021-12-21 | $9.84 | $9.88 | $9.82 | $9.82 | $9.82 | 81,357 |
| 2021-12-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,259 |
| 2021-12-17 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 16,316 |
| 2021-12-16 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,425 |
| 2021-12-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 30 |
| 2021-12-14 | $9.85 | $9.86 | $9.84 | $9.85 | $9.85 | 690,667 |
| 2021-12-13 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 38,800 |
| 2021-12-10 | $9.85 | $9.87 | $9.82 | $9.85 | $9.85 | 362,255 |
| 2021-12-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 2,101 |
| 2021-12-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 148 |
| 2021-12-07 | $9.83 | $9.87 | $9.83 | $9.84 | $9.84 | 11,377 |
| 2021-12-06 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 327,007 |
| 2021-12-03 | $9.86 | $9.88 | $9.82 | $9.88 | $9.88 | 33,682 |
| 2021-12-02 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 3,313 |
| 2021-12-01 | $9.90 | $9.90 | $9.86 | $9.89 | $9.89 | 7,196 |
| 2021-11-30 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 3,367 |
| 2021-11-29 | $9.91 | $9.91 | $9.86 | $9.88 | $9.88 | 2,801 |
| 2021-11-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2021-11-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 23,221 |
| 2021-11-23 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 142,813 |
| 2021-11-22 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 10,270 |
| 2021-11-19 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 6,658 |
| 2021-11-18 | $9.82 | $9.88 | $9.82 | $9.88 | $9.88 | 34,332 |
| 2021-11-17 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 9,625 |
| 2021-11-16 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 95,680 |
| 2021-11-15 | $9.87 | $9.90 | $9.87 | $9.88 | $9.88 | 30,781 |
| 2021-11-12 | $9.85 | $9.89 | $9.83 | $9.87 | $9.87 | 13,893 |
| 2021-11-11 | $9.88 | $9.89 | $9.85 | $9.87 | $9.87 | 317,275 |
| 2021-11-10 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 87,927 |
| 2021-11-09 | $9.80 | $9.89 | $9.80 | $9.86 | $9.86 | 1,996,836 |
| 2021-11-08 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 52,030 |
| 2021-11-05 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 38,028 |
| 2021-11-04 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 151,551 |
| 2021-11-03 | $9.71 | $9.76 | $9.71 | $9.76 | $9.76 | 36,563 |
| 2021-11-02 | $9.72 | $9.75 | $9.72 | $9.72 | $9.72 | 3,084 |
| 2021-11-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 355 |
| 2021-10-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,395 |
| 2021-10-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 169 |
| 2021-10-27 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 15,900 |
| 2021-10-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-10-25 | $9.71 | $9.75 | $9.70 | $9.74 | $9.74 | 41,105 |
| 2021-10-22 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 6,198 |
| 2021-10-21 | $9.71 | $9.74 | $9.70 | $9.74 | $9.74 | 5,605 |
| 2021-10-20 | $9.70 | $9.74 | $9.70 | $9.73 | $9.73 | 6,887 |
| 2021-10-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 173 |
| 2021-10-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 5 |
| 2021-10-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 257 |
| 2021-10-14 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 1,368 |
| 2021-10-13 | $9.71 | $9.75 | $9.71 | $9.74 | $9.74 | 2,036 |
| 2021-10-12 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-10-11 | $9.71 | $9.76 | $9.71 | $9.71 | $9.71 | 1,145 |
| 2021-10-08 | $9.73 | $9.75 | $9.71 | $9.75 | $9.75 | 3,540 |
| 2021-10-07 | $9.74 | $9.76 | $9.72 | $9.72 | $9.72 | 1,555 |
| 2021-10-06 | $9.70 | $9.74 | $9.70 | $9.72 | $9.72 | 17,281 |
| 2021-10-05 | $9.71 | $9.76 | $9.71 | $9.71 | $9.71 | 3,067 |
| 2021-10-04 | $9.76 | $9.78 | $9.73 | $9.73 | $9.73 | 17,773 |
| 2021-10-01 | $9.73 | $9.78 | $9.73 | $9.73 | $9.73 | 4,569 |
| 2021-09-30 | $9.98 | $9.98 | $9.67 | $9.73 | $9.73 | 34,495 |
| 2021-09-29 | $9.72 | $9.86 | $9.70 | $9.76 | $9.76 | 154,447 |
| 2021-09-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2 |
| 2021-09-27 | $9.88 | $9.88 | $9.69 | $9.78 | $9.78 | 8,059 |
| 2021-09-24 | $9.71 | $9.99 | $9.71 | $9.99 | $9.99 | 170,082 |
| 2021-09-23 | $9.70 | $9.71 | $9.69 | $9.70 | $9.70 | 19,138 |
| 2021-09-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-21 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-09-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100,051 |
| 2021-09-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 431 |
| 2021-09-16 | $9.64 | $9.71 | $9.64 | $9.70 | $9.70 | 5,828 |
| 2021-09-15 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 934 |
| 2021-09-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 117 |
| 2021-09-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 34 |
| 2021-09-10 | $9.67 | $9.68 | $9.67 | $9.68 | $9.68 | 7,088 |
| 2021-09-09 | $9.61 | $9.71 | $9.61 | $9.70 | $9.70 | 7,534 |
| 2021-09-08 | $9.63 | $9.69 | $9.63 | $9.68 | $9.68 | 2,203 |
| 2021-09-07 | $9.65 | $9.68 | $9.65 | $9.67 | $9.67 | 1,908 |
| 2021-09-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4 |
| 2021-09-02 | $9.67 | $9.69 | $9.67 | $9.67 | $9.67 | 8,503 |
| 2021-09-01 | $9.63 | $9.68 | $9.63 | $9.68 | $9.68 | 168,063 |
| 2021-08-31 | $9.63 | $9.63 | $9.60 | $9.63 | $9.63 | 36,789 |
| 2021-08-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 5 |
| 2021-08-27 | $9.63 | $9.65 | $9.62 | $9.63 | $9.63 | 3,105 |
| 2021-08-26 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 16 |
| 2021-08-25 | $9.65 | $9.67 | $9.64 | $9.64 | $9.64 | 998 |
| 2021-08-24 | $9.64 | $9.65 | $9.63 | $9.65 | $9.65 | 16,825 |
| 2021-08-23 | $9.64 | $9.65 | $9.64 | $9.65 | $9.65 | 1,154 |
| 2021-08-20 | $9.69 | $9.71 | $9.65 | $9.71 | $9.71 | 6,170 |
| 2021-08-19 | $9.66 | $9.67 | $9.64 | $9.64 | $9.64 | 8,378 |
| 2021-08-18 | $9.69 | $9.74 | $9.66 | $9.72 | $9.72 | 24,184 |
| 2021-08-17 | $9.71 | $9.76 | $9.69 | $9.70 | $9.70 | 284,026 |
| 2021-08-16 | $9.70 | $9.80 | $9.69 | $9.80 | $9.80 | 255,500 |
| 2021-08-13 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 2,200 |
| 2021-08-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 600 |
| 2021-08-11 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 4,487 |
| 2021-08-10 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 2,958 |
| 2021-08-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 199,916 |
| 2021-08-06 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 39,676 |
| 2021-08-05 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 19,646 |
| 2021-08-04 | $9.67 | $9.70 | $9.67 | $9.67 | $9.67 | 43,454 |
| 2021-08-03 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 44,800 |
| 2021-08-02 | $9.68 | $9.69 | $9.63 | $9.68 | $9.68 | 17,312 |
| 2021-07-30 | $9.66 | $9.68 | $9.63 | $9.68 | $9.68 | 15,600 |
| 2021-07-29 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 2,271 |
| 2021-07-28 | $9.71 | $9.71 | $9.64 | $9.65 | $9.65 | 14,790 |
| 2021-07-27 | $9.63 | $9.64 | $9.62 | $9.64 | $9.64 | 4,341 |
| 2021-07-26 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 3,262 |
| 2021-07-23 | $9.65 | $9.65 | $9.64 | $9.64 | $9.64 | 2,779 |
| 2021-07-22 | $9.70 | $9.70 | $9.63 | $9.67 | $9.67 | 8,136 |
| 2021-07-21 | $9.64 | $9.67 | $9.63 | $9.67 | $9.67 | 4,943 |
| 2021-07-20 | $9.64 | $9.70 | $9.63 | $9.66 | $9.66 | 10,739 |
| 2021-07-19 | $9.65 | $9.65 | $9.60 | $9.65 | $9.65 | 8,059 |
| 2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 200 |
| 2021-07-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 809 |
| 2021-07-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 332 |
| 2021-07-13 | $9.71 | $9.71 | $9.67 | $9.69 | $9.69 | 13,817 |
| 2021-07-12 | $9.79 | $9.79 | $9.65 | $9.65 | $9.65 | 3,920 |
| 2021-07-09 | $9.65 | $9.68 | $9.63 | $9.67 | $9.67 | 112,926 |
| 2021-07-08 | $9.68 | $9.70 | $9.63 | $9.65 | $9.65 | 69,847 |
| 2021-07-07 | $9.66 | $9.71 | $9.65 | $9.70 | $9.70 | 111,911 |
| 2021-07-06 | $9.68 | $9.71 | $9.68 | $9.71 | $9.71 | 4,341 |
| 2021-07-02 | $9.70 | $9.70 | $9.65 | $9.70 | $9.70 | 33,592 |
| 2021-07-01 | $9.68 | $9.71 | $9.66 | $9.70 | $9.70 | 18,052 |
| 2021-06-30 | $9.66 | $9.70 | $9.65 | $9.70 | $9.70 | 41,016 |
| 2021-06-29 | $9.71 | $9.71 | $9.65 | $9.68 | $9.68 | 81,349 |
| 2021-06-28 | $9.65 | $9.75 | $9.65 | $9.75 | $9.75 | 102,580 |
| 2021-06-25 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 4,479 |
| 2021-06-24 | $9.65 | $9.70 | $9.65 | $9.66 | $9.66 | 55,955 |
| 2021-06-23 | $9.78 | $9.78 | $9.69 | $9.69 | $9.69 | 3,231 |
| 2021-06-22 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 9,051 |
| 2021-06-21 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 2,579 |
| 2021-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 90 |
| 2021-06-17 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 16,419 |
| 2021-06-16 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 5,853 |
| 2021-06-15 | $9.70 | $9.70 | $9.68 | $9.69 | $9.69 | 8,145 |
| 2021-06-14 | $9.70 | $9.72 | $9.68 | $9.70 | $9.70 | 4,923 |
| 2021-06-11 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 9,745 |
| 2021-06-10 | $9.71 | $9.72 | $9.69 | $9.69 | $9.69 | 20,266 |
| 2021-06-09 | $9.71 | $9.72 | $9.71 | $9.72 | $9.72 | 1,381 |
| 2021-06-08 | $9.69 | $9.73 | $9.69 | $9.70 | $9.70 | 3,022 |
| 2021-06-07 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 3 |
| 2021-06-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2,000 |
| 2021-06-03 | $9.67 | $9.68 | $9.66 | $9.68 | $9.68 | 5,166 |
| 2021-06-02 | $9.67 | $9.69 | $9.65 | $9.67 | $9.67 | 16,190 |
| 2021-06-01 | $9.69 | $9.71 | $9.66 | $9.66 | $9.66 | 6,201 |
| 2021-05-28 | $9.71 | $9.71 | $9.68 | $9.68 | $9.68 | 3,132 |
| 2021-05-27 | $9.72 | $9.72 | $9.69 | $9.69 | $9.69 | 3,832 |
| 2021-05-26 | $9.69 | $9.72 | $9.68 | $9.71 | $9.71 | 15,659 |
| 2021-05-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 6,509 |
| 2021-05-24 | $9.65 | $9.68 | $9.63 | $9.63 | $9.63 | 10,540 |
| 2021-05-21 | $9.68 | $9.68 | $9.63 | $9.63 | $9.63 | 15,366 |
| 2021-05-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 931 |
| 2021-05-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1 |
| 2021-05-18 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 19,120 |
| 2021-05-17 | $9.75 | $9.75 | $9.68 | $9.70 | $9.70 | 18,038 |
| 2021-05-14 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 2,129 |
| 2021-05-13 | $9.72 | $9.77 | $9.72 | $9.75 | $9.75 | 46,535 |
| 2021-05-12 | $9.69 | $9.72 | $9.65 | $9.72 | $9.72 | 5,431 |
| 2021-05-11 | $9.68 | $9.72 | $9.68 | $9.69 | $9.69 | 25,329 |
| 2021-05-10 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 2,612 |
| 2021-05-07 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 5,838 |
| 2021-05-06 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 7,933 |
| 2021-05-05 | $9.70 | $9.70 | $9.69 | $9.69 | $9.69 | 2,347 |
| 2021-05-04 | $9.70 | $9.70 | $9.69 | $9.70 | $9.70 | 17,172 |
| 2021-05-03 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 13,948 |
| 2021-04-30 | $9.70 | $9.73 | $9.69 | $9.73 | $9.73 | 33,494 |
| 2021-04-29 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 22,876 |
| 2021-04-28 | $9.71 | $9.75 | $9.71 | $9.72 | $9.72 | 26,647 |
| 2021-04-27 | $9.72 | $9.76 | $9.66 | $9.73 | $9.73 | 102,035 |
| 2021-04-26 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 9,558 |
| 2021-04-23 | $9.70 | $9.73 | $9.69 | $9.71 | $9.71 | 85,323 |
| 2021-04-22 | $9.71 | $9.75 | $9.70 | $9.70 | $9.70 | 48,396 |
| 2021-04-21 | $9.74 | $9.75 | $9.71 | $9.71 | $9.71 | 31,765 |
| 2021-04-20 | $9.80 | $9.80 | $9.73 | $9.74 | $9.74 | 36,536 |
| 2021-04-19 | $9.81 | $10.12 | $9.79 | $10.12 | $10.12 | 99,652 |
| 2021-04-16 | $9.76 | $9.84 | $9.75 | $9.83 | $9.83 | 42,867 |
| 2021-04-15 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 328,807 |
| 2021-04-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 328,562 |
| 2021-04-13 | $9.70 | $9.81 | $9.70 | $9.81 | $9.81 | 78,113 |
| 2021-04-12 | $9.70 | $9.79 | $9.70 | $9.70 | $9.70 | 296,116 |
| 2021-04-09 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 565 |
| 2021-04-08 | $9.74 | $9.74 | $9.66 | $9.67 | $9.67 | 827 |
| 2021-04-07 | $9.73 | $9.80 | $9.67 | $9.72 | $9.72 | 18,408 |
| 2021-04-06 | $9.96 | $9.96 | $9.68 | $9.68 | $9.68 | 308 |