10X Capital Venture Acquisition Corp III - Class A (VCXB) Exchange: NYSE
Data as of Oct. 10, 2025
$11.07 ($-0.93) -7.75%
10X Capital Venture Acquisition Corp III - Class A - Daily Information
Click for more stock information on 10X Capital Venture Acquisition Corp III - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $11.10 |
| Previous Close | $11.07 |
| High | $11.10 |
| Low | $11.07 |
| Adjusted Open | $11.10 |
| Previous Adjusted Close | $11.07 |
| Adjusted High | $11.10 |
| Adjusted Low | $11.07 |
About 10X Capital Venture Acquisition Corp III - Class A (VCXB)
10X Capital Venture Acquisition Corp III - Class A
Invest in 10X Capital Venture Acquisition Corp III - Class A (VCXB)
Historical Stock Data for 10X Capital Venture Acquisition Corp III - Class A (VCXB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | $11.10 | $11.10 | $11.07 | $11.07 | $11.07 | 16,992 |
| 2024-07-11 | $11.01 | $12.99 | $11.01 | $12.00 | $12.00 | 6,044 |
| 2024-07-10 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 25 |
| 2024-07-09 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 101 |
| 2024-07-08 | $11.05 | $11.07 | $11.05 | $11.05 | $11.05 | 107,483 |
| 2024-07-05 | $11.06 | $11.06 | $11.05 | $11.06 | $11.06 | 55,514 |
| 2024-07-03 | $11.07 | $11.07 | $11.05 | $11.05 | $11.05 | 409,344 |
| 2024-07-02 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 121 |
| 2024-07-01 | $11.04 | $11.06 | $11.03 | $11.06 | $11.06 | 17,741 |
| 2024-06-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3 |
| 2024-06-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1 |
| 2024-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 65 |
| 2024-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 130 |
| 2024-06-24 | $11.01 | $11.02 | $11.00 | $11.00 | $11.00 | 6,928 |
| 2024-06-21 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 3 |
| 2024-06-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 22 |
| 2024-06-18 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 106 |
| 2024-06-17 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 86 |
| 2024-06-14 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2024-06-13 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 47,850 |
| 2024-06-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 12 |
| 2024-06-11 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 61 |
| 2024-06-10 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 2,384 |
| 2024-06-07 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 310 |
| 2024-06-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 4,385 |
| 2024-06-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 508 |
| 2024-06-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 94 |
| 2024-06-03 | $10.97 | $10.99 | $10.97 | $10.99 | $10.99 | 362 |
| 2024-05-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 305 |
| 2024-05-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 226 |
| 2024-05-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 783 |
| 2024-05-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 105 |
| 2024-05-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 102 |
| 2024-05-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 3,145 |
| 2024-05-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 705 |
| 2024-05-21 | $10.96 | $10.96 | $10.93 | $10.96 | $10.96 | 1,201 |
| 2024-05-20 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 2 |
| 2024-05-17 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 14 |
| 2024-05-16 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 92 |
| 2024-05-15 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 8 |
| 2024-05-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 101 |
| 2024-05-13 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 52 |
| 2024-05-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 1,433 |
| 2024-05-09 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 21 |
| 2024-05-08 | $10.94 | $10.96 | $10.93 | $10.93 | $10.93 | 839,669 |
| 2024-05-07 | $10.91 | $10.91 | $10.90 | $10.90 | $10.90 | 4,317 |
| 2024-05-06 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 37 |
| 2024-05-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 670 |
| 2024-05-02 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1 |
| 2024-05-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 10 |
| 2024-04-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 1 |
| 2024-04-29 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 14 |
| 2024-04-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 477 |
| 2024-04-25 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 2 |
| 2024-04-24 | $10.88 | $10.88 | $10.86 | $10.86 | $10.86 | 4,566 |
| 2024-04-23 | $10.88 | $10.91 | $10.86 | $10.87 | $10.87 | 6,553 |
| 2024-04-22 | $10.99 | $10.99 | $10.87 | $10.97 | $10.97 | 21,524 |
| 2024-04-19 | $10.97 | $11.00 | $10.84 | $10.97 | $10.97 | 48,221 |
| 2024-04-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 99,788 |
| 2024-04-17 | $10.84 | $10.88 | $10.84 | $10.88 | $10.88 | 2,554 |
| 2024-04-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 178,955 |
| 2024-04-15 | $10.85 | $10.85 | $10.82 | $10.82 | $10.82 | 995 |
| 2024-04-12 | $10.88 | $10.88 | $10.83 | $10.87 | $10.87 | 2,585 |
| 2024-04-11 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 9,158 |
| 2024-04-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 802 |
| 2024-04-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 881 |
| 2024-04-08 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 7 |
| 2024-04-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2024-04-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 1,012 |
| 2024-04-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5 |
| 2024-04-02 | $10.79 | $10.80 | $10.79 | $10.80 | $10.80 | 96,548 |
| 2024-04-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 207 |
| 2024-03-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 145 |
| 2024-03-27 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 12 |
| 2024-03-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 56 |
| 2024-03-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 8 |
| 2024-03-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 5 |
| 2024-03-21 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-03-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2024-03-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 3 |
| 2024-03-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 8 |
| 2024-03-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 13 |
| 2024-03-14 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 5 |
| 2024-03-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 232 |
| 2024-03-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 5 |
| 2024-03-11 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 10 |
| 2024-03-08 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 554 |
| 2024-03-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2024-03-06 | $10.77 | $10.78 | $10.77 | $10.78 | $10.78 | 212 |
| 2024-03-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 213 |
| 2024-03-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 4 |
| 2024-03-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 3 |
| 2024-02-29 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,130 |
| 2024-02-28 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 50 |
| 2024-02-27 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2 |
| 2024-02-26 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 1,009 |
| 2024-02-23 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 37 |
| 2024-02-22 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 8,570 |
| 2024-02-21 | $10.73 | $10.75 | $10.73 | $10.74 | $10.74 | 188,339 |
| 2024-02-20 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 19 |
| 2024-02-16 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-02-15 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 1 |
| 2024-02-14 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 58 |
| 2024-02-13 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 98,957 |
| 2024-02-12 | $10.75 | $10.75 | $10.74 | $10.74 | $10.74 | 1,534 |
| 2024-02-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 300,011 |
| 2024-02-08 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2024-02-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2 |
| 2024-02-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 451 |
| 2024-02-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 15 |
| 2024-02-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 5 |
| 2024-02-01 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2024-01-31 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 2024-01-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 2024-01-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 101 |
| 2024-01-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 4 |
| 2024-01-25 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 6 |
| 2024-01-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2024-01-23 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
| 2024-01-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 321 |
| 2024-01-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 2024-01-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 70 |
| 2024-01-17 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2024-01-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 304 |
| 2024-01-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 104 |
| 2024-01-11 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 17 |
| 2024-01-10 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2024-01-09 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 1 |
| 2024-01-08 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 327 |
| 2024-01-05 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 60 |
| 2024-01-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 3 |
| 2024-01-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 7 |
| 2024-01-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 9 |
| 2023-12-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 33 |
| 2023-12-28 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-12-27 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 7 |
| 2023-12-26 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 10 |
| 2023-12-22 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 7 |
| 2023-12-21 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
| 2023-12-20 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 2 |
| 2023-12-19 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 25 |
| 2023-12-18 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 82 |
| 2023-12-15 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 6 |
| 2023-12-14 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 13 |
| 2023-12-13 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2023-12-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 100 |
| 2023-12-11 | $10.74 | $10.75 | $10.72 | $10.72 | $10.72 | 2,302 |
| 2023-12-08 | $10.68 | $10.74 | $10.68 | $10.74 | $10.74 | 3,294 |
| 2023-12-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 0 |
| 2023-12-06 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 24 |
| 2023-12-05 | $10.68 | $10.75 | $10.68 | $10.68 | $10.68 | 6,594 |
| 2023-12-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 4 |
| 2023-12-01 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3 |
| 2023-11-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-29 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-28 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-27 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 1 |
| 2023-11-24 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-22 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 3 |
| 2023-11-21 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 6 |
| 2023-11-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-17 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-16 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 9 |
| 2023-11-15 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-14 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 12 |
| 2023-11-09 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 480 |
| 2023-11-08 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 10 |
| 2023-11-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 21 |
| 2023-11-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 17 |
| 2023-11-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-11-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 199 |
| 2023-11-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 480 |
| 2023-10-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-30 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-10-27 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-26 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1,374 |
| 2023-10-25 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 140 |
| 2023-10-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-10-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 36 |
| 2023-10-20 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 1 |
| 2023-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 200 |
| 2023-10-18 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2023-10-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 152 |
| 2023-10-16 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 369 |
| 2023-10-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 683 |
| 2023-10-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 190 |
| 2023-10-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 338 |
| 2023-10-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 154 |
| 2023-10-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 10 |
| 2023-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,249 |
| 2023-10-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 330 |
| 2023-10-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 520 |
| 2023-10-03 | $10.70 | $10.70 | $10.66 | $10.68 | $10.68 | 18,015 |
| 2023-10-02 | $10.68 | $10.68 | $10.65 | $10.67 | $10.67 | 12,638 |
| 2023-09-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,515 |
| 2023-09-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2 |
| 2023-09-27 | $10.67 | $10.70 | $10.67 | $10.70 | $10.70 | 15,028 |
| 2023-09-26 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-22 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 159 |
| 2023-09-21 | $10.62 | $10.64 | $10.62 | $10.64 | $10.64 | 80,476 |
| 2023-09-20 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 3,524 |
| 2023-09-19 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 497 |
| 2023-09-18 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 403 |
| 2023-09-15 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 202 |
| 2023-09-14 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 51 |
| 2023-09-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 1 |
| 2023-09-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-09-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 84 |
| 2023-09-07 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 200 |
| 2023-09-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 109 |
| 2023-09-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 244 |
| 2023-09-01 | $10.65 | $10.70 | $10.63 | $10.63 | $10.63 | 4,560 |
| 2023-08-31 | $10.68 | $10.68 | $10.60 | $10.60 | $10.60 | 901 |
| 2023-08-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-08-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 600 |
| 2023-08-28 | $10.58 | $10.60 | $10.58 | $10.60 | $10.60 | 62,536 |
| 2023-08-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 100 |
| 2023-08-24 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 1,170 |
| 2023-08-23 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 1,401 |
| 2023-08-22 | $10.55 | $10.56 | $10.55 | $10.56 | $10.56 | 4,190 |
| 2023-08-21 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 7,508 |
| 2023-08-18 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 259 |
| 2023-08-17 | $10.56 | $10.56 | $10.54 | $10.54 | $10.54 | 1,542 |
| 2023-08-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 302 |
| 2023-08-15 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 3,566 |
| 2023-08-14 | $10.56 | $10.56 | $10.55 | $10.55 | $10.55 | 749 |
| 2023-08-11 | $10.55 | $10.56 | $10.54 | $10.54 | $10.54 | 57,398 |
| 2023-08-10 | $10.55 | $10.55 | $10.54 | $10.55 | $10.55 | 6,273 |
| 2023-08-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 13,984 |
| 2023-08-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 88,125 |
| 2023-08-07 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 11,400 |
| 2023-08-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2023-08-03 | $10.52 | $10.53 | $10.52 | $10.52 | $10.52 | 56,620 |
| 2023-08-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 101 |
| 2023-08-01 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 5,032 |
| 2023-07-31 | $10.49 | $10.52 | $10.49 | $10.51 | $10.51 | 5,135 |
| 2023-07-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 2,670 |
| 2023-07-27 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 11,491 |
| 2023-07-26 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 19,500 |
| 2023-07-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6,455 |
| 2023-07-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6,604 |
| 2023-07-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5,117 |
| 2023-07-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 6,055 |
| 2023-07-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 5,000 |
| 2023-07-18 | $10.48 | $10.49 | $10.48 | $10.49 | $10.49 | 20,475 |
| 2023-07-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-07-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-07-13 | $10.49 | $10.49 | $10.48 | $10.48 | $10.48 | 2,634 |
| 2023-07-12 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 25,105 |
| 2023-07-11 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 8,177 |
| 2023-07-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 98 |
| 2023-07-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2 |
| 2023-07-06 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 112,603 |
| 2023-07-05 | $10.47 | $10.48 | $10.47 | $10.47 | $10.47 | 8,803 |
| 2023-07-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-30 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 50,000 |
| 2023-06-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 50,024 |
| 2023-06-28 | $10.48 | $10.49 | $10.48 | $10.48 | $10.48 | 9,098 |
| 2023-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 233 |
| 2023-06-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 103 |
| 2023-06-23 | $10.47 | $10.50 | $10.47 | $10.49 | $10.49 | 5,413 |
| 2023-06-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3 |
| 2023-06-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 5,225 |
| 2023-06-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 80 |
| 2023-06-16 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1 |
| 2023-06-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 3,356 |
| 2023-06-14 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-06-13 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-06-12 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 102 |
| 2023-06-09 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-06-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-06-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 3,015 |
| 2023-06-06 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 2 |
| 2023-06-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 1 |
| 2023-06-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5,500 |
| 2023-06-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 5,000 |
| 2023-05-31 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-30 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 7,501 |
| 2023-05-26 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2023-05-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 136 |
| 2023-05-24 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 201 |
| 2023-05-23 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1,001 |
| 2023-05-22 | $10.38 | $10.39 | $10.38 | $10.38 | $10.38 | 22,551 |
| 2023-05-19 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 3 |
| 2023-05-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 10 |
| 2023-05-17 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 11 |
| 2023-05-16 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 1 |
| 2023-05-15 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 112 |
| 2023-05-12 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 10 |
| 2023-05-11 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 1,599 |
| 2023-05-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-05-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 10 |
| 2023-05-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4 |
| 2023-05-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 101 |
| 2023-05-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2023-05-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 5,489 |
| 2023-05-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 97 |
| 2023-05-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2023-04-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1 |
| 2023-04-27 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 11,002 |
| 2023-04-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-04-25 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1 |
| 2023-04-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 101 |
| 2023-04-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 400 |
| 2023-04-20 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-04-19 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-04-18 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 29 |
| 2023-04-17 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2023-04-14 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 369 |
| 2023-04-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2023-04-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2023-04-11 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2 |
| 2023-04-10 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-04-06 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 31 |
| 2023-04-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-04-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-04-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-03-31 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 4 |
| 2023-03-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 3 |
| 2023-03-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 27 |
| 2023-03-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2023-03-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-03-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 22 |
| 2023-03-20 | $10.26 | $10.40 | $10.26 | $10.35 | $10.35 | 4,931 |
| 2023-03-17 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 57 |
| 2023-03-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-03-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 73 |
| 2023-03-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-03-10 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6,144 |
| 2023-03-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 307 |
| 2023-03-08 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 953 |
| 2023-03-07 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 3,469 |
| 2023-03-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 107 |
| 2023-03-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 15,362 |
| 2023-03-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 77 |
| 2023-03-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 2 |
| 2023-02-28 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 74,070 |
| 2023-02-27 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 3,701 |
| 2023-02-24 | $10.21 | $10.25 | $10.21 | $10.23 | $10.23 | 134,556 |
| 2023-02-23 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 191 |
| 2023-02-22 | $10.20 | $10.21 | $10.18 | $10.20 | $10.20 | 19,723 |
| 2023-02-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 510 |
| 2023-02-17 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 12 |
| 2023-02-16 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 27 |
| 2023-02-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,115 |
| 2023-02-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 146 |
| 2023-02-13 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 5,141 |
| 2023-02-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-02-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 73 |
| 2023-02-08 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 98 |
| 2023-02-07 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 146 |
| 2023-02-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 378 |
| 2023-02-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 619 |
| 2023-02-02 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 302 |
| 2023-02-01 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 13,906 |
| 2023-01-31 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 555,790 |
| 2023-01-30 | $10.14 | $10.20 | $10.14 | $10.20 | $10.20 | 29,780 |
| 2023-01-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 72 |
| 2023-01-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 404 |
| 2023-01-25 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 131,424 |
| 2023-01-24 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 47,603 |
| 2023-01-23 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 522 |
| 2023-01-20 | $10.07 | $10.10 | $10.06 | $10.10 | $10.10 | 36,360 |
| 2023-01-19 | $10.07 | $10.07 | $10.04 | $10.06 | $10.06 | 223,454 |
| 2023-01-18 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 72,324 |
| 2023-01-17 | $10.12 | $10.12 | $10.09 | $10.09 | $10.09 | 123,585 |
| 2023-01-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 3 |
| 2023-01-12 | $10.08 | $10.18 | $10.08 | $10.14 | $10.14 | 10,025 |
| 2023-01-11 | $10.14 | $10.17 | $10.08 | $10.17 | $10.17 | 1,779 |
| 2023-01-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 106 |
| 2023-01-09 | $10.17 | $10.18 | $10.08 | $10.14 | $10.14 | 6,341 |
| 2023-01-06 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 4,779 |
| 2023-01-05 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 501 |
| 2023-01-04 | $10.00 | $10.18 | $10.00 | $10.10 | $10.10 | 875 |
| 2023-01-03 | $10.18 | $10.18 | $10.01 | $10.01 | $10.01 | 1,259 |
| 2022-12-30 | $10.17 | $10.18 | $9.77 | $9.77 | $9.77 | 50,082 |
| 2022-12-29 | $10.18 | $10.80 | $9.96 | $10.06 | $10.06 | 23,720 |
| 2022-12-28 | $9.90 | $11.16 | $9.90 | $10.91 | $10.91 | 16,065 |
| 2022-12-27 | $10.10 | $10.35 | $9.85 | $10.19 | $10.19 | 14,227 |
| 2022-12-23 | $9.71 | $10.40 | $9.71 | $9.98 | $9.98 | 22,973 |
| 2022-12-22 | $10.60 | $10.60 | $9.94 | $10.15 | $10.15 | 7,206 |
| 2022-12-21 | $10.25 | $10.26 | $10.25 | $10.25 | $10.25 | 582,726 |
| 2022-12-20 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 1,510,499 |
| 2022-12-19 | $10.25 | $10.26 | $10.22 | $10.25 | $10.25 | 1,152,023 |
| 2022-12-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 102 |
| 2022-12-15 | $10.25 | $10.25 | $10.23 | $10.25 | $10.25 | 910 |
| 2022-12-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2022-12-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2022-12-12 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 908,400 |
| 2022-12-09 | $10.23 | $10.25 | $10.23 | $10.24 | $10.24 | 500,900 |
| 2022-12-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 300 |
| 2022-12-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 362 |
| 2022-12-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 800,014 |
| 2022-12-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,000 |
| 2022-12-02 | $10.22 | $10.24 | $10.22 | $10.24 | $10.24 | 54,663 |
| 2022-12-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 418 |
| 2022-11-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 945 |
| 2022-11-29 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 762,839 |
| 2022-11-28 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 781,205 |
| 2022-11-25 | $10.20 | $10.22 | $10.20 | $10.22 | $10.22 | 1,518 |
| 2022-11-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 45,200 |
| 2022-11-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 582 |
| 2022-11-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 140 |
| 2022-11-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 617 |
| 2022-11-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 195 |
| 2022-11-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5 |
| 2022-11-15 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 50,705 |
| 2022-11-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 242 |
| 2022-11-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-11-10 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 296 |
| 2022-11-09 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 15,080 |
| 2022-11-08 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 22,858 |
| 2022-11-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 240,521 |
| 2022-11-04 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 140 |
| 2022-11-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 96 |
| 2022-11-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 11 |
| 2022-11-01 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 54,152 |
| 2022-10-31 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 443 |
| 2022-10-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-10-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2022-10-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 9,985 |
| 2022-10-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 213 |
| 2022-10-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 20 |
| 2022-10-21 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 938 |
| 2022-10-20 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 2,878 |
| 2022-10-19 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 26,100 |
| 2022-10-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 210 |
| 2022-10-17 | $10.27 | $10.27 | $10.14 | $10.14 | $10.14 | 91,198 |
| 2022-10-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 14 |
| 2022-10-13 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 2,408 |
| 2022-10-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-10-11 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 19,393 |
| 2022-10-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 100 |
| 2022-10-07 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 20,454 |
| 2022-10-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 82 |
| 2022-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 12 |
| 2022-10-04 | $10.11 | $10.11 | $10.09 | $10.11 | $10.11 | 89,502 |
| 2022-10-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,700 |
| 2022-09-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 54,526 |
| 2022-09-29 | $10.09 | $10.10 | $10.09 | $10.09 | $10.09 | 1,910 |
| 2022-09-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2022-09-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 9,034 |
| 2022-09-26 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 50,201 |
| 2022-09-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2022-09-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 31,741 |
| 2022-09-21 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 82,500 |
| 2022-09-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,001 |
| 2022-09-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,107,692 |
| 2022-09-16 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 75,118 |
| 2022-09-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2022-09-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 110 |
| 2022-09-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-09-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2022-09-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 100 |
| 2022-09-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 3,000 |
| 2022-09-07 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 70,292 |
| 2022-09-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2022-09-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 106 |
| 2022-09-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 786 |
| 2022-08-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,161 |
| 2022-08-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 106 |
| 2022-08-29 | $10.06 | $10.09 | $10.06 | $10.07 | $10.07 | 2,300 |
| 2022-08-26 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 25,200 |
| 2022-08-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-08-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 105 |
| 2022-08-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2022-08-22 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 13,226 |
| 2022-08-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-08-18 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 548 |
| 2022-08-17 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 350,822 |
| 2022-08-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10,450 |
| 2022-08-15 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 306 |
| 2022-08-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 200 |
| 2022-08-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 365,282 |
| 2022-08-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2022-08-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20 |
| 2022-08-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 437 |
| 2022-08-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1,524 |
| 2022-08-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-08-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7,911 |
| 2022-08-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,839 |
| 2022-08-01 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2022-07-29 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 755 |
| 2022-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,540 |
| 2022-07-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 5 |
| 2022-07-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2022-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2022-07-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 127 |
| 2022-07-21 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 27,309 |
| 2022-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2022-07-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 73 |
| 2022-07-08 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 260,638 |
| 2022-07-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 110 |
| 2022-07-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 500 |
| 2022-07-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 254,229 |
| 2022-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-06-30 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 38,634 |
| 2022-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-06-28 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,001,353 |
| 2022-06-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9 |
| 2022-06-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6 |
| 2022-06-23 | $10.08 | $10.08 | $9.98 | $9.98 | $9.98 | 2,700 |
| 2022-06-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000,001 |
| 2022-06-21 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 555 |
| 2022-06-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2022-06-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 135,003 |
| 2022-06-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2022-06-14 | $9.99 | $10.04 | $9.99 | $9.99 | $9.99 | 196,221 |
| 2022-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 61 |
| 2022-06-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 103 |
| 2022-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-06-08 | $10.00 | $10.10 | $9.98 | $9.98 | $9.98 | 7,166 |
| 2022-06-07 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 209 |
| 2022-06-06 | $10.00 | $10.04 | $9.98 | $9.98 | $9.98 | 812 |
| 2022-06-03 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 7,709 |
| 2022-06-02 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 5,700 |
| 2022-06-01 | $9.98 | $9.99 | $9.96 | $9.96 | $9.96 | 67,208 |
| 2022-05-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-05-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 4 |
| 2022-05-26 | $9.96 | $9.98 | $9.95 | $9.97 | $9.97 | 257,494 |
| 2022-05-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 68 |
| 2022-05-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-05-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 3 |
| 2022-05-19 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 250,080 |
| 2022-05-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,246,220 |
| 2022-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 33 |
| 2022-05-16 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 2,256 |
| 2022-05-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-05-12 | $9.96 | $9.96 | $9.94 | $9.94 | $9.94 | 237,062 |
| 2022-05-11 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10,084 |
| 2022-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2022-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-05-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 153 |
| 2022-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 112,594 |
| 2022-05-04 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 20,347 |
| 2022-05-03 | $10.09 | $10.09 | $9.99 | $9.99 | $9.99 | 2,101 |
| 2022-05-02 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 970,307 |
| 2022-04-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,007 |
| 2022-04-28 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 10,248 |
| 2022-04-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 281,950 |
| 2022-04-26 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 417 |
| 2022-04-25 | $9.99 | $10.02 | $9.99 | $9.99 | $9.99 | 43,881 |
| 2022-04-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 446 |
| 2022-04-21 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 10,450 |
| 2022-04-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 109,316 |
| 2022-04-19 | $10.07 | $10.07 | $9.97 | $9.98 | $9.98 | 1,164,498 |
| 2022-04-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,490 |
| 2022-04-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-13 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 2,624 |
| 2022-04-12 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 153,103 |
| 2022-04-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 8,220 |
| 2022-04-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 7 |
| 2022-04-07 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 23,010 |
| 2022-04-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 33 |
| 2022-04-05 | $10.07 | $10.07 | $9.96 | $9.96 | $9.96 | 2,832 |
| 2022-04-04 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 16,525 |
| 2022-04-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 111 |
| 2022-03-31 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 108,640 |
| 2022-03-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,300 |
| 2022-03-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5 |
| 2022-03-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 25,096 |
| 2022-03-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 39,396 |
| 2022-03-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 101 |
| 2022-03-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 60,168 |
| 2022-03-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 108,987 |
| 2022-03-17 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 13,625 |
| 2022-03-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 607 |
| 2022-03-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-03-14 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 796 |
| 2022-03-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 104 |
| 2022-03-10 | $9.96 | $9.96 | $9.91 | $9.91 | $9.91 | 200,154 |
| 2022-03-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,000 |
| 2022-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 102 |
| 2022-03-04 | $9.87 | $9.95 | $9.87 | $9.95 | $9.95 | 10,103 |
10X Capital Venture Acquisition Corp III - Class A (VCXB) News Headlines
Recent 10X Capital Venture Acquisition Corp III - Class A (VCXB) News
Similar Companies to 10X Capital Venture Acquisition Corp III - Class A (VCXB) 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 | -- | -- | -- |