Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS) Exchange: NYSE
Data as of Aug. 21, 2025
$0.02 ($0.00) 27.56%
Lightning eMotors Inc Wt Exp 05182025 - Daily Information
Click for more stock information on Lightning eMotors Inc Wt Exp 05182025.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.02 |
| Previous Close | $0.02 |
| High | $0.02 |
| Low | $0.02 |
| Adjusted Open | $0.02 |
| Previous Adjusted Close | $0.02 |
| Adjusted High | $0.02 |
| Adjusted Low | $0.02 |
About Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS)
Lightning eMotors Inc Wt Exp 05182025
Invest in Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS)
Historical Stock Data for Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,155 |
| 2023-09-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,678 |
| 2023-09-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,826 |
| 2023-09-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,000 |
| 2023-09-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 7,028 |
| 2023-09-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-09-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,002 |
| 2023-09-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-09-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 289,674 |
| 2023-09-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,686 |
| 2023-09-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 28,172 |
| 2023-08-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 26,558 |
| 2023-08-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,950 |
| 2023-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,500 |
| 2023-08-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,802 |
| 2023-08-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,220 |
| 2023-08-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 37,656 |
| 2023-08-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,250 |
| 2023-08-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,805 |
| 2023-08-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,639 |
| 2023-08-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 22,046 |
| 2023-08-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 19,100 |
| 2023-08-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 11,888 |
| 2023-08-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 34,053 |
| 2023-08-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,613 |
| 2023-08-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 22,109 |
| 2023-08-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20 |
| 2023-08-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,063 |
| 2023-08-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 11,940 |
| 2023-08-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,950 |
| 2023-08-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,990 |
| 2023-08-03 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 6,460 |
| 2023-08-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2023-08-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,860 |
| 2023-07-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 46,500 |
| 2023-07-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,968 |
| 2023-07-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 300 |
| 2023-07-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,300 |
| 2023-07-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,801 |
| 2023-07-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,411 |
| 2023-07-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 42,117 |
| 2023-07-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,795 |
| 2023-07-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 80,800 |
| 2023-07-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 132,798 |
| 2023-07-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 38,767 |
| 2023-07-14 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 52,243 |
| 2023-07-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,800 |
| 2023-07-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 70,195 |
| 2023-07-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 35,769 |
| 2023-07-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 23,518 |
| 2023-07-07 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 4,200 |
| 2023-07-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,904 |
| 2023-07-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 26,009 |
| 2023-07-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 17,645 |
| 2023-06-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,700 |
| 2023-06-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,800 |
| 2023-06-28 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,389 |
| 2023-06-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,600 |
| 2023-06-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,605 |
| 2023-06-23 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 6,400 |
| 2023-06-22 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 7,110 |
| 2023-06-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 18,850 |
| 2023-06-20 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 161,369 |
| 2023-06-16 | $0.03 | $0.04 | $0.02 | $0.02 | $0.02 | 21,984 |
| 2023-06-15 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 76,366 |
| 2023-06-14 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 13,764 |
| 2023-06-13 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 14,543 |
| 2023-06-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 24,513 |
| 2023-06-09 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 7,597 |
| 2023-06-08 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 12,184 |
| 2023-06-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 31,800 |
| 2023-06-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,000 |
| 2023-06-05 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 900 |
| 2023-06-02 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 20,600 |
| 2023-06-01 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 5,250 |
| 2023-05-31 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 3,533 |
| 2023-05-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 40,456 |
| 2023-05-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,522 |
| 2023-05-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,073 |
| 2023-05-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 23,999 |
| 2023-05-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 75,711 |
| 2023-05-22 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 7,053 |
| 2023-05-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 39,942 |
| 2023-05-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,700 |
| 2023-05-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 65,855 |
| 2023-05-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,550 |
| 2023-05-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 600 |
| 2023-05-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 220,464 |
| 2023-05-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 58,416 |
| 2023-05-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 223,040 |
| 2023-05-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 31,542 |
| 2023-05-08 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 347,131 |
| 2023-05-05 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 428,731 |
| 2023-05-04 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 57,813 |
| 2023-05-03 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 42,298 |
| 2023-05-02 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 34,602 |
| 2023-05-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 46,211 |
| 2023-04-28 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 159,419 |
| 2023-04-27 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 341,945 |
| 2023-04-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,310 |
| 2023-04-25 | $0.03 | $0.03 | $0.01 | $0.02 | $0.02 | 991,641 |
| 2023-04-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,001 |
| 2023-04-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 91,765 |
| 2023-04-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,657 |
| 2023-04-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30,534 |
| 2023-04-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 47,733 |
| 2023-04-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,673 |
| 2023-04-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,458 |
| 2023-04-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 29,955 |
| 2023-04-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,955 |
| 2023-04-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 14,766 |
| 2023-04-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 9,801 |
| 2023-04-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,021 |
| 2023-04-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,812 |
| 2023-04-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11,801 |
| 2023-04-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,100 |
| 2023-03-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 123,313 |
| 2023-03-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,354 |
| 2023-03-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 33,428 |
| 2023-03-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 16,642 |
| 2023-03-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,250 |
| 2023-03-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,740 |
| 2023-03-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 911 |
| 2023-03-22 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 34,605 |
| 2023-03-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 34,401 |
| 2023-03-20 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 8,200 |
| 2023-03-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30,694 |
| 2023-03-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 44,085 |
| 2023-03-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,167 |
| 2023-03-14 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 202,562 |
| 2023-03-13 | $0.04 | $0.04 | $0.02 | $0.04 | $0.04 | 411,362 |
| 2023-03-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 6,188 |
| 2023-03-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 15,210 |
| 2023-03-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 36,933 |
| 2023-03-07 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 264,668 |
| 2023-03-06 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 205,402 |
| 2023-03-03 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 9,724 |
| 2023-03-02 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 162,650 |
| 2023-03-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2023-02-28 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 34,448 |
| 2023-02-27 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 109,398 |
| 2023-02-24 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 22,250 |
| 2023-02-23 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 48,266 |
| 2023-02-22 | $0.07 | $0.08 | $0.04 | $0.07 | $0.07 | 84,450 |
| 2023-02-21 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 4,655 |
| 2023-02-17 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 63,681 |
| 2023-02-16 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 12,921 |
| 2023-02-15 | $0.06 | $0.08 | $0.04 | $0.07 | $0.07 | 208,582 |
| 2023-02-14 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 90,877 |
| 2023-02-13 | $0.08 | $0.09 | $0.06 | $0.08 | $0.08 | 78,240 |
| 2023-02-10 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 172,167 |
| 2023-02-09 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 234,885 |
| 2023-02-08 | $0.08 | $0.12 | $0.06 | $0.07 | $0.07 | 83,613 |
| 2023-02-07 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 10,000 |
| 2023-02-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10,200 |
| 2023-02-03 | $0.09 | $0.10 | $0.07 | $0.08 | $0.08 | 202,253 |
| 2023-02-02 | $0.09 | $0.14 | $0.07 | $0.09 | $0.09 | 345,606 |
| 2023-02-01 | $0.08 | $0.09 | $0.06 | $0.08 | $0.08 | 307,813 |
| 2023-01-31 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 177,715 |
| 2023-01-30 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 221,062 |
| 2023-01-27 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 94,519 |
| 2023-01-26 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 181,073 |
| 2023-01-25 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 51,649 |
| 2023-01-24 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 85,088 |
| 2023-01-23 | $0.06 | $0.06 | $0.03 | $0.04 | $0.04 | 138,834 |
| 2023-01-20 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 71,707 |
| 2023-01-19 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 61,035 |
| 2023-01-18 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 47,744 |
| 2023-01-17 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 146,057 |
| 2023-01-13 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 156,620 |
| 2023-01-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 149,620 |
| 2023-01-11 | $0.03 | $0.06 | $0.03 | $0.04 | $0.04 | 365,710 |
| 2023-01-10 | $0.05 | $0.06 | $0.03 | $0.03 | $0.03 | 49,247 |
| 2023-01-09 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 28,191 |
| 2023-01-06 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 138,878 |
| 2023-01-05 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 74,992 |
| 2023-01-04 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 79,689 |
| 2023-01-03 | $0.05 | $0.05 | $0.02 | $0.05 | $0.05 | 21,976 |
| 2022-12-30 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 8,784 |
| 2022-12-29 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 203,712 |
| 2022-12-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 99,324 |
| 2022-12-27 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 36,289 |
| 2022-12-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 66,247 |
| 2022-12-22 | $0.06 | $0.06 | $0.03 | $0.03 | $0.03 | 239,964 |
| 2022-12-21 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 16,138 |
| 2022-12-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 204,038 |
| 2022-12-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 44,067 |
| 2022-12-16 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 2,104 |
| 2022-12-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 43,632 |
| 2022-12-14 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 20,807 |
| 2022-12-13 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 17,616 |
| 2022-12-12 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 176,639 |
| 2022-12-09 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 12,348 |
| 2022-12-08 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 22,180 |
| 2022-12-07 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 150,274 |
| 2022-12-06 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 70,129 |
| 2022-12-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 17,405 |
| 2022-12-02 | $0.06 | $0.07 | $0.04 | $0.07 | $0.07 | 261,740 |
| 2022-12-01 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,432 |
| 2022-11-30 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 84,949 |
| 2022-11-29 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 84,928 |
| 2022-11-28 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 111,382 |
| 2022-11-25 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 29,336 |
| 2022-11-23 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 115,402 |
| 2022-11-22 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 52,722 |
| 2022-11-21 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 88,343 |
| 2022-11-18 | $0.09 | $0.09 | $0.06 | $0.08 | $0.08 | 199,814 |
| 2022-11-17 | $0.10 | $0.10 | $0.06 | $0.07 | $0.07 | 359,426 |
| 2022-11-16 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 62,677 |
| 2022-11-15 | $0.11 | $0.13 | $0.10 | $0.13 | $0.13 | 22,488 |
| 2022-11-14 | $0.12 | $0.14 | $0.10 | $0.11 | $0.11 | 10,262 |
| 2022-11-11 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 116,794 |
| 2022-11-10 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 38,506 |
| 2022-11-09 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 84,787 |
| 2022-11-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 7,796 |
| 2022-11-07 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 26,776 |
| 2022-11-04 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 20,126 |
| 2022-11-03 | $0.13 | $0.14 | $0.11 | $0.14 | $0.14 | 8,706 |
| 2022-11-02 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 13,215 |
| 2022-11-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,650 |
| 2022-10-31 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 4,900 |
| 2022-10-28 | $0.11 | $0.15 | $0.11 | $0.14 | $0.14 | 67,234 |
| 2022-10-27 | $0.12 | $0.15 | $0.12 | $0.13 | $0.13 | 31,600 |
| 2022-10-26 | $0.23 | $0.23 | $0.08 | $0.13 | $0.13 | 73,484 |
| 2022-10-25 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 17,925 |
| 2022-10-24 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 5,282 |
| 2022-10-21 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 69,513 |
| 2022-10-20 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 159,395 |
| 2022-10-19 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 51,034 |
| 2022-10-18 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 23,507 |
| 2022-10-17 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 11,650 |
| 2022-10-14 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 20,000 |
| 2022-10-13 | $0.16 | $0.17 | $0.14 | $0.16 | $0.16 | 47,941 |
| 2022-10-12 | $0.17 | $0.18 | $0.15 | $0.17 | $0.17 | 84,785 |
| 2022-10-11 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 38,319 |
| 2022-10-10 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 67,960 |
| 2022-10-07 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 161,716 |
| 2022-10-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 16,450 |
| 2022-10-05 | $0.18 | $0.19 | $0.16 | $0.19 | $0.19 | 32,194 |
| 2022-10-04 | $0.20 | $0.22 | $0.15 | $0.20 | $0.20 | 42,913 |
| 2022-10-03 | $0.19 | $0.21 | $0.17 | $0.19 | $0.19 | 61,009 |
| 2022-09-30 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 53,000 |
| 2022-09-29 | $0.17 | $0.21 | $0.15 | $0.21 | $0.21 | 36,914 |
| 2022-09-28 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 19,926 |
| 2022-09-27 | $0.22 | $0.23 | $0.18 | $0.21 | $0.21 | 321,574 |
| 2022-09-26 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 6,811 |
| 2022-09-23 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 43,601 |
| 2022-09-22 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 72,327 |
| 2022-09-21 | $0.22 | $0.26 | $0.21 | $0.24 | $0.24 | 63,353 |
| 2022-09-20 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 82,011 |
| 2022-09-19 | $0.25 | $0.27 | $0.23 | $0.27 | $0.27 | 49,182 |
| 2022-09-16 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 82,557 |
| 2022-09-15 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 17,521 |
| 2022-09-14 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 76,880 |
| 2022-09-13 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 154,647 |
| 2022-09-12 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 23,945 |
| 2022-09-09 | $0.27 | $0.31 | $0.26 | $0.30 | $0.30 | 122,401 |
| 2022-09-08 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 96,877 |
| 2022-09-07 | $0.32 | $0.35 | $0.28 | $0.30 | $0.30 | 79,231 |
| 2022-09-06 | $0.44 | $0.44 | $0.29 | $0.34 | $0.34 | 70,126 |
| 2022-09-02 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 14,409 |
| 2022-09-01 | $0.39 | $0.39 | $0.33 | $0.35 | $0.35 | 22,752 |
| 2022-08-31 | $0.33 | $0.40 | $0.30 | $0.40 | $0.40 | 62,444 |
| 2022-08-30 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 31,373 |
| 2022-08-29 | $0.33 | $0.33 | $0.29 | $0.33 | $0.33 | 6,272 |
| 2022-08-26 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 48,032 |
| 2022-08-25 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 1,604 |
| 2022-08-24 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 4,689 |
| 2022-08-23 | $0.33 | $0.39 | $0.30 | $0.39 | $0.39 | 45,670 |
| 2022-08-22 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 27,416 |
| 2022-08-19 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 38,035 |
| 2022-08-18 | $0.35 | $0.38 | $0.32 | $0.36 | $0.36 | 80,775 |
| 2022-08-17 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 7,841 |
| 2022-08-16 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 23,297 |
| 2022-08-15 | $0.49 | $0.49 | $0.40 | $0.43 | $0.43 | 6,716 |
| 2022-08-12 | $0.46 | $0.46 | $0.40 | $0.45 | $0.45 | 14,865 |
| 2022-08-11 | $0.45 | $0.45 | $0.40 | $0.45 | $0.45 | 20,014 |
| 2022-08-10 | $0.50 | $0.50 | $0.41 | $0.45 | $0.45 | 41,767 |
| 2022-08-09 | $0.45 | $0.49 | $0.42 | $0.49 | $0.49 | 4,562 |
| 2022-08-08 | $0.42 | $0.50 | $0.42 | $0.49 | $0.49 | 37,963 |
| 2022-08-05 | $0.50 | $0.50 | $0.43 | $0.50 | $0.50 | 13,798 |
| 2022-08-04 | $0.44 | $0.50 | $0.44 | $0.46 | $0.46 | 37,589 |
| 2022-08-03 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 9,138 |
| 2022-08-02 | $0.48 | $0.48 | $0.40 | $0.47 | $0.47 | 34,231 |
| 2022-08-01 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 5,640 |
| 2022-07-29 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 13,794 |
| 2022-07-28 | $0.45 | $0.45 | $0.42 | $0.45 | $0.45 | 5,993 |
| 2022-07-27 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 4,215 |
| 2022-07-26 | $0.43 | $0.43 | $0.39 | $0.42 | $0.42 | 2,396 |
| 2022-07-25 | $0.45 | $0.45 | $0.40 | $0.45 | $0.45 | 2,651 |
| 2022-07-22 | $0.41 | $0.44 | $0.39 | $0.44 | $0.44 | 29,470 |
| 2022-07-21 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 25,532 |
| 2022-07-20 | $0.45 | $0.47 | $0.41 | $0.47 | $0.47 | 19,213 |
| 2022-07-19 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 2,330 |
| 2022-07-18 | $0.50 | $0.50 | $0.39 | $0.39 | $0.39 | 4,000 |
| 2022-07-15 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 5,568 |
| 2022-07-14 | $0.39 | $0.43 | $0.37 | $0.43 | $0.43 | 13,670 |
| 2022-07-13 | $0.39 | $0.45 | $0.39 | $0.45 | $0.45 | 10,847 |
| 2022-07-12 | $0.46 | $0.46 | $0.40 | $0.44 | $0.44 | 34,345 |
| 2022-07-11 | $0.54 | $0.54 | $0.41 | $0.41 | $0.41 | 36,972 |
| 2022-07-08 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 21,951 |
| 2022-07-07 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 3,269 |
| 2022-07-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,188 |
| 2022-07-05 | $0.34 | $0.42 | $0.32 | $0.42 | $0.42 | 18,777 |
| 2022-07-01 | $0.39 | $0.39 | $0.34 | $0.37 | $0.37 | 69,943 |
| 2022-06-30 | $0.37 | $0.42 | $0.36 | $0.42 | $0.42 | 7,263 |
| 2022-06-29 | $0.43 | $0.43 | $0.38 | $0.42 | $0.42 | 11,031 |
| 2022-06-28 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 14,060 |
| 2022-06-27 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 6,114 |
| 2022-06-24 | $0.47 | $0.50 | $0.45 | $0.47 | $0.47 | 66,321 |
| 2022-06-23 | $0.38 | $0.50 | $0.38 | $0.50 | $0.50 | 63,445 |
| 2022-06-22 | $0.44 | $0.44 | $0.38 | $0.38 | $0.38 | 3,155 |
| 2022-06-21 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 7,602 |
| 2022-06-17 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,578 |
| 2022-06-16 | $0.36 | $0.41 | $0.33 | $0.36 | $0.36 | 54,566 |
| 2022-06-15 | $0.40 | $0.40 | $0.34 | $0.39 | $0.39 | 31,108 |
| 2022-06-14 | $0.40 | $0.41 | $0.36 | $0.39 | $0.39 | 27,439 |
| 2022-06-13 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 19,481 |
| 2022-06-10 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 8,716 |
| 2022-06-09 | $0.46 | $0.49 | $0.46 | $0.46 | $0.46 | 1,652 |
| 2022-06-08 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 13,382 |
| 2022-06-07 | $0.47 | $0.47 | $0.42 | $0.45 | $0.45 | 14,590 |
| 2022-06-06 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 33,335 |
| 2022-06-03 | $0.50 | $0.50 | $0.46 | $0.49 | $0.49 | 15,640 |
| 2022-06-02 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 90,885 |
| 2022-06-01 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 15,773 |
| 2022-05-31 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 59,729 |
| 2022-05-27 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 47,883 |
| 2022-05-26 | $0.49 | $0.50 | $0.42 | $0.50 | $0.50 | 17,887 |
| 2022-05-25 | $0.41 | $0.45 | $0.39 | $0.44 | $0.44 | 10,931 |
| 2022-05-24 | $0.44 | $0.44 | $0.37 | $0.44 | $0.44 | 17,486 |
| 2022-05-23 | $0.53 | $0.53 | $0.36 | $0.43 | $0.43 | 49,313 |
| 2022-05-20 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 6,102 |
| 2022-05-19 | $0.54 | $0.54 | $0.45 | $0.51 | $0.51 | 11,051 |
| 2022-05-18 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 21,686 |
| 2022-05-17 | $0.50 | $0.59 | $0.49 | $0.59 | $0.59 | 174,828 |
| 2022-05-16 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 48,836 |
| 2022-05-13 | $0.42 | $0.50 | $0.42 | $0.50 | $0.50 | 12,992 |
| 2022-05-12 | $0.33 | $0.43 | $0.32 | $0.42 | $0.42 | 70,668 |
| 2022-05-11 | $0.44 | $0.47 | $0.39 | $0.40 | $0.40 | 95,768 |
| 2022-05-10 | $0.46 | $0.52 | $0.43 | $0.45 | $0.45 | 110,806 |
| 2022-05-09 | $0.57 | $0.58 | $0.48 | $0.51 | $0.51 | 71,704 |
| 2022-05-06 | $0.70 | $0.70 | $0.58 | $0.62 | $0.62 | 28,994 |
| 2022-05-05 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 46,981 |
| 2022-05-04 | $0.65 | $0.70 | $0.62 | $0.67 | $0.67 | 35,051 |
| 2022-05-03 | $0.62 | $0.74 | $0.62 | $0.67 | $0.67 | 29,764 |
| 2022-05-02 | $0.69 | $0.70 | $0.62 | $0.68 | $0.68 | 101,561 |
| 2022-04-29 | $0.71 | $0.74 | $0.67 | $0.70 | $0.70 | 21,700 |
| 2022-04-28 | $0.72 | $0.73 | $0.65 | $0.73 | $0.73 | 24,402 |
| 2022-04-27 | $0.75 | $0.75 | $0.65 | $0.70 | $0.70 | 22,552 |
| 2022-04-26 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 83,150 |
| 2022-04-25 | $0.65 | $0.73 | $0.65 | $0.70 | $0.70 | 3,099 |
| 2022-04-22 | $0.70 | $0.71 | $0.65 | $0.70 | $0.70 | 14,113 |
| 2022-04-21 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 20,799 |
| 2022-04-20 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 7,252 |
| 2022-04-19 | $0.72 | $0.83 | $0.72 | $0.76 | $0.76 | 7,476 |
| 2022-04-18 | $0.72 | $0.76 | $0.71 | $0.72 | $0.72 | 40,398 |
| 2022-04-14 | $0.70 | $0.79 | $0.70 | $0.78 | $0.78 | 18,533 |
| 2022-04-13 | $0.74 | $0.77 | $0.74 | $0.77 | $0.77 | 21,951 |
| 2022-04-12 | $0.70 | $0.80 | $0.70 | $0.76 | $0.76 | 29,697 |
| 2022-04-11 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 89,873 |
| 2022-04-08 | $0.76 | $0.84 | $0.76 | $0.83 | $0.83 | 36,042 |
| 2022-04-07 | $0.84 | $0.84 | $0.76 | $0.84 | $0.84 | 21,664 |
| 2022-04-06 | $0.88 | $0.90 | $0.81 | $0.85 | $0.85 | 20,177 |
| 2022-04-05 | $0.95 | $0.95 | $0.87 | $0.93 | $0.93 | 22,310 |
| 2022-04-04 | $0.95 | $0.99 | $0.93 | $0.96 | $0.96 | 35,640 |
| 2022-04-01 | $0.93 | $1.00 | $0.89 | $1.00 | $1.00 | 627,022 |
| 2022-03-31 | $0.95 | $0.98 | $0.91 | $0.98 | $0.98 | 114,442 |
| 2022-03-30 | $0.97 | $1.03 | $0.94 | $1.00 | $1.00 | 139,629 |
| 2022-03-29 | $0.95 | $1.05 | $0.88 | $1.05 | $1.05 | 156,125 |
| 2022-03-28 | $1.07 | $1.13 | $1.00 | $1.04 | $1.04 | 42,741 |
| 2022-03-25 | $1.12 | $1.13 | $1.06 | $1.09 | $1.09 | 24,514 |
| 2022-03-24 | $1.09 | $1.15 | $1.09 | $1.13 | $1.13 | 63,989 |
| 2022-03-23 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 18,252 |
| 2022-03-22 | $1.00 | $1.14 | $1.00 | $1.12 | $1.12 | 42,325 |
| 2022-03-21 | $0.96 | $1.10 | $0.96 | $1.10 | $1.10 | 27,085 |
| 2022-03-18 | $1.05 | $1.10 | $1.01 | $1.10 | $1.10 | 59,522 |
| 2022-03-17 | $0.86 | $1.07 | $0.86 | $1.06 | $1.06 | 153,901 |
| 2022-03-16 | $0.84 | $0.99 | $0.84 | $0.98 | $0.98 | 63,424 |
| 2022-03-15 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 5,280 |
| 2022-03-14 | $1.01 | $1.01 | $0.77 | $0.80 | $0.80 | 49,486 |
| 2022-03-11 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 30,147 |
| 2022-03-10 | $1.01 | $1.01 | $0.93 | $1.00 | $1.00 | 35,467 |
| 2022-03-09 | $0.95 | $1.01 | $0.95 | $1.01 | $1.01 | 34,108 |
| 2022-03-08 | $0.85 | $1.01 | $0.80 | $1.01 | $1.01 | 85,055 |
| 2022-03-07 | $0.80 | $0.90 | $0.80 | $0.85 | $0.85 | 71,252 |
| 2022-03-04 | $0.88 | $0.89 | $0.80 | $0.80 | $0.80 | 139,170 |
| 2022-03-03 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 41,955 |
| 2022-03-02 | $0.85 | $0.95 | $0.85 | $0.92 | $0.92 | 24,703 |
| 2022-03-01 | $0.88 | $0.94 | $0.85 | $0.90 | $0.90 | 58,463 |
| 2022-02-28 | $1.00 | $1.00 | $0.88 | $0.94 | $0.94 | 52,704 |
| 2022-02-25 | $0.95 | $0.97 | $0.80 | $0.95 | $0.95 | 149,741 |
| 2022-02-24 | $0.64 | $0.90 | $0.60 | $0.90 | $0.90 | 131,686 |
| 2022-02-23 | $0.78 | $0.79 | $0.71 | $0.73 | $0.73 | 72,024 |
| 2022-02-22 | $0.77 | $0.83 | $0.75 | $0.77 | $0.77 | 66,613 |
| 2022-02-18 | $0.85 | $0.85 | $0.77 | $0.85 | $0.85 | 64,318 |
| 2022-02-17 | $0.90 | $0.90 | $0.79 | $0.88 | $0.88 | 41,756 |
| 2022-02-16 | $0.89 | $0.94 | $0.87 | $0.90 | $0.90 | 43,456 |
| 2022-02-15 | $0.94 | $0.98 | $0.77 | $0.93 | $0.93 | 93,104 |
| 2022-02-14 | $0.85 | $0.94 | $0.81 | $0.86 | $0.86 | 134,002 |
| 2022-02-11 | $0.91 | $0.98 | $0.86 | $0.95 | $0.95 | 123,968 |
| 2022-02-10 | $0.98 | $1.02 | $0.93 | $1.02 | $1.02 | 58,703 |
| 2022-02-09 | $0.92 | $1.06 | $0.91 | $1.03 | $1.03 | 79,052 |
| 2022-02-08 | $0.84 | $0.93 | $0.80 | $0.93 | $0.93 | 79,894 |
| 2022-02-07 | $0.94 | $0.94 | $0.81 | $0.84 | $0.84 | 49,031 |
| 2022-02-04 | $0.80 | $0.86 | $0.77 | $0.85 | $0.85 | 157,777 |
| 2022-02-03 | $0.90 | $1.00 | $0.83 | $0.83 | $0.83 | 448,864 |
| 2022-02-02 | $0.92 | $0.95 | $0.73 | $0.79 | $0.79 | 102,552 |
| 2022-02-01 | $0.81 | $0.84 | $0.78 | $0.79 | $0.79 | 47,543 |
| 2022-01-31 | $0.72 | $0.84 | $0.68 | $0.80 | $0.80 | 76,093 |
| 2022-01-28 | $0.70 | $0.73 | $0.61 | $0.70 | $0.70 | 105,862 |
| 2022-01-27 | $0.85 | $0.88 | $0.65 | $0.75 | $0.75 | 172,717 |
| 2022-01-26 | $0.86 | $0.94 | $0.86 | $0.91 | $0.91 | 37,570 |
| 2022-01-25 | $0.88 | $0.92 | $0.80 | $0.87 | $0.87 | 55,767 |
| 2022-01-24 | $0.93 | $0.93 | $0.72 | $0.92 | $0.92 | 211,090 |
| 2022-01-21 | $0.93 | $0.93 | $0.85 | $0.93 | $0.93 | 96,073 |
| 2022-01-20 | $0.92 | $1.04 | $0.91 | $0.93 | $0.93 | 67,426 |
| 2022-01-19 | $1.02 | $1.03 | $0.93 | $0.95 | $0.95 | 291,493 |
| 2022-01-18 | $1.06 | $1.09 | $1.00 | $1.00 | $1.00 | 197,955 |
| 2022-01-14 | $1.15 | $1.17 | $1.07 | $1.11 | $1.11 | 94,559 |
| 2022-01-13 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 58,407 |
| 2022-01-12 | $1.19 | $1.23 | $1.16 | $1.16 | $1.16 | 10,505 |
| 2022-01-11 | $1.17 | $1.20 | $1.15 | $1.18 | $1.18 | 50,673 |
| 2022-01-10 | $1.29 | $1.29 | $1.12 | $1.17 | $1.17 | 73,078 |
| 2022-01-07 | $1.49 | $1.52 | $1.32 | $1.38 | $1.38 | 41,654 |
| 2022-01-06 | $1.36 | $1.46 | $1.32 | $1.44 | $1.44 | 44,417 |
| 2022-01-05 | $1.36 | $1.48 | $1.33 | $1.43 | $1.43 | 146,406 |
| 2022-01-04 | $1.16 | $1.35 | $1.16 | $1.35 | $1.35 | 35,748 |
| 2022-01-03 | $1.23 | $1.30 | $1.22 | $1.28 | $1.28 | 37,489 |
| 2021-12-31 | $1.10 | $1.28 | $1.07 | $1.21 | $1.21 | 72,700 |
| 2021-12-30 | $1.02 | $1.16 | $1.02 | $1.12 | $1.12 | 38,457 |
| 2021-12-29 | $1.20 | $1.20 | $1.07 | $1.10 | $1.10 | 49,729 |
| 2021-12-28 | $1.15 | $1.27 | $1.15 | $1.19 | $1.19 | 77,062 |
| 2021-12-27 | $1.13 | $1.27 | $1.13 | $1.24 | $1.24 | 182,787 |
| 2021-12-23 | $1.05 | $1.25 | $1.05 | $1.21 | $1.21 | 274,906 |
| 2021-12-22 | $1.02 | $1.04 | $0.98 | $1.00 | $1.00 | 121,303 |
| 2021-12-21 | $1.08 | $1.08 | $0.97 | $1.01 | $1.01 | 165,893 |
| 2021-12-20 | $1.12 | $1.12 | $1.00 | $1.00 | $1.00 | 101,368 |
| 2021-12-17 | $1.08 | $1.15 | $1.05 | $1.15 | $1.15 | 84,739 |
| 2021-12-16 | $1.12 | $1.18 | $1.08 | $1.10 | $1.10 | 68,820 |
| 2021-12-15 | $1.13 | $1.18 | $1.07 | $1.11 | $1.11 | 138,896 |
| 2021-12-14 | $1.16 | $1.23 | $1.12 | $1.14 | $1.14 | 26,355 |
| 2021-12-13 | $1.20 | $1.26 | $1.19 | $1.23 | $1.23 | 82,695 |
| 2021-12-10 | $1.20 | $1.23 | $1.12 | $1.20 | $1.20 | 67,015 |
| 2021-12-09 | $1.30 | $1.30 | $1.13 | $1.19 | $1.19 | 56,967 |
| 2021-12-08 | $1.24 | $1.30 | $1.24 | $1.29 | $1.29 | 25,731 |
| 2021-12-07 | $1.15 | $1.32 | $1.15 | $1.23 | $1.23 | 53,073 |
| 2021-12-06 | $1.12 | $1.26 | $1.10 | $1.25 | $1.25 | 75,161 |
| 2021-12-03 | $1.29 | $1.29 | $1.13 | $1.13 | $1.13 | 150,143 |
| 2021-12-02 | $1.28 | $1.30 | $1.19 | $1.30 | $1.30 | 65,233 |
| 2021-12-01 | $1.39 | $1.40 | $1.28 | $1.29 | $1.29 | 85,011 |
| 2021-11-30 | $1.39 | $1.42 | $1.25 | $1.40 | $1.40 | 196,641 |
| 2021-11-29 | $1.42 | $1.46 | $1.40 | $1.42 | $1.42 | 48,817 |
| 2021-11-26 | $1.42 | $1.50 | $1.41 | $1.46 | $1.46 | 56,775 |
| 2021-11-24 | $1.50 | $1.54 | $1.48 | $1.53 | $1.53 | 48,867 |
| 2021-11-23 | $1.42 | $1.50 | $1.42 | $1.48 | $1.48 | 106,135 |
| 2021-11-22 | $1.50 | $1.55 | $1.40 | $1.46 | $1.46 | 130,079 |
| 2021-11-19 | $1.50 | $1.59 | $1.50 | $1.54 | $1.54 | 98,135 |
| 2021-11-18 | $1.63 | $1.63 | $1.48 | $1.53 | $1.53 | 51,500 |
| 2021-11-17 | $1.77 | $1.85 | $1.58 | $1.61 | $1.61 | 312,566 |
| 2021-11-16 | $1.79 | $1.79 | $1.52 | $1.65 | $1.65 | 171,669 |
| 2021-11-15 | $1.67 | $1.75 | $1.56 | $1.62 | $1.62 | 282,629 |
| 2021-11-12 | $1.75 | $1.82 | $1.65 | $1.67 | $1.67 | 116,798 |
| 2021-11-11 | $1.65 | $1.84 | $1.65 | $1.75 | $1.75 | 144,579 |
| 2021-11-10 | $1.75 | $1.77 | $1.55 | $1.65 | $1.65 | 145,877 |
| 2021-11-09 | $1.97 | $2.00 | $1.69 | $1.73 | $1.73 | 88,091 |
| 2021-11-08 | $1.86 | $1.94 | $1.80 | $1.86 | $1.86 | 173,539 |
| 2021-11-05 | $1.71 | $1.80 | $1.71 | $1.72 | $1.72 | 18,172 |
| 2021-11-04 | $1.71 | $1.80 | $1.71 | $1.71 | $1.71 | 77,443 |
| 2021-11-03 | $1.70 | $1.84 | $1.61 | $1.74 | $1.74 | 197,240 |
| 2021-11-02 | $1.68 | $1.75 | $1.56 | $1.60 | $1.60 | 72,704 |
| 2021-11-01 | $1.69 | $1.69 | $1.61 | $1.62 | $1.62 | 87,146 |
| 2021-10-29 | $1.60 | $1.62 | $1.55 | $1.57 | $1.57 | 100,243 |
| 2021-10-28 | $1.46 | $1.60 | $1.42 | $1.56 | $1.56 | 139,832 |
| 2021-10-27 | $1.50 | $1.52 | $1.35 | $1.41 | $1.41 | 73,537 |
| 2021-10-26 | $1.40 | $1.58 | $1.40 | $1.47 | $1.47 | 90,731 |
| 2021-10-25 | $1.46 | $1.46 | $1.35 | $1.42 | $1.42 | 123,027 |
| 2021-10-22 | $1.45 | $1.45 | $1.37 | $1.40 | $1.40 | 49,554 |
| 2021-10-21 | $1.38 | $1.47 | $1.38 | $1.46 | $1.46 | 108,950 |
| 2021-10-20 | $1.48 | $1.49 | $1.43 | $1.45 | $1.45 | 75,607 |
| 2021-10-19 | $1.48 | $1.51 | $1.39 | $1.51 | $1.51 | 122,535 |
| 2021-10-18 | $1.44 | $1.51 | $1.41 | $1.45 | $1.45 | 21,622 |
| 2021-10-15 | $1.49 | $1.55 | $1.44 | $1.44 | $1.44 | 85,343 |
| 2021-10-14 | $1.53 | $1.54 | $1.46 | $1.52 | $1.52 | 18,911 |
| 2021-10-13 | $1.50 | $1.51 | $1.46 | $1.49 | $1.49 | 41,184 |
| 2021-10-12 | $1.41 | $1.48 | $1.40 | $1.47 | $1.47 | 54,795 |
| 2021-10-11 | $1.44 | $1.45 | $1.39 | $1.39 | $1.39 | 52,944 |
| 2021-10-08 | $1.49 | $1.49 | $1.39 | $1.46 | $1.46 | 108,414 |
| 2021-10-07 | $1.51 | $1.55 | $1.45 | $1.49 | $1.49 | 21,290 |
| 2021-10-06 | $1.53 | $1.53 | $1.46 | $1.51 | $1.51 | 44,195 |
| 2021-10-05 | $1.55 | $1.58 | $1.47 | $1.58 | $1.58 | 80,158 |
| 2021-10-04 | $1.55 | $1.58 | $1.50 | $1.52 | $1.52 | 99,563 |
| 2021-10-01 | $1.61 | $1.64 | $1.50 | $1.64 | $1.64 | 176,724 |
| 2021-09-30 | $1.64 | $1.69 | $1.58 | $1.61 | $1.61 | 69,746 |
| 2021-09-29 | $1.65 | $1.75 | $1.61 | $1.63 | $1.63 | 72,653 |
| 2021-09-28 | $1.87 | $1.87 | $1.62 | $1.71 | $1.71 | 43,217 |
| 2021-09-27 | $1.80 | $1.80 | $1.71 | $1.75 | $1.75 | 61,946 |
| 2021-09-24 | $1.66 | $1.74 | $1.63 | $1.74 | $1.74 | 46,865 |
| 2021-09-23 | $1.68 | $1.81 | $1.61 | $1.81 | $1.81 | 197,123 |
| 2021-09-22 | $1.55 | $1.70 | $1.55 | $1.66 | $1.66 | 88,391 |
| 2021-09-21 | $1.61 | $1.68 | $1.55 | $1.55 | $1.55 | 81,041 |
| 2021-09-20 | $1.62 | $1.72 | $1.56 | $1.58 | $1.58 | 88,794 |
| 2021-09-17 | $1.56 | $1.75 | $1.56 | $1.75 | $1.75 | 35,623 |
| 2021-09-16 | $1.64 | $1.71 | $1.64 | $1.64 | $1.64 | 39,103 |
| 2021-09-15 | $1.70 | $1.74 | $1.61 | $1.70 | $1.70 | 45,896 |
| 2021-09-14 | $1.94 | $1.96 | $1.59 | $1.65 | $1.65 | 50,401 |
| 2021-09-13 | $1.86 | $1.90 | $1.63 | $1.74 | $1.74 | 78,700 |
| 2021-09-10 | $1.72 | $1.97 | $1.70 | $1.77 | $1.77 | 211,655 |
| 2021-09-09 | $1.69 | $1.90 | $1.62 | $1.72 | $1.72 | 104,597 |
| 2021-09-08 | $1.74 | $1.74 | $1.55 | $1.58 | $1.58 | 61,873 |
| 2021-09-07 | $1.82 | $1.82 | $1.60 | $1.64 | $1.64 | 75,019 |
| 2021-09-03 | $1.70 | $1.79 | $1.60 | $1.74 | $1.74 | 91,646 |
| 2021-09-02 | $1.65 | $1.75 | $1.61 | $1.65 | $1.65 | 46,752 |
| 2021-09-01 | $1.75 | $1.77 | $1.60 | $1.65 | $1.65 | 94,515 |
| 2021-08-31 | $1.75 | $2.09 | $1.61 | $1.66 | $1.66 | 991,177 |
| 2021-08-30 | $1.29 | $1.77 | $1.29 | $1.69 | $1.69 | 690,469 |
| 2021-08-27 | $1.25 | $1.31 | $1.22 | $1.28 | $1.28 | 71,477 |
| 2021-08-26 | $1.18 | $1.29 | $1.18 | $1.22 | $1.22 | 63,157 |
| 2021-08-25 | $1.21 | $1.27 | $1.20 | $1.22 | $1.22 | 109,559 |
| 2021-08-24 | $1.25 | $1.26 | $1.19 | $1.22 | $1.22 | 215,783 |
| 2021-08-23 | $1.36 | $1.41 | $1.20 | $1.20 | $1.20 | 108,047 |
| 2021-08-20 | $1.25 | $1.29 | $1.20 | $1.22 | $1.22 | 109,580 |
| 2021-08-19 | $1.30 | $1.36 | $1.23 | $1.25 | $1.25 | 398,031 |
| 2021-08-18 | $1.36 | $1.48 | $1.34 | $1.40 | $1.40 | 165,110 |
| 2021-08-17 | $1.47 | $1.54 | $1.31 | $1.44 | $1.44 | 541,391 |
| 2021-08-16 | $1.65 | $2.00 | $1.65 | $1.82 | $1.82 | 426,015 |
| 2021-08-13 | $1.73 | $1.90 | $1.62 | $1.65 | $1.65 | 213,726 |
| 2021-08-12 | $2.00 | $2.15 | $1.62 | $1.83 | $1.83 | 715,298 |
| 2021-08-11 | $2.50 | $2.68 | $1.95 | $1.99 | $1.99 | 1,377,317 |
| 2021-08-10 | $1.90 | $3.08 | $1.66 | $2.65 | $2.65 | 6,133,436 |
| 2021-08-09 | $1.04 | $1.13 | $1.04 | $1.09 | $1.09 | 40,977 |
| 2021-08-06 | $1.02 | $1.09 | $1.02 | $1.07 | $1.07 | 80,869 |
| 2021-08-05 | $1.05 | $1.14 | $1.04 | $1.09 | $1.09 | 59,401 |
| 2021-08-04 | $1.04 | $1.09 | $1.04 | $1.05 | $1.05 | 45,241 |
| 2021-08-03 | $1.13 | $1.13 | $1.03 | $1.05 | $1.05 | 94,924 |
| 2021-08-02 | $1.08 | $1.14 | $1.07 | $1.09 | $1.09 | 83,770 |
| 2021-07-30 | $1.07 | $1.15 | $1.07 | $1.08 | $1.08 | 27,182 |
| 2021-07-29 | $1.09 | $1.15 | $1.09 | $1.12 | $1.12 | 86,025 |
| 2021-07-28 | $1.10 | $1.17 | $1.09 | $1.12 | $1.12 | 49,341 |
| 2021-07-27 | $1.15 | $1.15 | $1.07 | $1.12 | $1.12 | 64,702 |
| 2021-07-26 | $1.15 | $1.20 | $1.14 | $1.16 | $1.16 | 131,565 |
| 2021-07-23 | $1.18 | $1.20 | $1.10 | $1.10 | $1.10 | 249,874 |
| 2021-07-22 | $1.23 | $1.29 | $1.18 | $1.18 | $1.18 | 97,709 |
| 2021-07-21 | $1.24 | $1.31 | $1.23 | $1.29 | $1.29 | 852,746 |
| 2021-07-20 | $1.24 | $1.27 | $1.15 | $1.24 | $1.24 | 919,734 |
| 2021-07-19 | $1.14 | $1.23 | $1.10 | $1.18 | $1.18 | 96,173 |
| 2021-07-16 | $1.26 | $1.26 | $1.17 | $1.18 | $1.18 | 108,316 |
| 2021-07-15 | $1.29 | $1.32 | $1.19 | $1.19 | $1.19 | 252,565 |
| 2021-07-14 | $1.50 | $1.50 | $1.29 | $1.30 | $1.30 | 120,341 |
| 2021-07-13 | $1.40 | $1.45 | $1.34 | $1.36 | $1.36 | 61,279 |
| 2021-07-12 | $1.47 | $1.48 | $1.40 | $1.43 | $1.43 | 71,683 |
| 2021-07-09 | $1.42 | $1.64 | $1.42 | $1.48 | $1.48 | 82,737 |
| 2021-07-08 | $1.46 | $1.49 | $1.38 | $1.46 | $1.46 | 63,637 |
| 2021-07-07 | $1.54 | $1.54 | $1.46 | $1.49 | $1.49 | 57,407 |
| 2021-07-06 | $1.58 | $1.64 | $1.50 | $1.54 | $1.54 | 55,074 |
| 2021-07-02 | $1.58 | $1.65 | $1.58 | $1.65 | $1.65 | 19,941 |
| 2021-07-01 | $1.53 | $1.67 | $1.53 | $1.64 | $1.64 | 52,765 |
| 2021-06-30 | $1.62 | $1.68 | $1.62 | $1.65 | $1.65 | 17,053 |
| 2021-06-29 | $1.80 | $1.80 | $1.61 | $1.65 | $1.65 | 40,499 |
| 2021-06-28 | $1.80 | $1.90 | $1.64 | $1.65 | $1.65 | 96,605 |
| 2021-06-25 | $1.80 | $1.90 | $1.76 | $1.77 | $1.77 | 150,941 |
| 2021-06-24 | $1.70 | $1.80 | $1.65 | $1.68 | $1.68 | 73,515 |
| 2021-06-23 | $1.71 | $1.71 | $1.52 | $1.55 | $1.55 | 65,104 |
| 2021-06-22 | $1.55 | $1.64 | $1.51 | $1.63 | $1.63 | 46,568 |
| 2021-06-21 | $1.63 | $1.64 | $1.55 | $1.58 | $1.58 | 40,090 |
| 2021-06-18 | $1.63 | $1.76 | $1.63 | $1.67 | $1.67 | 49,480 |
| 2021-06-17 | $1.55 | $1.75 | $1.55 | $1.66 | $1.66 | 24,491 |
| 2021-06-16 | $1.51 | $1.66 | $1.50 | $1.56 | $1.56 | 45,406 |
| 2021-06-15 | $1.80 | $1.80 | $1.45 | $1.56 | $1.56 | 129,047 |
| 2021-06-14 | $1.83 | $1.90 | $1.68 | $1.72 | $1.72 | 31,386 |
| 2021-06-11 | $1.65 | $1.95 | $1.65 | $1.77 | $1.77 | 42,349 |
| 2021-06-10 | $1.67 | $1.85 | $1.64 | $1.72 | $1.72 | 44,725 |
| 2021-06-09 | $1.99 | $1.99 | $1.66 | $1.75 | $1.75 | 113,869 |
| 2021-06-08 | $1.50 | $1.99 | $1.50 | $1.85 | $1.85 | 308,517 |
| 2021-06-07 | $1.33 | $1.50 | $1.31 | $1.45 | $1.45 | 153,579 |
| 2021-06-04 | $1.37 | $1.38 | $1.31 | $1.33 | $1.33 | 94,923 |
| 2021-06-03 | $1.42 | $1.42 | $1.31 | $1.38 | $1.38 | 60,220 |
| 2021-06-02 | $1.34 | $1.45 | $1.29 | $1.35 | $1.35 | 64,650 |
| 2021-06-01 | $1.30 | $1.37 | $1.29 | $1.32 | $1.32 | 54,533 |
| 2021-05-28 | $1.32 | $1.48 | $1.20 | $1.34 | $1.34 | 244,984 |
| 2021-05-27 | $1.46 | $1.55 | $1.40 | $1.40 | $1.40 | 47,182 |
| 2021-05-26 | $1.53 | $1.58 | $1.40 | $1.40 | $1.40 | 85,664 |
| 2021-05-25 | $1.60 | $1.61 | $1.48 | $1.48 | $1.48 | 55,099 |
| 2021-05-24 | $1.59 | $1.59 | $1.35 | $1.53 | $1.53 | 131,103 |
| 2021-05-21 | $1.51 | $1.55 | $1.44 | $1.48 | $1.48 | 91,439 |
| 2021-05-20 | $1.43 | $1.53 | $1.29 | $1.40 | $1.40 | 146,866 |
| 2021-05-19 | $1.36 | $1.44 | $1.32 | $1.41 | $1.41 | 27,457 |
| 2021-05-18 | $1.44 | $1.57 | $1.25 | $1.48 | $1.48 | 131,289 |
| 2021-05-17 | $1.18 | $1.42 | $1.14 | $1.35 | $1.35 | 147,410 |
| 2021-05-14 | $1.20 | $1.32 | $1.14 | $1.14 | $1.14 | 226,039 |
| 2021-05-13 | $1.30 | $1.38 | $1.10 | $1.10 | $1.10 | 249,496 |
| 2021-05-12 | $1.32 | $1.36 | $1.20 | $1.24 | $1.24 | 260,697 |
| 2021-05-11 | $1.41 | $1.45 | $1.31 | $1.37 | $1.37 | 95,354 |
| 2021-05-10 | $1.84 | $1.84 | $1.45 | $1.47 | $1.47 | 111,292 |
| 2021-05-07 | $1.70 | $2.00 | $1.65 | $1.67 | $1.67 | 120,087 |
Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS) News Headlines
Recent Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS) News
Similar Companies to Lightning eMotors Inc Wt Exp 05182025 (ZEV-WS) 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 | -- | -- | -- |