Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU) Exchange: NASDAQ
Data as of Aug. 19, 2025
$10.23 ($-0.01) -0.10%
Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.23 |
| Previous Close | $10.23 |
| High | $10.23 |
| Low | $10.23 |
| Adjusted Open | $10.23 |
| Previous Adjusted Close | $10.23 |
| Adjusted High | $10.23 |
| Adjusted Low | $10.23 |
About Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU)
Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU)
Historical Stock Data for Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 135 |
| 2023-06-14 | $10.24 | $10.24 | $10.23 | $10.24 | $10.24 | 488 |
| 2023-06-13 | $10.23 | $10.25 | $10.21 | $10.24 | $10.24 | 8,528 |
| 2023-06-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 500 |
| 2023-06-09 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 337 |
| 2023-06-08 | $10.26 | $10.73 | $10.22 | $10.23 | $10.23 | 154,511 |
| 2023-06-07 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 2 |
| 2023-06-06 | $10.28 | $10.37 | $10.23 | $10.23 | $10.23 | 1,400 |
| 2023-06-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 235 |
| 2023-06-02 | $10.26 | $10.38 | $10.23 | $10.23 | $10.23 | 810 |
| 2023-06-01 | $10.26 | $10.27 | $10.22 | $10.22 | $10.22 | 850 |
| 2023-05-31 | $10.26 | $10.27 | $10.22 | $10.27 | $10.27 | 831 |
| 2023-05-30 | $10.26 | $10.27 | $10.22 | $10.22 | $10.22 | 1,000 |
| 2023-05-26 | $10.60 | $10.60 | $10.22 | $10.22 | $10.22 | 1,505 |
| 2023-05-25 | $10.26 | $10.70 | $10.22 | $10.22 | $10.22 | 2,003 |
| 2023-05-24 | $10.29 | $10.72 | $10.22 | $10.72 | $10.72 | 1,300 |
| 2023-05-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 450 |
| 2023-05-22 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2023-05-19 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 1,150 |
| 2023-05-18 | $10.26 | $10.27 | $10.22 | $10.27 | $10.27 | 1,850 |
| 2023-05-17 | $10.23 | $10.27 | $10.22 | $10.27 | $10.27 | 20,600 |
| 2023-05-16 | $10.26 | $10.65 | $10.23 | $10.23 | $10.23 | 800 |
| 2023-05-15 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 600 |
| 2023-05-12 | $10.26 | $10.26 | $10.17 | $10.17 | $10.17 | 1,100 |
| 2023-05-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-10 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-09 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 25 |
| 2023-05-08 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2023-05-04 | $10.24 | $10.24 | $10.21 | $10.22 | $10.22 | 400 |
| 2023-05-03 | $10.19 | $10.24 | $10.16 | $10.20 | $10.20 | 7,005 |
| 2023-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-05-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 4,779 |
| 2023-04-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2 |
| 2023-04-27 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-04-26 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-04-25 | $10.19 | $10.19 | $10.16 | $10.17 | $10.17 | 4,728 |
| 2023-04-24 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 10 |
| 2023-04-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-04-20 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-04-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 49 |
| 2023-04-18 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 49 |
| 2023-04-17 | $10.19 | $10.19 | $10.16 | $10.17 | $10.17 | 959 |
| 2023-04-14 | $10.63 | $10.63 | $10.19 | $10.19 | $10.19 | 589 |
| 2023-04-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-11 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-10 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 3 |
| 2023-04-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 6 |
| 2023-04-05 | $10.22 | $10.50 | $10.18 | $10.18 | $10.18 | 1,250 |
| 2023-04-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 5,890 |
| 2023-03-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-03-30 | $10.22 | $10.33 | $10.18 | $10.18 | $10.18 | 600 |
| 2023-03-29 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 200 |
| 2023-03-28 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-03-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-03-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-03-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-22 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 7 |
| 2023-03-20 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-03-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,100 |
| 2023-03-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100 |
| 2023-03-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2023-03-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-03-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-03-03 | $10.16 | $10.28 | $10.16 | $10.28 | $10.28 | 1,000 |
| 2023-03-02 | $10.81 | $10.81 | $10.12 | $10.12 | $10.12 | 2,038 |
| 2023-03-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2023-02-28 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 25 |
| 2023-02-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 5,100 |
| 2023-02-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300 |
| 2023-02-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 100 |
| 2023-02-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-02-16 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-02-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-02-14 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-02-13 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-02-10 | $10.16 | $10.63 | $10.10 | $10.63 | $10.63 | 400 |
| 2023-02-09 | $10.15 | $10.16 | $10.09 | $10.09 | $10.09 | 800 |
| 2023-02-08 | $10.14 | $10.55 | $10.11 | $10.11 | $10.11 | 1,868 |
| 2023-02-07 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 450 |
| 2023-02-06 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2023-02-03 | $10.19 | $10.19 | $10.08 | $10.08 | $10.08 | 800 |
| 2023-02-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 325 |
| 2023-02-01 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 3,821 |
| 2023-01-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-01-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 199 |
| 2023-01-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2023-01-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2023-01-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2023-01-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-01-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 564 |
| 2023-01-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 105 |
| 2023-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-01-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-01-11 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 378 |
| 2023-01-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2023-01-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 76 |
| 2023-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-01-04 | $10.03 | $10.05 | $9.96 | $10.00 | $10.00 | 6,500 |
| 2023-01-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 204 |
| 2022-12-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 355 |
| 2022-12-29 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 1,123 |
| 2022-12-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 215 |
| 2022-12-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-12-21 | $10.02 | $10.02 | $9.98 | $9.98 | $9.98 | 3,225 |
| 2022-12-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-12-19 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 4,277 |
| 2022-12-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 611 |
| 2022-12-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 204 |
| 2022-12-14 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 40,168 |
| 2022-12-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 502 |
| 2022-12-12 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 6,800 |
| 2022-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,166 |
| 2022-12-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 150 |
| 2022-12-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-12-02 | $9.88 | $9.96 | $9.88 | $9.96 | $9.96 | 10,890 |
| 2022-12-01 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 22,613 |
| 2022-11-30 | $9.94 | $9.95 | $9.93 | $9.93 | $9.93 | 27,866 |
| 2022-11-29 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 204 |
| 2022-11-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2022-11-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 450 |
| 2022-11-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-11-11 | $9.89 | $9.89 | $9.87 | $9.88 | $9.88 | 12,845 |
| 2022-11-10 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-11-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 20 |
| 2022-11-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-11-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 165 |
| 2022-11-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-11-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 175 |
| 2022-11-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 609 |
| 2022-10-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 170 |
| 2022-10-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2022-10-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100 |
| 2022-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12,315 |
| 2022-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-10-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-10-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-10-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-10-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 760 |
| 2022-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-10-03 | $9.81 | $10.00 | $9.81 | $10.00 | $10.00 | 101,670 |
| 2022-09-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 254 |
| 2022-09-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 50 |
| 2022-09-28 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 7,084 |
| 2022-09-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 59 |
| 2022-09-23 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 425 |
| 2022-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-21 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 500 |
| 2022-09-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 690 |
| 2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-09-13 | $9.77 | $9.90 | $9.77 | $9.90 | $9.90 | 4,540 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2022-09-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 218 |
| 2022-09-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-09-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-06 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 310 |
| 2022-09-02 | $9.87 | $9.87 | $9.77 | $9.77 | $9.77 | 560 |
| 2022-09-01 | $9.84 | $9.99 | $9.80 | $9.99 | $9.99 | 22,577 |
| 2022-08-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 477 |
| 2022-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-08-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 608 |
| 2022-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 42,094 |
| 2022-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-23 | $10.00 | $10.00 | $9.83 | $10.00 | $10.00 | 5,520 |
| 2022-08-22 | $9.97 | $10.00 | $9.94 | $10.00 | $10.00 | 6,920 |
| 2022-08-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-17 | $9.82 | $9.95 | $9.81 | $9.95 | $9.95 | 1,818 |
| 2022-08-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-08-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 52 |
| 2022-08-12 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 24,948 |
| 2022-08-11 | $9.84 | $9.93 | $9.84 | $9.93 | $9.93 | 2,629 |
| 2022-08-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2022-08-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 23,600 |
| 2022-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-08-01 | $9.83 | $9.90 | $9.83 | $9.89 | $9.89 | 1,500 |
| 2022-07-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-07-28 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 560 |
| 2022-07-27 | $10.65 | $10.65 | $9.80 | $9.89 | $9.89 | 1,905 |
| 2022-07-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-07-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 205 |
| 2022-07-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 3 |
| 2022-07-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 78 |
| 2022-07-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2022-07-19 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,000 |
| 2022-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 5 |
| 2022-07-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-14 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-13 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-12 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2022-07-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 12 |
| 2022-06-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2022-06-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-06-28 | $9.75 | $9.93 | $9.75 | $9.93 | $9.93 | 950 |
| 2022-06-27 | $9.76 | $9.81 | $9.75 | $9.75 | $9.75 | 1,701 |
| 2022-06-24 | $9.78 | $9.89 | $9.78 | $9.89 | $9.89 | 27,696 |
| 2022-06-23 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 20 |
| 2022-06-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-06-17 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1 |
| 2022-06-16 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 494 |
| 2022-06-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2022-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 751 |
| 2022-06-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-06-08 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 850 |
| 2022-06-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-06-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15 |
| 2022-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-27 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 21,656 |
| 2022-05-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 101 |
| 2022-05-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 800 |
| 2022-05-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-05-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2022-05-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 375 |
| 2022-05-13 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1,391 |
| 2022-05-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 11 |
| 2022-05-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-05-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 150 |
| 2022-05-09 | $9.85 | $9.93 | $9.85 | $9.85 | $9.85 | 2,500 |
| 2022-05-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 135 |
| 2022-05-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 298 |
| 2022-05-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 9 |
| 2022-04-29 | $9.96 | $9.96 | $9.87 | $9.94 | $9.94 | 2,465 |
| 2022-04-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-25 | $9.91 | $9.99 | $9.90 | $9.96 | $9.96 | 2,266 |
| 2022-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 60 |
| 2022-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 132 |
| 2022-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 315 |
| 2022-04-12 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 825 |
| 2022-04-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 575 |
| 2022-04-08 | $10.00 | $10.00 | $9.91 | $9.91 | $9.91 | 235 |
| 2022-04-07 | $9.90 | $10.10 | $9.90 | $10.10 | $10.10 | 1,233 |
| 2022-04-06 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 242 |
| 2022-04-05 | $10.07 | $10.15 | $9.95 | $10.09 | $10.09 | 3,152 |
| 2022-04-04 | $9.99 | $10.07 | $9.90 | $10.07 | $10.07 | 10,088 |
| 2022-04-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10 |
| 2022-03-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-03-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 700 |
| 2022-03-24 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 285 |
| 2022-03-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 74 |
| 2022-03-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-03-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2022-03-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2022-03-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-14 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 19 |
| 2022-03-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-03-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,739 |
| 2022-03-09 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 1,502 |
| 2022-03-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2022-03-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-03-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2022-02-28 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 8,095 |
| 2022-02-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 20 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 14 |
| 2022-02-23 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 1,900 |
| 2022-02-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 14 |
| 2022-02-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-17 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 5,371 |
| 2022-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 603 |
| 2022-02-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-02-14 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 300 |
| 2022-02-11 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 3,600 |
| 2022-02-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 675 |
| 2022-02-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 501 |
| 2022-02-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-02-02 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 339,179 |
| 2022-02-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9,352 |
| 2022-01-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 40 |
| 2022-01-28 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 74 |
| 2022-01-24 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 1,501 |
| 2022-01-21 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2022-01-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-01-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-01-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,131 |
| 2022-01-12 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 300 |
| 2022-01-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-01-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-07 | $9.97 | $10.02 | $9.92 | $9.95 | $9.95 | 6,375 |
| 2022-01-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 370 |
| 2022-01-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 370 |
| 2022-01-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 476 |
| 2022-01-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-12-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 48 |
| 2021-12-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2021-12-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-12-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-12-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 100 |
| 2021-12-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-22 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 1,191 |
| 2021-12-21 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 741 |
| 2021-12-20 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 1,724 |
| 2021-12-17 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 687 |
| 2021-12-16 | $9.96 | $10.00 | $9.90 | $9.90 | $9.90 | 957 |
| 2021-12-15 | $9.98 | $10.09 | $9.98 | $10.09 | $10.09 | 10,279 |
| 2021-12-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 83 |
| 2021-12-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 369 |
| 2021-12-10 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 1,182 |
| 2021-12-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2021-12-08 | $9.97 | $10.08 | $9.97 | $10.08 | $10.08 | 2,026 |
| 2021-12-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-12-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 23 |
| 2021-12-02 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 653 |
| 2021-12-01 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 800 |
| 2021-11-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 4 |
| 2021-11-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 26 |
| 2021-11-26 | $10.09 | $10.09 | $10.00 | $10.09 | $10.09 | 14,753 |
| 2021-11-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 111 |
| 2021-11-23 | $10.55 | $10.87 | $10.08 | $10.50 | $10.50 | 10,960 |
| 2021-11-22 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2021-11-19 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 2,700 |
| 2021-11-18 | $11.11 | $11.11 | $10.11 | $10.20 | $10.20 | 6,270 |
| 2021-11-17 | $10.04 | $10.08 | $9.99 | $10.08 | $10.08 | 33,962 |
| 2021-11-16 | $9.98 | $10.23 | $9.94 | $10.00 | $10.00 | 9,397 |
| 2021-11-15 | $9.93 | $10.13 | $9.90 | $10.00 | $10.00 | 609,110 |
| 2021-11-12 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 3,036 |
| 2021-11-11 | $9.94 | $10.00 | $9.94 | $9.99 | $9.99 | 1,002,514 |
| 2021-11-10 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 5,910 |
| 2021-11-09 | $9.94 | $9.98 | $9.94 | $9.97 | $9.97 | 1,208 |
| 2021-11-08 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 5,453 |
| 2021-11-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-11-04 | $10.02 | $10.07 | $10.00 | $10.00 | $10.00 | 19,002 |
| 2021-11-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-11-02 | $9.93 | $9.99 | $9.93 | $9.95 | $9.95 | 170,552 |
| 2021-11-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 556 |
| 2021-10-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-28 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-10-27 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 200 |
| 2021-10-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-10-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2021-10-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-10-21 | $9.99 | $10.12 | $9.96 | $9.96 | $9.96 | 10,297 |
| 2021-10-20 | $9.99 | $11.70 | $9.99 | $10.13 | $10.13 | 11,866 |
| 2021-10-19 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 1,110 |
| 2021-10-18 | $9.97 | $10.05 | $9.97 | $10.00 | $10.00 | 33,656 |
| 2021-10-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 423 |
| 2021-10-14 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 3,487 |
| 2021-10-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,358 |
| 2021-10-12 | $9.89 | $9.91 | $9.84 | $9.91 | $9.91 | 27,835 |
| 2021-10-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,266 |
| 2021-10-06 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 4,397 |
| 2021-10-05 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 28,067 |
| 2021-10-04 | $9.99 | $9.99 | $9.96 | $9.98 | $9.98 | 3,808 |
| 2021-10-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 105 |
| 2021-09-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2 |
| 2021-09-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 160 |
| 2021-09-28 | $9.90 | $9.96 | $9.90 | $9.96 | $9.96 | 535 |
| 2021-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 48 |
| 2021-09-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 286 |
| 2021-09-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 227 |
| 2021-09-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-09-20 | $9.91 | $10.03 | $9.91 | $9.99 | $9.99 | 9,455 |
| 2021-09-17 | $9.92 | $10.30 | $9.92 | $9.92 | $9.92 | 5,929 |
| 2021-09-16 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 450,651 |
| 2021-09-15 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-09-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 10 |
| 2021-09-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2021-09-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 58 |
| 2021-09-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9 |
| 2021-09-08 | $10.49 | $10.49 | $9.97 | $9.97 | $9.97 | 739 |
| 2021-09-07 | $9.99 | $10.00 | $9.96 | $9.96 | $9.96 | 639,087 |
| 2021-09-03 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 3,649 |
| 2021-09-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2,039 |
| 2021-09-01 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 415 |
| 2021-08-31 | $9.89 | $10.10 | $9.89 | $10.01 | $10.01 | 2,351 |
| 2021-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-08-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 20 |
| 2021-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 40 |
| 2021-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 92 |
| 2021-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 315 |
| 2021-08-23 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 1,079 |
| 2021-08-20 | $10.10 | $10.13 | $10.03 | $10.07 | $10.07 | 542,453 |
| 2021-08-19 | $10.09 | $10.09 | $10.02 | $10.02 | $10.02 | 1,170 |
| 2021-08-18 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 1,323 |
| 2021-08-17 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1,610 |
| 2021-08-16 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 233 |
| 2021-08-13 | $10.07 | $10.07 | $10.04 | $10.05 | $10.05 | 44,786 |
| 2021-08-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 200 |
| 2021-08-11 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 34 |
| 2021-08-10 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 3,268 |
| 2021-08-09 | $10.04 | $10.14 | $10.04 | $10.13 | $10.13 | 5,871 |
| 2021-08-06 | $10.10 | $10.17 | $10.10 | $10.14 | $10.14 | 7,912 |
| 2021-08-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 52 |
| 2021-08-04 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,244,671 |
| 2021-08-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300,101 |
| 2021-08-02 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 38,346 |
| 2021-07-30 | $10.00 | $10.09 | $10.00 | $10.09 | $10.09 | 382 |
| 2021-07-29 | $10.00 | $10.05 | $9.98 | $9.98 | $9.98 | 214,711 |
| 2021-07-28 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 41,903 |
| 2021-07-27 | $10.01 | $10.07 | $10.01 | $10.07 | $10.07 | 11,919 |
| 2021-07-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 605 |
| 2021-07-23 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 5,769 |
| 2021-07-22 | $10.00 | $10.09 | $10.00 | $10.04 | $10.04 | 45,241 |
| 2021-07-21 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 10,006 |
| 2021-07-20 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 11,478 |
| 2021-07-19 | $10.01 | $10.02 | $9.99 | $9.99 | $9.99 | 66,952 |
| 2021-07-16 | $10.15 | $10.15 | $10.00 | $10.02 | $10.02 | 399,714 |
| 2021-07-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 200 |
| 2021-07-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3,555 |
| 2021-07-13 | $10.19 | $10.19 | $10.05 | $10.05 | $10.05 | 8,836 |
| 2021-07-12 | $10.01 | $10.07 | $10.01 | $10.07 | $10.07 | 2,266 |
| 2021-07-09 | $10.00 | $10.03 | $10.00 | $10.03 | $10.03 | 23,195 |
| 2021-07-08 | $10.01 | $10.10 | $10.00 | $10.02 | $10.02 | 160,264 |
| 2021-07-07 | $10.00 | $10.07 | $10.00 | $10.04 | $10.04 | 264,934 |
| 2021-07-06 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 922 |
| 2021-07-02 | $10.01 | $10.10 | $9.99 | $10.09 | $10.09 | 9,759 |
| 2021-07-01 | $10.36 | $10.36 | $10.05 | $10.05 | $10.05 | 1,038 |
| 2021-06-30 | $10.14 | $10.15 | $10.04 | $10.15 | $10.15 | 13,942 |
| 2021-06-29 | $10.53 | $10.53 | $10.03 | $10.10 | $10.10 | 71,838 |
| 2021-06-28 | $10.12 | $10.15 | $10.08 | $10.08 | $10.08 | 11,317 |
| 2021-06-25 | $10.80 | $10.80 | $10.04 | $10.14 | $10.14 | 175,079 |
| 2021-06-24 | $10.15 | $10.25 | $10.05 | $10.09 | $10.09 | 8,766 |
| 2021-06-23 | $10.15 | $10.20 | $10.06 | $10.18 | $10.18 | 1,032,484 |
| 2021-06-22 | $10.30 | $10.30 | $10.00 | $10.09 | $10.09 | 11,292 |
| 2021-06-21 | $10.07 | $10.10 | $9.96 | $10.08 | $10.08 | 20,706 |
| 2021-06-18 | $10.20 | $10.23 | $10.01 | $10.10 | $10.10 | 571,359 |
| 2021-06-17 | $9.96 | $10.55 | $9.96 | $10.15 | $10.15 | 230,715 |
| 2021-06-16 | $9.96 | $10.05 | $9.96 | $10.05 | $10.05 | 3,860,118 |
Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU) News Headlines
Recent Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU) News
Similar Companies to Zimmer Energy Transition Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ZTAQU) 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 | -- | -- | -- |