Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU) Exchange: NASDAQ
Data as of Aug. 21, 2025
$10.05 ($0.01) 0.10%
Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) - Daily Information
Click for more stock information on Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.05 |
| Previous Close | $10.05 |
| High | $10.05 |
| Low | $9.89 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.05 |
| Adjusted High | $10.05 |
| Adjusted Low | $9.89 |
About Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU)
Z-Work Acquisition Corp - Units (1 Ord Class A & 1/2 War)
Invest in Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU)
Historical Stock Data for Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | $10.05 | $10.05 | $9.89 | $10.05 | $10.05 | 626 |
| 2022-12-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2022-12-06 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 14,003 |
| 2022-12-05 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 2,339 |
| 2022-12-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 268 |
| 2022-12-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-11-30 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10,601 |
| 2022-11-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-28 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-11-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2022-11-21 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 10,721 |
| 2022-11-18 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 803 |
| 2022-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 501 |
| 2022-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 150 |
| 2022-11-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 11 |
| 2022-11-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,682 |
| 2022-11-10 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 34,980 |
| 2022-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3,000 |
| 2022-11-04 | $9.99 | $10.00 | $9.98 | $10.00 | $10.00 | 6,826 |
| 2022-11-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-02 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-11-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 167 |
| 2022-10-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-10-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 156 |
| 2022-10-27 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 984 |
| 2022-10-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-10-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2022-10-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-10-03 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 3,862 |
| 2022-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 92 |
| 2022-09-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 164 |
| 2022-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 527 |
| 2022-09-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 51 |
| 2022-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 18 |
| 2022-09-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 26 |
| 2022-09-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 26 |
| 2022-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 227 |
| 2022-09-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-09-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-08-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,397 |
| 2022-08-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 124 |
| 2022-08-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 101 |
| 2022-08-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2022-08-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 30 |
| 2022-08-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 8 |
| 2022-08-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 50,518 |
| 2022-08-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 999 |
| 2022-08-05 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 3,120 |
| 2022-08-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2 |
| 2022-08-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 12 |
| 2022-08-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2022-07-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-28 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 1,002 |
| 2022-07-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 24 |
| 2022-07-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-07-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,700 |
| 2022-07-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 200 |
| 2022-07-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2022-07-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 245 |
| 2022-07-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 50 |
| 2022-07-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 101 |
| 2022-07-13 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 3,500 |
| 2022-07-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-06 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 572 |
| 2022-07-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-30 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-06-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 13,205 |
| 2022-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2022-06-27 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 13,355 |
| 2022-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-06-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 51 |
| 2022-06-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 220 |
| 2022-06-15 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 781 |
| 2022-06-14 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 321 |
| 2022-06-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,200 |
| 2022-06-10 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 235 |
| 2022-06-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 342 |
| 2022-06-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 25,000 |
| 2022-06-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-06-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2022-06-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 124 |
| 2022-05-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-27 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 1,100 |
| 2022-05-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-25 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 365 |
| 2022-05-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-05-20 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 10,553 |
| 2022-05-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-05-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,212 |
| 2022-05-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2022-05-16 | $9.85 | $9.85 | $9.82 | $9.82 | $9.82 | 77,111 |
| 2022-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 67 |
| 2022-05-12 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 1,205 |
| 2022-05-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,010 |
| 2022-05-10 | $9.90 | $9.92 | $9.82 | $9.90 | $9.90 | 1,701 |
| 2022-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2022-05-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 102 |
| 2022-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
| 2022-04-29 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 60 |
| 2022-04-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-25 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-04-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2022-04-21 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 1,100 |
| 2022-04-20 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 236 |
| 2022-04-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 30 |
| 2022-04-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 46 |
| 2022-04-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 915 |
| 2022-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2022-04-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 154 |
| 2022-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-04-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 6 |
| 2022-04-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-04-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 5,373 |
| 2022-04-04 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 951 |
| 2022-04-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2022-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 9 |
| 2022-03-30 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 6,023 |
| 2022-03-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 220 |
| 2022-03-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 99 |
| 2022-03-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2022-03-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 20 |
| 2022-03-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-03-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 257 |
| 2022-03-17 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 352 |
| 2022-03-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 111 |
| 2022-03-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-03-14 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-03-11 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2 |
| 2022-03-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 202 |
| 2022-03-09 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 1,668 |
| 2022-03-08 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 513 |
| 2022-03-07 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 480 |
| 2022-03-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-03-03 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 3,238 |
| 2022-03-02 | $9.83 | $9.85 | $9.82 | $9.85 | $9.85 | 8,896 |
| 2022-03-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-02-28 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,804 |
| 2022-02-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 105 |
| 2022-02-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2022-02-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 509 |
| 2022-02-22 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 1,400 |
| 2022-02-18 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 3,468 |
| 2022-02-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-02-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1 |
| 2022-02-15 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 509 |
| 2022-02-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2022-02-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2022-02-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 209 |
| 2022-02-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 258 |
| 2022-02-08 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 503 |
| 2022-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2022-02-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 709 |
| 2022-02-03 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 5,003 |
| 2022-02-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,290 |
| 2022-02-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 125 |
| 2022-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-01-28 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 6,528 |
| 2022-01-27 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 2,066 |
| 2022-01-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2022-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,437 |
| 2022-01-21 | $9.96 | $9.96 | $9.88 | $9.88 | $9.88 | 709 |
| 2022-01-20 | $9.96 | $9.97 | $9.92 | $9.97 | $9.97 | 47,335 |
| 2022-01-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 75 |
| 2022-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-01-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 6 |
| 2022-01-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 26 |
| 2022-01-06 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 12,301 |
| 2022-01-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2022-01-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-01-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 99,505 |
| 2021-12-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 216 |
| 2021-12-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,503 |
| 2021-12-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 87,208 |
| 2021-12-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,165 |
| 2021-12-27 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,790 |
| 2021-12-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12 |
| 2021-12-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2021-12-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 168 |
| 2021-12-20 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 1,075 |
| 2021-12-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 496 |
| 2021-12-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-12-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-12-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2021-12-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 106 |
| 2021-12-10 | $9.95 | $9.95 | $9.94 | $9.95 | $9.95 | 1,415 |
| 2021-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-08 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 3,215 |
| 2021-12-07 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 590 |
| 2021-12-06 | $9.94 | $9.96 | $9.91 | $9.96 | $9.96 | 1,931 |
| 2021-12-03 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 808 |
| 2021-12-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,500 |
| 2021-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12,493 |
| 2021-11-30 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 659 |
| 2021-11-29 | $9.94 | $9.99 | $9.94 | $9.99 | $9.99 | 312 |
| 2021-11-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 535 |
| 2021-11-24 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 401 |
| 2021-11-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 600 |
| 2021-11-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2021-11-19 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 2,041 |
| 2021-11-18 | $9.98 | $10.00 | $9.92 | $9.98 | $9.98 | 7,724 |
| 2021-11-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 215,120 |
| 2021-11-16 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 360,383 |
| 2021-11-15 | $9.95 | $9.98 | $9.94 | $9.98 | $9.98 | 15,389 |
| 2021-11-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-11-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3,246 |
| 2021-11-10 | $9.93 | $9.97 | $9.93 | $9.94 | $9.94 | 11,177 |
| 2021-11-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 22 |
| 2021-11-08 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 21 |
| 2021-11-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 360 |
| 2021-11-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 528 |
| 2021-11-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-11-02 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 2,927 |
| 2021-11-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 150 |
| 2021-10-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9,205 |
| 2021-10-28 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 2,767 |
| 2021-10-27 | $9.96 | $10.01 | $9.96 | $10.00 | $10.00 | 12,273 |
| 2021-10-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2021-10-25 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 400 |
| 2021-10-22 | $9.89 | $9.94 | $9.89 | $9.94 | $9.94 | 2,382 |
| 2021-10-21 | $9.95 | $9.99 | $9.92 | $9.92 | $9.92 | 2,531 |
| 2021-10-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 126 |
| 2021-10-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2021-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 205 |
| 2021-10-15 | $9.92 | $9.93 | $9.90 | $9.92 | $9.92 | 6,625 |
| 2021-10-14 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 34,665 |
| 2021-10-13 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 321 |
| 2021-10-12 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 47,677 |
| 2021-10-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 600 |
| 2021-10-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-10-07 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 280,584 |
| 2021-10-06 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 1,794 |
| 2021-10-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 61 |
| 2021-10-04 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 20,165 |
| 2021-10-01 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 13,015 |
| 2021-09-30 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 17,687 |
| 2021-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 685 |
| 2021-09-28 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 2,280 |
| 2021-09-27 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 4,110 |
| 2021-09-24 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 6,294 |
| 2021-09-23 | $9.88 | $9.91 | $9.87 | $9.91 | $9.91 | 13,432 |
| 2021-09-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2021-09-21 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 2,085 |
| 2021-09-20 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 1,901 |
| 2021-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,066 |
| 2021-09-16 | $9.89 | $9.89 | $9.87 | $9.89 | $9.89 | 4,215 |
| 2021-09-15 | $9.85 | $9.90 | $9.85 | $9.89 | $9.89 | 22,254 |
| 2021-09-14 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 8,540 |
| 2021-09-13 | $9.88 | $9.89 | $9.84 | $9.89 | $9.89 | 92,673 |
| 2021-09-10 | $9.86 | $9.90 | $9.86 | $9.89 | $9.89 | 2,768 |
| 2021-09-09 | $9.84 | $9.86 | $9.84 | $9.86 | $9.86 | 2,150 |
| 2021-09-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-09-07 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 1,959 |
| 2021-09-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6,131 |
| 2021-09-02 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,001 |
| 2021-09-01 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 5,885 |
| 2021-08-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-08-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,613 |
| 2021-08-27 | $9.84 | $9.87 | $9.84 | $9.87 | $9.87 | 727 |
| 2021-08-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 8 |
| 2021-08-25 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 245 |
| 2021-08-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 225 |
| 2021-08-23 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 16,751 |
| 2021-08-20 | $9.88 | $9.89 | $9.86 | $9.89 | $9.89 | 5,263 |
| 2021-08-19 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 1,541 |
| 2021-08-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-17 | $9.86 | $9.90 | $9.85 | $9.90 | $9.90 | 3,048 |
| 2021-08-16 | $9.86 | $9.91 | $9.85 | $9.91 | $9.91 | 16,270 |
| 2021-08-13 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 2,691 |
| 2021-08-12 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 600 |
| 2021-08-11 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 6,387 |
| 2021-08-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 516 |
| 2021-08-09 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 4,375 |
| 2021-08-06 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 400 |
| 2021-08-05 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 36,949 |
| 2021-08-04 | $9.88 | $9.94 | $9.88 | $9.92 | $9.92 | 5,655 |
| 2021-08-03 | $9.90 | $9.92 | $9.86 | $9.92 | $9.92 | 209,398 |
| 2021-08-02 | $9.91 | $9.95 | $9.87 | $9.95 | $9.95 | 46,542 |
| 2021-07-30 | $9.93 | $9.94 | $9.89 | $9.90 | $9.90 | 43,626 |
| 2021-07-29 | $9.93 | $9.96 | $9.91 | $9.93 | $9.93 | 61,968 |
| 2021-07-28 | $9.95 | $9.99 | $9.91 | $9.95 | $9.95 | 43,515 |
| 2021-07-27 | $9.99 | $9.99 | $9.93 | $9.93 | $9.93 | 26,830 |
| 2021-07-26 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 7,121 |
| 2021-07-23 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,255 |
| 2021-07-22 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 3,911 |
| 2021-07-21 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 34,809 |
| 2021-07-20 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 562 |
| 2021-07-19 | $9.93 | $9.99 | $9.93 | $9.98 | $9.98 | 3,949 |
| 2021-07-16 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 3,351 |
| 2021-07-15 | $9.95 | $10.00 | $9.93 | $9.99 | $9.99 | 5,701 |
| 2021-07-14 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 15,267 |
| 2021-07-13 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 200 |
| 2021-07-12 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 14,360 |
| 2021-07-09 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 6,748 |
| 2021-07-08 | $9.98 | $9.98 | $9.95 | $9.97 | $9.97 | 7,628 |
| 2021-07-07 | $9.93 | $9.98 | $9.93 | $9.95 | $9.95 | 581,551 |
| 2021-07-06 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 2,613 |
| 2021-07-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,614 |
| 2021-07-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5,723 |
| 2021-06-30 | $9.98 | $10.00 | $9.94 | $10.00 | $10.00 | 40,376 |
| 2021-06-29 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 4,081 |
| 2021-06-28 | $9.93 | $10.00 | $9.90 | $9.96 | $9.96 | 6,006 |
| 2021-06-25 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 4,205 |
| 2021-06-24 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 8,850 |
| 2021-06-23 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 8,077 |
| 2021-06-22 | $9.97 | $9.99 | $9.95 | $9.97 | $9.97 | 30,765 |
| 2021-06-21 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 65,422 |
| 2021-06-18 | $9.94 | $9.97 | $9.92 | $9.94 | $9.94 | 33,623 |
| 2021-06-17 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 21,149 |
| 2021-06-16 | $9.91 | $9.94 | $9.90 | $9.94 | $9.94 | 31,533 |
| 2021-06-15 | $9.93 | $9.96 | $9.92 | $9.95 | $9.95 | 11,310 |
| 2021-06-14 | $9.94 | $9.97 | $9.91 | $9.95 | $9.95 | 124,027 |
| 2021-06-11 | $9.93 | $9.95 | $9.90 | $9.94 | $9.94 | 113,314 |
| 2021-06-10 | $9.93 | $9.95 | $9.89 | $9.93 | $9.93 | 159,377 |
| 2021-06-09 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 32,319 |
| 2021-06-08 | $9.93 | $9.95 | $9.90 | $9.94 | $9.94 | 67,799 |
| 2021-06-07 | $9.91 | $9.93 | $9.90 | $9.90 | $9.90 | 9,910 |
| 2021-06-04 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 109,367 |
| 2021-06-03 | $9.90 | $9.95 | $9.90 | $9.94 | $9.94 | 1,742 |
| 2021-06-02 | $9.91 | $9.97 | $9.90 | $9.94 | $9.94 | 144,558 |
| 2021-06-01 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 10,641 |
| 2021-05-28 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 756 |
| 2021-05-27 | $9.95 | $9.95 | $9.91 | $9.92 | $9.92 | 10,881 |
| 2021-05-26 | $9.94 | $9.95 | $9.91 | $9.91 | $9.91 | 22,908 |
| 2021-05-25 | $9.94 | $9.95 | $9.91 | $9.95 | $9.95 | 2,060 |
| 2021-05-24 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 8,427 |
| 2021-05-21 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 6,446 |
| 2021-05-20 | $9.94 | $9.98 | $9.90 | $9.93 | $9.93 | 31,829 |
| 2021-05-19 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 1,540 |
| 2021-05-18 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 11,485 |
| 2021-05-17 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 36,602 |
| 2021-05-14 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 25,365 |
| 2021-05-13 | $9.96 | $10.00 | $9.96 | $9.96 | $9.96 | 104,119 |
| 2021-05-12 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 55,015 |
| 2021-05-11 | $9.96 | $9.99 | $9.96 | $9.99 | $9.99 | 63,378 |
| 2021-05-10 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 3,339 |
| 2021-05-07 | $9.98 | $10.00 | $9.96 | $10.00 | $10.00 | 733 |
| 2021-05-06 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 10,176 |
| 2021-05-05 | $9.97 | $10.01 | $9.96 | $9.99 | $9.99 | 53,734 |
| 2021-05-04 | $9.98 | $10.02 | $9.97 | $9.99 | $9.99 | 13,282 |
| 2021-05-03 | $10.05 | $10.05 | $9.98 | $10.00 | $10.00 | 13,489 |
| 2021-04-30 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 11,044 |
| 2021-04-29 | $9.93 | $10.04 | $9.93 | $10.00 | $10.00 | 107,179 |
| 2021-04-28 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 12,048 |
| 2021-04-27 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 11,133 |
| 2021-04-26 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 103,177 |
| 2021-04-23 | $9.90 | $9.99 | $9.90 | $9.99 | $9.99 | 254,935 |
| 2021-04-22 | $10.04 | $10.04 | $9.94 | $10.00 | $10.00 | 8,283 |
| 2021-04-21 | $9.94 | $10.02 | $9.94 | $10.00 | $10.00 | 14,225 |
| 2021-04-20 | $10.10 | $10.10 | $9.95 | $9.98 | $9.98 | 191,222 |
| 2021-04-19 | $9.98 | $10.01 | $9.96 | $9.97 | $9.97 | 5,063 |
| 2021-04-16 | $10.05 | $10.05 | $10.00 | $10.03 | $10.03 | 152,478 |
| 2021-04-15 | $10.10 | $10.10 | $10.03 | $10.08 | $10.08 | 18,629 |
| 2021-04-14 | $10.01 | $10.19 | $10.00 | $10.18 | $10.18 | 90,821 |
| 2021-04-13 | $10.03 | $10.11 | $9.95 | $10.05 | $10.05 | 286,963 |
| 2021-04-12 | $10.00 | $10.04 | $9.95 | $10.02 | $10.02 | 88,280 |
| 2021-04-09 | $10.00 | $10.10 | $9.95 | $10.00 | $10.00 | 123,066 |
| 2021-04-08 | $9.94 | $10.12 | $9.94 | $10.03 | $10.03 | 6,323 |
| 2021-04-07 | $9.95 | $10.12 | $9.95 | $10.06 | $10.06 | 58,066 |
| 2021-04-06 | $10.00 | $10.00 | $9.88 | $10.00 | $10.00 | 11,748 |
| 2021-04-05 | $10.06 | $10.09 | $10.00 | $10.00 | $10.00 | 1,639 |
| 2021-04-01 | $10.10 | $10.10 | $9.98 | $10.00 | $10.00 | 4,055 |
| 2021-03-31 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 1,665 |
| 2021-03-30 | $9.81 | $9.99 | $9.81 | $9.99 | $9.99 | 4,493 |
| 2021-03-29 | $9.99 | $10.00 | $9.85 | $9.94 | $9.94 | 3,982 |
| 2021-03-26 | $10.00 | $10.08 | $9.97 | $10.03 | $10.03 | 5,030 |
| 2021-03-25 | $9.92 | $9.99 | $9.85 | $9.96 | $9.96 | 176,053 |
| 2021-03-24 | $10.02 | $10.11 | $9.90 | $9.94 | $9.94 | 12,530 |
| 2021-03-23 | $10.00 | $10.10 | $9.80 | $9.99 | $9.99 | 56,183 |
| 2021-03-22 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 55,202 |
| 2021-03-19 | $10.07 | $10.10 | $10.00 | $10.01 | $10.01 | 338,432 |
| 2021-03-18 | $10.12 | $10.20 | $10.06 | $10.09 | $10.09 | 41,806 |
| 2021-03-17 | $10.07 | $10.27 | $10.07 | $10.10 | $10.10 | 24,792 |
| 2021-03-16 | $10.12 | $10.22 | $10.10 | $10.11 | $10.11 | 164,128 |
| 2021-03-15 | $10.18 | $10.24 | $10.08 | $10.12 | $10.12 | 6,102 |
| 2021-03-12 | $10.11 | $10.25 | $10.06 | $10.18 | $10.18 | 4,822 |
| 2021-03-11 | $10.13 | $10.28 | $10.10 | $10.20 | $10.20 | 5,528 |
| 2021-03-10 | $10.17 | $10.24 | $10.10 | $10.13 | $10.13 | 10,115 |
| 2021-03-09 | $10.16 | $10.45 | $10.12 | $10.35 | $10.35 | 21,299 |
| 2021-03-08 | $10.27 | $10.27 | $10.06 | $10.16 | $10.16 | 9,472 |
| 2021-03-05 | $10.00 | $10.49 | $10.00 | $10.20 | $10.20 | 96,442 |
| 2021-03-04 | $10.06 | $10.20 | $10.00 | $10.00 | $10.00 | 758,515 |
| 2021-03-03 | $10.23 | $10.27 | $10.00 | $10.03 | $10.03 | 372,256 |
| 2021-03-02 | $10.34 | $10.36 | $10.14 | $10.15 | $10.15 | 236,997 |
| 2021-03-01 | $10.46 | $10.46 | $10.32 | $10.33 | $10.33 | 102,906 |
| 2021-02-26 | $10.48 | $10.55 | $10.35 | $10.41 | $10.41 | 92,807 |
| 2021-02-25 | $10.50 | $10.70 | $10.46 | $10.46 | $10.46 | 109,506 |
| 2021-02-24 | $10.63 | $10.64 | $10.50 | $10.59 | $10.59 | 440,960 |
| 2021-02-23 | $10.60 | $10.66 | $10.50 | $10.66 | $10.66 | 93,261 |
| 2021-02-22 | $10.90 | $10.98 | $10.60 | $10.72 | $10.72 | 130,165 |
| 2021-02-19 | $10.77 | $10.87 | $10.60 | $10.68 | $10.68 | 76,429 |
| 2021-02-18 | $10.61 | $10.69 | $10.56 | $10.69 | $10.69 | 130,360 |
| 2021-02-17 | $10.80 | $10.82 | $10.62 | $10.64 | $10.64 | 61,302 |
| 2021-02-16 | $11.17 | $11.24 | $10.74 | $10.75 | $10.75 | 113,530 |
| 2021-02-12 | $10.74 | $10.95 | $10.62 | $10.70 | $10.70 | 162,282 |
| 2021-02-11 | $10.70 | $10.88 | $10.51 | $10.58 | $10.58 | 47,148 |
| 2021-02-10 | $10.63 | $10.77 | $10.57 | $10.70 | $10.70 | 51,165 |
| 2021-02-09 | $10.66 | $10.75 | $10.64 | $10.65 | $10.65 | 48,618 |
| 2021-02-08 | $10.79 | $10.80 | $10.64 | $10.70 | $10.70 | 155,746 |
| 2021-02-05 | $10.70 | $10.72 | $10.62 | $10.67 | $10.67 | 98,879 |
| 2021-02-04 | $10.70 | $11.00 | $10.56 | $10.69 | $10.69 | 644,926 |
| 2021-02-03 | $10.69 | $10.70 | $10.54 | $10.70 | $10.70 | 332,286 |
| 2021-02-02 | $10.55 | $10.68 | $10.50 | $10.54 | $10.54 | 166,127 |
| 2021-02-01 | $10.36 | $10.65 | $10.36 | $10.59 | $10.59 | 315,768 |
| 2021-01-29 | $10.40 | $10.65 | $10.35 | $10.40 | $10.40 | 4,688,292 |
Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU) News Headlines
Recent Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU) News
Similar Companies to Z-Work Acquisition Corp - Units (1 Ord Class A & 1/3 War) (ZWRKU) 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 | -- | -- | -- |