Dark

ADVWW
Advantage Solutions Inc. Warrant
stock NASDAQ

Inactive

Oct 28, 2025

0.0048USD+11.628%(+0.0005)2,196,219

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-28	0.007900	0.023500	0.002000	0.004800	+11.628%	2,196,219	0.000%
2025-10-27	0.010000	0.010300	0.003000	0.004300	-58.252%	1,858,238	+11.628%
2025-10-24	0.001100	0.024900	0.001000	0.010300	+472.222%	10,218,186	-53.398%
2025-10-23	0.002400	0.002700	0.001700	0.001800	-40.000%	242,943	+166.667%
2025-10-22	0.004600	0.005000	0.002600	0.003000	+7.143%	631,100	+60.000%
2025-10-21	0.003900	0.004800	0.002700	0.002800	-42.857%	216,681	+71.429%
2025-10-20	0.004700	0.006900	0.003700	0.004900	+36.111%	497,810	-2.041%
2025-10-17	0.003100	0.003900	0.002000	0.003600	-25.000%	558,881	+33.333%
2025-10-16	0.003000	0.005000	0.003000	0.004800	-11.111%	82,119	0.000%
2025-10-15	0.003800	0.007200	0.003000	0.005400	-28.000%	198,982	-11.111%
2025-10-14	0.005200	0.007800	0.002600	0.007500	+5.634%	128,969	-36.000%
2025-10-13	0.003500	0.007100	0.003500	0.007100	+33.962%	67,550	-32.394%
2025-10-10	0.006700	0.007000	0.002700	0.005300	-41.111%	586,619	-9.434%
2025-10-09	0.006600	0.009224	0.006600	0.009000	-4.255%	14,850	-46.667%
2025-10-08	0.008999	0.009799	0.006800	0.009400	+40.299%	41,069	-48.936%
2025-10-07	0.008000	0.010000	0.006600	0.006700	-14.103%	43,283	-28.358%
2025-10-06	0.007800	0.009600	0.007000	0.007800	-17.895%	110,118	-38.462%
2025-10-03	0.008200	0.010000	0.008200	0.009500	+15.854%	107,890	-49.474%
2025-10-02	0.010300	0.010300	0.008100	0.008200	-21.154%	67,744	-41.463%
2025-09-30	0.009400	0.010400	0.008300	0.010400	+8.333%	73,895	-53.846%
2025-09-25	0.009100	0.009600	0.009100	0.009600	+0.010%	500	-50.000%
2025-09-24	0.009700	0.009700	0.009599	0.009599	+1.042%	1,362	-49.995%
2025-09-23	0.009600	0.009600	0.009500	0.009500	-2.052%	206	-49.474%
2025-09-22	0.009200	0.009699	0.009200	0.009699	-0.010%	553	-50.510%
2025-09-19	0.009700	0.009700	0.009600	0.009700	0.000%	4,023	-50.515%
2025-09-18	0.010500	0.010500	0.008600	0.009700	-2.020%	26,302	-50.515%
2025-09-17	0.009800	0.009900	0.009700	0.009900	0.000%	1,562	-51.515%
2025-09-16	0.009700	0.009900	0.009700	0.009900	+1.020%	8,015	-51.515%
2025-09-15	0.009600	0.009800	0.009600	0.009800	0.000%	15,007	-51.020%
2025-09-12	0.010400	0.010400	0.009600	0.009800	-6.667%	14,396	-51.020%
2025-09-11	0.010500	0.010600	0.009600	0.010500	+0.962%	17,463	-54.286%
2025-09-10	0.010000	0.010500	0.009600	0.010400	+8.333%	16,390	-53.846%
2025-09-09	0.009600	0.010400	0.009600	0.009600	+2.128%	17,200	-50.000%
2025-09-08	0.009200	0.011650	0.009200	0.009400	-10.476%	211,122	-48.936%
2025-09-05	0.010500	0.010500	0.010500	0.010500	+5.000%	12,109	-54.286%
2025-09-03	0.010500	0.010500	0.009000	0.010000	-1.961%	19,511	-52.000%
2025-09-02	0.010200	0.010200	0.010200	0.010200	-0.971%	272	-52.941%
2025-08-27	0.001000	0.011100	0.001000	0.010300	-3.738%	59,518	-53.398%
2025-08-26	0.009950	0.010700	0.008200	0.010700	+22.989%	55,279	-55.140%
2025-08-25	0.008300	0.010000	0.008300	0.008700	-19.295%	14,207	-44.828%
2025-08-22	0.009100	0.011100	0.008300	0.010780	+28.333%	26,067	-55.473%
2025-08-21	0.008400	0.010400	0.008300	0.008400	-21.495%	12,114	-42.857%
2025-08-20	0.010500	0.010700	0.010500	0.010700	-0.926%	11,095	-55.140%
2025-08-19	0.009500	0.010800	0.009000	0.010800	-12.903%	40,597	-55.556%
2025-08-15	0.009100	0.012400	0.009100	0.012400	+0.813%	13,416	-61.290%
2025-08-14	0.009200	0.012300	0.009200	0.012300	+23.000%	10,595	-60.976%
2025-08-13	0.009000	0.010399	0.009000	0.010000	+9.890%	57,877	-52.000%
2025-08-12	0.008500	0.009100	0.008500	0.009100	-1.087%	56,650	-47.253%
2025-08-11	0.009200	0.009200	0.006500	0.009200	-1.075%	83,653	-47.826%
2025-08-08	0.009900	0.010100	0.006300	0.009300	-21.842%	565,012	-48.387%
2025-08-07	0.010100	0.011899	0.009800	0.011899	+17.812%	34,884	-59.660%
2025-08-06	0.012100	0.012100	0.010100	0.010100	-17.886%	1,006	-52.475%
2025-08-05	0.011000	0.012800	0.009301	0.012300	-3.150%	73,173	-60.976%
2025-08-04	0.012700	0.012700	0.012700	0.012700	+4.098%	4,503	-62.205%
2025-08-01	0.012800	0.012800	0.012200	0.012200	0.000%	3,082	-60.656%
2025-07-31	0.014200	0.014200	0.010900	0.012200	-14.626%	11,952	-60.656%
2025-07-30	0.014400	0.014400	0.010500	0.014290	+14.320%	8,471	-66.410%
2025-07-29	0.010600	0.013600	0.010500	0.012500	+17.925%	26,107	-61.600%
2025-07-28	0.014600	0.014600	0.010400	0.010600	-30.719%	32,828	-54.717%
2025-07-25	0.012000	0.015400	0.012000	0.015300	-1.290%	5,543	-68.627%
2025-07-24	0.012200	0.015700	0.011900	0.015500	+27.049%	204,316	-69.032%
2025-07-23	0.012200	0.012200	0.012200	0.012200	0.000%	215	-60.656%
2025-07-22	0.012300	0.012300	0.012200	0.012200	+24.490%	201	-60.656%
2025-07-21	0.012400	0.012400	0.009700	0.009800	-22.222%	5,947	-51.020%
2025-07-18	0.009500	0.012600	0.009500	0.012600	+32.632%	299	-61.905%
2025-07-17	0.009900	0.012700	0.009500	0.009500	-26.923%	46,883	-49.474%
2025-07-16	0.012900	0.013000	0.010500	0.013000	0.000%	11,004	-63.077%
2025-07-15	0.009400	0.013000	0.009400	0.013000	+30.000%	7,983	-63.077%
2025-07-14	0.009300	0.018700	0.009300	0.010000	-23.077%	92,721	-52.000%
2025-07-11	0.013000	0.013000	0.013000	0.013000	+22.665%	11,986	-63.077%
2025-07-10	0.010610	0.014600	0.010598	0.010598	-27.905%	10,337	-54.708%
2025-07-09	0.010500	0.014700	0.010500	0.014700	+13.077%	17,389	-67.347%
2025-07-08	0.010300	0.013000	0.010300	0.013000	0.000%	1,268	-63.077%
2025-07-07	0.013000	0.013000	0.013000	0.013000	+0.775%	853	-63.077%
2025-07-03	0.013000	0.013000	0.012900	0.012900	+20.561%	1,177	-62.791%
2025-07-02	0.010600	0.010700	0.009300	0.010700	0.000%	15,123	-55.140%
2025-07-01	0.012670	0.012670	0.010100	0.010700	-15.555%	23,571	-55.140%
2025-06-30	0.012671	0.012671	0.012671	0.012671	-5.440%	105	-62.118%
2025-06-27	0.010500	0.013400	0.010500	0.013400	+11.194%	24,829	-64.179%
2025-06-26	0.011950	0.013700	0.010200	0.012051	-13.302%	900	-60.169%
2025-06-23	0.014899	0.014900	0.010500	0.013900	+6.923%	10,698	-65.468%
2025-06-20	0.011800	0.013000	0.011800	0.013000	+0.775%	1,000	-63.077%
2025-06-18	0.013000	0.013000	0.012900	0.012900	-0.769%	443	-62.791%
2025-06-17	0.013000	0.013000	0.013000	0.013000	+0.775%	1,545	-63.077%
2025-06-16	0.012900	0.012900	0.012900	0.012900	0.000%	137	-62.791%
2025-06-13	0.013000	0.013000	0.012900	0.012900	0.000%	356	-62.791%
2025-06-12	0.011499	0.012900	0.011499	0.012900	0.000%	236	-62.791%
2025-06-11	0.011100	0.013000	0.009500	0.012900	+15.179%	11,892	-62.791%
2025-06-10	0.010100	0.011200	0.010000	0.011200	-1.754%	2,621	-57.143%
2025-06-09	0.011400	0.011400	0.011400	0.011400	+8.571%	988	-57.895%
2025-06-06	0.010251	0.010500	0.009000	0.010500	+5.000%	1,223	-54.286%
2025-06-05	0.010700	0.010700	0.010000	0.010000	-18.699%	12,383	-52.000%
2025-06-04	0.010600	0.012300	0.010600	0.012300	-1.600%	2,283	-60.976%
2025-06-03	0.012500	0.012500	0.012500	0.012500	+0.120%	144	-61.600%
2025-06-02	0.010300	0.012600	0.010300	0.012485	-1.693%	1,901	-61.554%
2025-05-30	0.012800	0.012800	0.012700	0.012700	+8.547%	1,474	-62.205%
2025-05-28	0.011700	0.011700	0.011700	0.011700	+0.862%	189	-58.974%
2025-05-27	0.011600	0.011600	0.011600	0.011600	-1.695%	1,076	-58.621%
2025-05-23	0.011700	0.015200	0.007900	0.011800	+11.321%	73,873	-59.322%
2025-05-22	0.011000	0.013000	0.009200	0.010600	-15.200%	52,496	-54.717%
2025-05-21	0.010900	0.012500	0.010900	0.012500	-0.794%	203	-61.600%
2025-05-20	0.012600	0.012600	0.012600	0.012600	-2.326%	241	-61.905%
2025-05-19	0.012900	0.012900	0.012900	0.012900	0.000%	140	-62.791%
2025-05-16	0.012900	0.012900	0.012900	0.012900	+3.200%	551	-62.791%
2025-05-14	0.012400	0.012500	0.010000	0.012500	+0.806%	1,581	-61.600%
2025-05-13	0.012800	0.012800	0.010000	0.012400	-4.615%	6,451	-61.290%
2025-05-12	0.013000	0.013000	0.012900	0.013000	0.000%	4,485	-63.077%
2025-05-09	0.012700	0.013000	0.012700	0.013000	+7.438%	1,494	-63.077%
2025-05-08	0.011900	0.012100	0.011900	0.012100	0.000%	1,429	-60.331%
2025-05-07	0.010971	0.012100	0.010971	0.012100	0.000%	410	-60.331%
2025-05-02	0.012000	0.012100	0.012000	0.012100	+2.542%	1,100	-60.331%
2025-04-29	0.011800	0.011800	0.011800	0.011800	-0.840%	857	-59.322%
2025-04-28	0.010900	0.012000	0.010900	0.011900	+9.174%	5,000	-59.664%
2025-04-25	0.012100	0.012200	0.009000	0.010900	-11.382%	11,165	-55.963%
2025-04-24	0.012300	0.012300	0.012300	0.012300	-1.600%	2,081	-60.976%
2025-04-23	0.012400	0.012500	0.010100	0.012500	+0.806%	11,845	-61.600%
2025-04-21	0.012500	0.012600	0.010000	0.012400	-1.587%	1,232	-61.290%
2025-04-17	0.010900	0.012700	0.009000	0.012600	+16.129%	14,764	-61.905%
2025-04-16	0.010900	0.013000	0.010800	0.010850	-0.459%	31,742	-55.760%
2025-04-15	0.010900	0.010900	0.010900	0.010900	0.000%	443	-55.963%
2025-04-14	0.008700	0.010900	0.008700	0.010900	0.000%	779	-55.963%
2025-04-11	0.011000	0.011000	0.008200	0.010900	+3.190%	11,042	-55.963%
2025-04-09	0.011000	0.011000	0.010563	0.010563	-3.973%	364	-54.558%
2025-04-08	0.009800	0.011000	0.009800	0.011000	+1.852%	61,368	-56.364%
2025-04-07	0.010800	0.010800	0.010800	0.010800	+5.882%	5,342	-55.556%
2025-04-04	0.011500	0.011500	0.009800	0.010200	-13.559%	2,250	-52.941%
2025-04-03	0.011800	0.011800	0.011800	0.011800	-0.840%	331	-59.322%
2025-04-01	0.011900	0.011900	0.011900	0.011900	0.000%	1,284	-59.664%
2025-03-31	0.011900	0.011900	0.011900	0.011900	-0.833%	666	-59.664%
2025-03-27	0.012000	0.012000	0.012000	0.012000	-0.826%	1,454	-60.000%
2025-03-26	0.010000	0.012100	0.010000	0.012100	-1.626%	1,323	-60.331%
2025-03-24	0.012000	0.012300	0.009900	0.012300	+1.653%	116,395	-60.976%
2025-03-21	0.012400	0.012400	0.010000	0.012100	+1.681%	3,262	-60.331%
2025-03-20	0.010200	0.012000	0.009700	0.011900	-0.833%	24,735	-59.664%
2025-03-19	0.012000	0.012000	0.012000	0.012000	-9.091%	3,327	-60.000%
2025-03-18	0.012500	0.013300	0.010200	0.013200	-5.714%	3,439	-63.636%
2025-03-17	0.014100	0.014100	0.011200	0.014000	-5.405%	1,171	-65.714%
2025-03-14	0.011200	0.014800	0.009600	0.014800	+18.400%	25,028	-67.568%
2025-03-13	0.013100	0.015200	0.010400	0.012500	-1.575%	39,200	-61.600%
2025-03-12	0.012200	0.013500	0.010400	0.012700	+4.959%	12,652	-62.205%
2025-03-11	0.012600	0.012600	0.012100	0.012100	-12.319%	1,901	-60.331%
2025-03-10	0.012300	0.014000	0.010300	0.013800	+14.050%	356,813	-65.217%
2025-03-07	0.013600	0.016400	0.011800	0.012100	-37.949%	127,413	-60.331%
2025-03-06	0.015800	0.019500	0.015800	0.019500	+61.157%	19,566	-75.385%
2025-03-05	0.015200	0.019200	0.012100	0.012100	-21.935%	22,018	-60.331%
2025-03-04	0.013200	0.015500	0.012000	0.015500	-9.357%	49,425	-69.032%
2025-02-27	0.013300	0.017200	0.013300	0.017100	-11.399%	29,966	-71.930%
2025-02-26	0.013800	0.019500	0.013700	0.019300	+3.209%	12,780	-75.130%
2025-02-25	0.015800	0.019000	0.012400	0.018700	+24.667%	14,932	-74.332%
2025-02-24	0.013100	0.015000	0.013000	0.015000	0.000%	43,302	-68.000%
2025-02-21	0.014800	0.015000	0.013600	0.015000	+1.351%	38,814	-68.000%
2025-02-20	0.014900	0.014900	0.014800	0.014800	-0.671%	27,400	-67.568%
2025-02-19	0.014800	0.015100	0.012400	0.014900	+0.676%	20,565	-67.785%
2025-02-18	0.015100	0.015100	0.014800	0.014800	-1.333%	337	-67.568%
2025-02-14	0.012100	0.015100	0.012000	0.015000	+4.167%	26,129	-68.000%
2025-02-13	0.014500	0.014500	0.012300	0.014400	-0.690%	8,131	-66.667%
2025-02-12	0.013750	0.014500	0.012300	0.014500	-2.027%	32,216	-66.897%
2025-02-10	0.014500	0.014800	0.012100	0.014800	+1.370%	22,596	-67.568%
2025-02-07	0.014500	0.014600	0.014500	0.014600	+23.729%	12,175	-67.123%
2025-02-06	0.015800	0.015800	0.011600	0.011800	-24.841%	160,398	-59.322%
2025-02-05	0.015300	0.015800	0.013300	0.015700	+3.289%	45,008	-69.427%
2025-02-04	0.015500	0.015600	0.013900	0.015200	-1.299%	19,604	-68.421%
2025-02-03	0.013800	0.015800	0.013800	0.015400	-3.750%	44,508	-68.831%
2025-01-31	0.014000	0.016200	0.013900	0.016000	0.000%	35,327	-70.000%
2025-01-30	0.018000	0.018100	0.013200	0.016000	-13.978%	146,670	-70.000%
2025-01-29	0.018900	0.019100	0.014400	0.018600	+37.778%	96,858	-74.194%
2025-01-28	0.015500	0.019300	0.012900	0.013500	-12.338%	122,060	-64.444%
2025-01-27	0.015900	0.015900	0.013850	0.015400	+6.207%	51,777	-68.831%
2025-01-24	0.015800	0.015900	0.012300	0.014500	-8.805%	23,097	-66.897%
2025-01-23	0.015200	0.016300	0.012500	0.015900	+3.922%	32,467	-69.811%
2025-01-22	0.015400	0.015500	0.012200	0.015300	+9.286%	3,362	-68.627%
2025-01-21	0.003000	0.016700	0.003000	0.014000	-18.129%	257,827	-65.714%
2025-01-17	0.020000	0.020000	0.014000	0.017100	-3.933%	82,479	-71.930%
2025-01-16	0.012100	0.019800	0.012100	0.017800	+21.088%	137,971	-73.034%
2025-01-15	0.012000	0.015900	0.011300	0.014700	+21.478%	96,444	-67.347%
2025-01-14	0.011700	0.014400	0.010200	0.012101	-16.545%	54,548	-60.334%
2025-01-13	0.014600	0.015000	0.011900	0.014500	0.000%	327,921	-66.897%
2025-01-10	0.013100	0.019000	0.011800	0.014500	-6.452%	49,274	-66.897%
2025-01-08	0.012600	0.019100	0.012300	0.015500	+6.164%	55,840	-69.032%
2025-01-07	0.015000	0.015000	0.013600	0.014600	-2.667%	15,410	-67.123%
2025-01-06	0.014500	0.016500	0.012600	0.015000	+25.000%	63,738	-68.000%
2025-01-03	0.013300	0.014500	0.011873	0.012000	-9.774%	129,672	-60.000%
2025-01-02	0.017000	0.019600	0.011000	0.013300	+18.750%	910,869	-63.910%
2024-12-31	0.015000	0.015000	0.011000	0.011200	-11.811%	136,637	-57.143%
2024-12-30	0.014000	0.016000	0.012700	0.012700	-20.625%	25,571	-62.205%
2024-12-27	0.013200	0.018000	0.011500	0.016000	0.000%	8,025	-70.000%
2024-12-26	0.017400	0.017400	0.013200	0.016000	+8.108%	71,187	-70.000%
2024-12-24	0.017900	0.017900	0.010400	0.014800	-12.941%	27,518	-67.568%
2024-12-23	0.013310	0.018500	0.012200	0.017000	-0.585%	37,445	-71.765%
2024-12-20	0.013000	0.017400	0.011100	0.017100	+10.010%	36,329	-71.930%
2024-12-19	0.013100	0.015544	0.013000	0.015544	+0.284%	2,144	-69.120%
2024-12-18	0.014100	0.017000	0.012000	0.015500	-12.429%	87,294	-69.032%
2024-12-17	0.017900	0.017900	0.017700	0.017700	+18.000%	1,262	-72.881%
2024-12-16	0.016100	0.017900	0.013300	0.015000	-10.714%	24,376	-68.000%
2024-12-13	0.016000	0.017000	0.013300	0.016800	+5.000%	10,382	-71.429%
2024-12-12	0.016000	0.016000	0.014500	0.016000	-10.615%	144,671	-70.000%
2024-12-11	0.016600	0.019500	0.014500	0.017900	-0.556%	234,706	-73.184%
2024-12-10	0.017000	0.022700	0.015100	0.018000	-14.286%	73,993	-73.333%
2024-12-09	0.019900	0.021000	0.019900	0.021000	+5.528%	582	-77.143%
2024-12-06	0.016600	0.021700	0.015300	0.019900	-9.545%	25,107	-75.879%
2024-12-05	0.016400	0.022000	0.010000	0.022000	+4.762%	226,975	-78.182%
2024-12-04	0.017000	0.024800	0.015000	0.021000	+5.528%	132,181	-77.143%
2024-12-03	0.020000	0.029700	0.016500	0.019900	-0.500%	265,133	-75.879%
2024-12-02	0.029700	0.029700	0.016100	0.020000	-31.507%	276,537	-76.000%
2024-11-29	0.024800	0.029200	0.022000	0.029200	-0.680%	18,638	-83.562%
2024-11-27	0.022000	0.029600	0.022000	0.029400	+2.083%	4,385	-83.673%
2024-11-26	0.022000	0.029700	0.022000	0.028800	+6.667%	1,500	-83.333%
2024-11-21	0.027000	0.027000	0.027000	0.027000	+0.372%	726	-82.222%
2024-11-19	0.030000	0.030000	0.026700	0.026900	+22.273%	2,762	-82.156%
2024-11-18	0.023000	0.023000	0.022000	0.022000	-20.290%	4,108	-78.182%
2024-11-15	0.026500	0.027800	0.016100	0.027600	+3.371%	3,606	-82.609%
2024-11-13	0.026700	0.026700	0.026700	0.026700	-0.373%	526	-82.022%
2024-11-12	0.020800	0.026800	0.020700	0.026800	+16.522%	314	-82.090%
2024-11-11	0.023700	0.025900	0.023000	0.023000	-22.034%	5,185	-79.130%
2024-11-08	0.025000	0.039100	0.015000	0.029500	-1.993%	79,842	-83.729%
2024-11-07	0.024000	0.030100	0.024000	0.030100	-0.331%	4,094	-84.053%
2024-11-06	0.023400	0.030200	0.023000	0.030200	+20.800%	1,201	-84.106%
2024-11-05	0.024900	0.032000	0.024900	0.025000	0.000%	6,048	-80.800%
2024-11-04	0.025000	0.029000	0.021200	0.025000	-18.033%	2,454	-80.800%
2024-11-01	0.034500	0.034500	0.025000	0.030500	-4.688%	4,274	-84.262%
2024-10-31	0.036500	0.036500	0.023100	0.032000	+21.212%	29,753	-85.000%
2024-10-30	0.028000	0.028000	0.024000	0.026400	-15.924%	13,390	-81.818%
2024-10-28	0.050000	0.050000	0.023400	0.031400	+32.489%	72,758	-84.713%
2024-10-25	0.056500	0.056500	0.023000	0.023700	-10.227%	43,148	-79.747%
2024-10-23	0.021500	0.030000	0.021500	0.026400	-7.368%	9,459	-81.818%
2024-10-21	0.029900	0.029900	0.026200	0.028500	-9.524%	18,125	-83.158%
2024-10-17	0.025300	0.044900	0.025300	0.031500	-7.080%	2,299	-84.762%
2024-10-16	0.024800	0.034000	0.024800	0.033900	+9.355%	8,017	-85.841%
2024-10-15	0.059900	0.059900	0.024000	0.031000	+16.981%	34,770	-84.516%
2024-10-14	0.026000	0.064700	0.025800	0.026500	+3.113%	37,875	-81.887%
2024-10-11	0.025700	0.025700	0.025700	0.025700	-42.889%	201	-81.323%
2024-10-10	0.065000	0.065000	0.025000	0.045000	+61.871%	5,718	-89.333%
2024-10-09	0.048900	0.048900	0.025400	0.027800	-43.149%	6,668	-82.734%
2024-10-04	0.049700	0.050200	0.023400	0.048900	-3.360%	20,437	-90.184%
2024-10-03	0.029800	0.060000	0.025000	0.050600	+103.213%	37,537	-90.514%
2024-10-02	0.029700	0.029700	0.024900	0.024900	-2.734%	5,463	-80.723%
2024-10-01	0.029700	0.029800	0.024000	0.025600	-18.471%	14,407	-81.250%
2024-09-30	0.022800	0.031400	0.022800	0.031400	+29.752%	22,613	-84.713%
2024-09-27	0.029800	0.029800	0.023100	0.024200	+19.802%	28,163	-80.165%
2024-09-26	0.029500	0.029800	0.020200	0.020200	-32.441%	34,472	-76.238%
2024-09-25	0.023800	0.029900	0.023800	0.029900	+0.336%	38,142	-83.946%
2024-09-24	0.023300	0.029900	0.023300	0.029800	+28.448%	5,341	-83.893%
2024-09-23	0.023400	0.023400	0.023200	0.023200	-22.408%	905	-79.310%
2024-09-20	0.029900	0.029900	0.029900	0.029900	-0.664%	2,204	-83.946%
2024-09-18	0.029000	0.030500	0.025000	0.030100	+7.500%	18,332	-84.053%
2024-09-17	0.029900	0.029900	0.025249	0.028000	+11.554%	11,796	-82.857%
2024-09-16	0.025000	0.025100	0.025000	0.025100	+0.400%	9,862	-80.876%
2024-09-13	0.025200	0.025200	0.025000	0.025000	+23.762%	1,402	-80.800%
2024-09-09	0.027200	0.027200	0.020200	0.020200	-19.200%	29,878	-76.238%
2024-09-06	0.020000	0.028900	0.020000	0.025000	-13.495%	55,466	-80.800%
2024-09-05	0.028900	0.028900	0.028900	0.028900	-0.345%	3,133	-83.391%
2024-08-30	0.020100	0.029000	0.020100	0.029000	+26.087%	13,841	-83.448%
2024-08-29	0.023800	0.034600	0.023000	0.023000	-2.542%	32,893	-79.130%
2024-08-28	0.023700	0.023700	0.023600	0.023600	+4.889%	12,184	-79.661%
2024-08-27	0.023110	0.024900	0.021300	0.022500	-10.000%	72,866	-78.667%
2024-08-23	0.021500	0.025000	0.021300	0.025000	+7.296%	12,748	-80.800%
2024-08-22	0.023300	0.023300	0.023300	0.023300	0.000%	9,363	-79.399%
2024-08-21	0.030300	0.032000	0.023300	0.023300	-8.627%	30,954	-79.399%
2024-08-20	0.030600	0.045000	0.021000	0.025500	+23.786%	58,212	-81.176%
2024-08-19	0.039400	0.039400	0.020600	0.020600	-2.830%	14,203	-76.699%
2024-08-16	0.021300	0.021300	0.021200	0.021200	+3.415%	22,584	-77.358%
2024-08-15	0.022300	0.025899	0.020200	0.020500	-16.327%	62,793	-76.585%
2024-08-14	0.035500	0.042900	0.024500	0.024500	-32.692%	111,606	-80.408%
2024-08-13	0.028100	0.036400	0.028100	0.036400	-9.000%	5,400	-86.813%
2024-08-12	0.032500	0.040000	0.032500	0.040000	+24.224%	37,111	-88.000%
2024-08-09	0.032200	0.032200	0.032200	0.032200	-23.697%	391	-85.093%
2024-08-08	0.049000	0.049000	0.032400	0.042200	+1.199%	3,662	-88.626%
2024-08-07	0.032300	0.041750	0.032300	0.041700	+29.102%	9,781	-88.489%
2024-08-06	0.049400	0.049400	0.032200	0.032300	-19.048%	9,298	-85.139%
2024-08-05	0.037400	0.043700	0.030000	0.039900	+32.558%	28,209	-87.970%
2024-08-02	0.030100	0.030300	0.030000	0.030100	-33.111%	17,980	-84.053%
2024-08-01	0.036000	0.046700	0.034300	0.045000	+28.571%	152,070	-89.333%
2024-07-31	0.048800	0.048800	0.035000	0.035000	-6.417%	41,577	-86.286%
2024-07-30	0.039600	0.039600	0.031500	0.037400	-6.500%	59,944	-87.166%
2024-07-29	0.038000	0.040000	0.035000	0.040000	+11.111%	51,315	-88.000%
2024-07-26	0.030500	0.040000	0.030400	0.036000	+10.769%	8,150	-86.667%
2024-07-25	0.030600	0.044900	0.030300	0.032500	-27.778%	4,795	-85.231%
2024-07-24	0.045000	0.045000	0.045000	0.045000	0.000%	1,365	-89.333%
2024-07-23	0.031900	0.048800	0.031500	0.045000	+49.502%	32,521	-89.333%
2024-07-22	0.035700	0.035700	0.030100	0.030100	-15.686%	112,670	-84.053%
2024-07-19	0.046003	0.046800	0.027800	0.035700	+9.509%	34,577	-86.555%
2024-07-18	0.048000	0.048000	0.032600	0.032600	-31.368%	22,008	-85.276%
2024-07-16	0.052600	0.060000	0.047500	0.047500	-18.942%	9,860	-89.895%
2024-07-15	0.050000	0.058600	0.050000	0.058600	+30.222%	32,688	-91.809%
2024-07-12	0.056900	0.056900	0.040000	0.045000	+12.500%	10,591	-89.333%
2024-07-11	0.049500	0.049500	0.035100	0.040000	-20.000%	99,488	-88.000%
2024-07-10	0.035200	0.050000	0.031000	0.050000	-7.236%	28,552	-90.400%
2024-07-09	0.050000	0.055100	0.040800	0.053900	+8.685%	19,993	-91.095%
2024-07-08	0.040500	0.049593	0.040400	0.049593	-8.161%	1,856	-90.321%
2024-07-05	0.035500	0.054000	0.035500	0.054000	+9.756%	7,314	-91.111%
2024-07-03	0.040200	0.049700	0.040100	0.049200	-1.600%	3,367	-90.244%
2024-07-02	0.050000	0.050000	0.050000	0.050000	0.000%	1,817	-90.400%
2024-07-01	0.040300	0.058600	0.040300	0.050000	+36.986%	12,636	-90.400%
2024-06-28	0.040000	0.049000	0.036000	0.036500	-13.712%	8,656	-86.849%
2024-06-27	0.059300	0.059300	0.042300	0.042300	+2.920%	4,178	-88.652%
2024-06-26	0.046400	0.060000	0.040000	0.041100	-11.422%	17,596	-88.321%
2024-06-25	0.049500	0.059600	0.045000	0.046400	+16.000%	41,716	-89.655%
2024-06-24	0.049900	0.049900	0.040000	0.040000	-10.913%	10,386	-88.000%
2024-06-21	0.040000	0.044999	0.040000	0.044900	+23.691%	11,925	-89.310%
2024-06-20	0.050000	0.050000	0.036200	0.036300	-13.571%	92,799	-86.777%
2024-06-18	0.040100	0.046700	0.037000	0.042000	+2.439%	355,550	-88.571%
2024-06-17	0.050000	0.058000	0.040200	0.041000	-21.154%	7,837	-88.293%
2024-06-14	0.050400	0.059800	0.040000	0.052000	-6.977%	44,178	-90.769%
2024-06-13	0.052300	0.058900	0.035300	0.055900	-20.143%	291,755	-91.413%
2024-06-12	0.088000	0.095400	0.061000	0.070000	+55.211%	506,321	-93.143%
2024-06-07	0.050000	0.050000	0.045000	0.045100	+12.750%	5,842	-89.357%
2024-06-05	0.041000	0.041101	0.035000	0.040000	-2.439%	12,929	-88.000%
2024-06-04	0.052300	0.075100	0.041000	0.041000	-33.977%	6,080	-88.293%
2024-06-03	0.065000	0.075000	0.052500	0.062100	-37.900%	3,283	-92.271%
2024-05-30	0.095800	0.100000	0.095800	0.100000	+53.610%	10,238	-95.200%
2024-05-29	0.065000	0.065100	0.065000	0.065100	+3.728%	600	-92.627%
2024-05-21	0.062760	0.062760	0.062760	0.062760	+3.394%	2,500	-92.352%
2024-05-15	0.061000	0.061000	0.060700	0.060700	-39.300%	3,500	-92.092%
2024-05-14	0.127500	0.127500	0.060600	0.100000	+53.846%	2,271	-95.200%
2024-05-10	0.065000	0.065000	0.064400	0.065000	-27.778%	2,187	-92.615%
2024-05-09	0.090000	0.090000	0.050000	0.090000	0.000%	18,897	-94.667%
2024-05-08	0.090000	0.090000	0.090000	0.090000	-21.053%	100	-94.667%
2024-05-03	0.147600	0.147600	0.114000	0.114000	-9.018%	5,316	-95.789%
2024-05-02	0.130000	0.136100	0.120000	0.125300	-8.873%	8,718	-96.169%
2024-05-01	0.135000	0.149700	0.123700	0.137500	+30.828%	8,942	-96.509%
2024-04-30	0.100800	0.106000	0.100800	0.105100	-9.592%	19,605	-95.433%
2024-04-25	0.103500	0.116251	0.102500	0.116251	-10.576%	1,504	-95.871%
2024-04-23	0.135300	0.150000	0.120000	0.130000	+40.541%	46,600	-96.308%
2024-04-22	0.092500	0.092500	0.092500	0.092500	+1.760%	170	-94.811%
2024-04-19	0.083300	0.150000	0.083300	0.090900	+3.886%	2,334	-94.719%
2024-04-18	0.085000	0.087500	0.085000	0.087500	+6.061%	700	-94.514%
2024-04-16	0.082700	0.082700	0.082500	0.082500	-31.250%	1,548	-94.182%
2024-04-12	0.120000	0.120000	0.120000	0.120000	-20.000%	1,300	-96.000%
2024-04-11	0.150000	0.150000	0.150000	0.150000	0.000%	800	-96.800%
2024-04-03	0.150000	0.150000	0.150000	0.150000	+7.143%	801	-96.800%
2024-04-02	0.131300	0.155000	0.130000	0.140000	-40.426%	5,511	-96.571%
2024-04-01	0.252500	0.252500	0.235000	0.235000	+80.769%	300	-97.957%
2024-03-28	0.130000	0.130000	0.130000	0.130000	+8.333%	1,400	-96.308%
2024-03-27	0.130000	0.130000	0.120000	0.120000	-7.692%	500	-96.000%
2024-03-26	0.120000	0.150000	0.120000	0.130000	+18.182%	268,211	-96.308%
2024-03-21	0.150000	0.150000	0.110000	0.110000	-38.889%	2,600	-95.636%
2024-03-18	0.140000	0.180000	0.140000	0.180000	+67.442%	1,510	-97.333%
2024-03-15	0.120000	0.135000	0.107500	0.107500	-20.311%	10,235	-95.535%
2024-03-14	0.134900	0.134900	0.134900	0.134900	+63.515%	1,464	-96.442%
2024-03-12	0.081900	0.082500	0.081900	0.082500	+6.178%	700	-94.182%
2024-03-06	0.077700	0.077700	0.077700	0.077700	+3.600%	2,600	-93.822%
2024-03-05	0.080000	0.088000	0.075000	0.075000	-11.765%	5,100	-93.600%
2024-03-04	0.085000	0.085000	0.085000	0.085000	-15.000%	201	-94.353%
2024-02-23	0.100000	0.100000	0.100000	0.100000	-3.101%	197	-95.200%
2024-02-22	0.103200	0.103200	0.103200	0.103200	+25.091%	2,005	-95.349%
2024-02-16	0.138600	0.139900	0.082500	0.082500	-15.211%	2,585	-94.182%
2024-02-15	0.097300	0.097300	0.097300	0.097300	+25.548%	300	-95.067%
2024-02-14	0.100000	0.100000	0.077500	0.077500	-9.884%	4,058	-93.806%
2024-02-13	0.086800	0.086800	0.086000	0.086000	+10.540%	720	-94.419%
2024-02-09	0.077800	0.078200	0.077800	0.077800	-28.689%	900	-93.830%
2024-02-07	0.099800	0.109100	0.084900	0.109100	+28.353%	5,884	-95.600%
2024-02-06	0.085000	0.085000	0.085000	0.085000	0.000%	2,000	-94.353%
2024-02-05	0.085800	0.085800	0.085000	0.085000	-29.167%	2,200	-94.353%
2024-01-31	0.130000	0.130000	0.120000	0.120000	-7.692%	13,600	-96.000%
2024-01-30	0.130000	0.138900	0.130000	0.130000	+0.154%	16,533	-96.308%
2024-01-29	0.137900	0.137900	0.129800	0.129800	0.000%	2,400	-96.302%
2024-01-24	0.128600	0.129900	0.128600	0.129800	+18.000%	1,900	-96.302%
2024-01-23	0.096000	0.110000	0.096000	0.110000	+25.714%	3,552	-95.636%
2024-01-22	0.087500	0.087500	0.087500	0.087500	-12.500%	1,935	-94.514%
2024-01-19	0.128900	0.128900	0.100000	0.100000	+22.100%	36,593	-95.200%
2024-01-17	0.082700	0.082700	0.081900	0.081900	-6.932%	600	-94.139%
2024-01-16	0.088000	0.088000	0.088000	0.088000	-3.297%	1,300	-94.545%
2024-01-12	0.091000	0.091000	0.091000	0.091000	+3.409%	600	-94.725%
2024-01-11	0.090900	0.090900	0.088000	0.088000	0.000%	1,500	-94.545%
2024-01-04	0.088000	0.088000	0.088000	0.088000	+0.457%	1,000	-94.545%
2024-01-02	0.090900	0.090900	0.087600	0.087600	-3.630%	11,947	-94.521%
2023-12-29	0.090900	0.090900	0.090900	0.090900	-4.316%	3,902	-94.719%
2023-12-28	0.095000	0.095000	0.095000	0.095000	+5.556%	1,000	-94.947%
2023-12-27	0.102500	0.102600	0.090000	0.090000	-18.182%	6,836	-94.667%
2023-12-26	0.110000	0.110000	0.110000	0.110000	0.000%	19,640	-95.636%

.dark-mode .qPWbmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPWbmq{ color: #333333; background-color: white; border: 2px solid #333333; }ADVWWAdvantage Solutions Inc. Warrantstock NASDAQ

ADVWW
Advantage Solutions Inc. Warrant
stock NASDAQ