Dark

AEACW
Authentic Equity Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jan 20, 2023

0.000900USD+12.500%(+0.000100)65,887

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
2023-01-20	0.0013	0.001300	0.000800	0.0009	+12.500%	65,887	0.000%
2023-01-19	0.0011	0.001100	0.000800	0.0008	-11.111%	63,599	+12.500%
2023-01-18	0.0013	0.001500	0.000700	0.0009	0.000%	180,234	0.000%
2023-01-17	0.0012	0.001200	0.000500	0.0009	-25.000%	303,536	0.000%
2023-01-13	0.0011	0.001200	0.001100	0.0012	+9.091%	4,075	-25.000%
2023-01-12	0.0011	0.001100	0.001100	0.0011	-26.667%	100	-18.182%
2023-01-11	0.0010	0.001500	0.001000	0.0015	+50.000%	15,101	-40.000%
2023-01-10	0.0010	0.001100	0.001000	0.0010	-23.077%	50,921	-10.000%
2023-01-09	0.0009	0.001800	0.000900	0.0013	-71.111%	340,482	-30.769%
2023-01-06	0.0041	0.004500	0.004100	0.0045	+18.421%	260,109	-80.000%
2023-01-04	0.0100	0.010000	0.003700	0.0038	+8.571%	3,513	-76.316%
2023-01-03	0.0100	0.010000	0.003500	0.0035	0.000%	873	-74.286%
2022-12-30	0.0156	0.015600	0.003300	0.0035	+6.061%	24,223	-74.286%
2022-12-29	0.0034	0.003400	0.003300	0.0033	-2.941%	1,200	-72.727%
2022-12-28	0.0032	0.003400	0.003200	0.0034	+13.333%	857	-73.529%
2022-12-23	0.0030	0.003000	0.003000	0.0030	-45.455%	398	-70.000%
2022-12-21	0.0076	0.007600	0.004400	0.0055	-27.632%	30,825	-83.636%
2022-12-20	0.0030	0.010000	0.003000	0.0076	-24.000%	124,175	-88.158%
2022-12-19	0.0200	0.020000	0.010000	0.0100	-18.033%	1,750	-91.000%
2022-12-15	0.0079	0.012900	0.007900	0.0122	+54.430%	4,008	-92.623%
2022-12-14	0.0079	0.007900	0.007900	0.0079	-15.957%	200	-88.608%
2022-12-13	0.0104	0.011000	0.009400	0.0094	-6.000%	900	-90.426%
2022-12-12	0.0192	0.020000	0.010000	0.0100	-33.333%	25,325	-91.000%
2022-12-09	0.0150	0.015000	0.015000	0.0150	-20.635%	700	-94.000%
2022-12-08	0.0183	0.018900	0.018300	0.0189	+320.000%	250	-95.238%
2022-12-07	0.0192	0.019500	0.004500	0.0045	-39.189%	16,334	-80.000%
2022-12-06	0.0055	0.009100	0.005500	0.0074	+34.545%	40,094	-87.838%
2022-12-05	0.0090	0.009000	0.005100	0.0055	-23.611%	47,345	-83.636%
2022-12-02	0.0080	0.008000	0.007200	0.0072	-10.000%	29,291	-87.500%
2022-11-30	0.0056	0.009900	0.005200	0.0080	+29.032%	13,300	-88.750%
2022-11-29	0.0057	0.010000	0.002600	0.0062	-22.500%	60,200	-85.484%
2022-11-25	0.0080	0.008000	0.008000	0.0080	0.000%	5,000	-88.750%
2022-11-23	0.0080	0.008000	0.007900	0.0080	+1.266%	11,264	-88.750%
2022-11-22	0.0070	0.008700	0.007000	0.0079	-1.250%	60,900	-88.608%
2022-11-21	0.0080	0.008000	0.007900	0.0080	0.000%	20,264	-88.750%
2022-11-18	0.0069	0.009700	0.005200	0.0080	+26.984%	55,239	-88.750%
2022-11-17	0.0057	0.006300	0.005700	0.0063	-37.000%	19,063	-85.714%
2022-11-16	0.0079	0.010000	0.007200	0.0100	+44.928%	11,953	-91.000%
2022-11-15	0.0100	0.010000	0.006700	0.0069	-31.000%	97,032	-86.957%
2022-11-14	0.0100	0.010000	0.010000	0.0100	0.000%	10,000	-91.000%
2022-11-11	0.0079	0.010000	0.007900	0.0100	0.000%	20,957	-91.000%
2022-11-09	0.0100	0.010000	0.008900	0.0100	0.000%	64,620	-91.000%
2022-11-08	0.0100	0.010200	0.008800	0.0100	0.000%	108,814	-91.000%
2022-11-07	0.0100	0.020000	0.009700	0.0100	-64.158%	59,607	-91.000%
2022-11-04	0.0280	0.028000	0.027900	0.0279	+179.000%	2,500	-96.774%
2022-11-03	0.0112	0.011200	0.010000	0.0100	-47.917%	43,800	-91.000%
2022-11-02	0.0191	0.019500	0.017600	0.0192	-4.000%	30,619	-95.313%
2022-10-31	0.0200	0.020000	0.020000	0.0200	0.000%	1,100	-95.500%
2022-10-28	0.0200	0.020000	0.020000	0.0200	0.000%	600	-95.500%
2022-10-27	0.0280	0.028000	0.020000	0.0200	-39.210%	11,200	-95.500%
2022-10-26	0.0149	0.039000	0.014900	0.0329	+120.805%	400	-97.264%
2022-10-25	0.0190	0.020000	0.014900	0.0149	-21.579%	29,451	-93.960%
2022-10-24	0.0190	0.019000	0.019000	0.0190	-2.564%	600	-95.263%
2022-10-21	0.0195	0.019500	0.019500	0.0195	-2.500%	600	-95.385%
2022-10-20	0.0350	0.035000	0.020000	0.0200	+6.383%	13,713	-95.500%
2022-10-19	0.0238	0.023900	0.018800	0.0188	+5.028%	2,900	-95.213%
2022-10-18	0.0180	0.022100	0.017800	0.0179	+20.134%	16,868	-94.972%
2022-10-17	0.0149	0.014900	0.014900	0.0149	-21.990%	3,240	-93.960%
2022-10-14	0.0190	0.020000	0.019000	0.0191	-4.500%	1,396	-95.288%
2022-10-13	0.0200	0.020000	0.020000	0.0200	0.000%	600	-95.500%
2022-10-12	0.0200	0.020000	0.020000	0.0200	+6.383%	600	-95.500%
2022-10-11	0.0149	0.030000	0.014900	0.0188	-34.722%	1,905	-95.213%
2022-10-10	0.0288	0.029100	0.028800	0.0288	-4.000%	1,900	-96.875%
2022-10-07	0.0287	0.030000	0.028700	0.0300	+4.530%	3,240	-97.000%
2022-10-05	0.0149	0.028700	0.014900	0.0287	-2.048%	2,360	-96.864%
2022-10-04	0.0262	0.029300	0.026200	0.0293	-2.333%	200	-96.928%
2022-10-03	0.0200	0.039900	0.006500	0.0300	-25.000%	62,980	-97.000%
2022-09-30	0.0400	0.040000	0.040000	0.0400	+14.286%	600	-97.750%
2022-09-29	0.0225	0.035000	0.020000	0.0350	+40.562%	261,684	-97.429%
2022-09-28	0.0249	0.024900	0.024800	0.0249	0.000%	20,402	-96.386%
2022-09-27	0.0279	0.027900	0.024900	0.0249	-14.433%	12,320	-96.386%
2022-09-26	0.0330	0.033000	0.029100	0.0291	-27.250%	3,100	-96.907%
2022-09-23	0.0400	0.040000	0.040000	0.0400	+13.314%	600	-97.750%
2022-09-22	0.0353	0.035300	0.033100	0.0353	-29.400%	5,300	-97.450%
2022-09-21	0.0501	0.050200	0.050000	0.0500	0.000%	2,100	-98.200%
2022-09-16	0.0500	0.050000	0.050000	0.0500	-7.579%	635	-98.200%
2022-09-15	0.0598	0.059900	0.052400	0.0541	-9.683%	22,000	-98.336%
2022-09-14	0.0599	0.059900	0.059900	0.0599	+19.800%	600	-98.497%
2022-09-13	0.0600	0.060000	0.050000	0.0500	+25.000%	1,702	-98.200%
2022-09-12	0.0400	0.044600	0.039400	0.0400	-50.000%	15,510	-97.750%
2022-09-08	0.0800	0.080000	0.080000	0.0800	+33.111%	100	-98.875%
2022-09-07	0.0600	0.060100	0.060000	0.0601	-18.564%	250	-98.502%
2022-09-06	0.0655	0.075000	0.065500	0.0738	-1.600%	50,490	-98.780%
2022-09-02	0.0750	0.075000	0.075000	0.0750	0.000%	100	-98.800%
2022-09-01	0.0750	0.080000	0.065000	0.0750	-6.250%	4,600	-98.800%
2022-08-31	0.0800	0.080000	0.080000	0.0800	+6.667%	700	-98.875%
2022-08-30	0.0809	0.080900	0.065500	0.0750	-6.250%	4,800	-98.800%
2022-08-29	0.0755	0.080000	0.075500	0.0800	+14.286%	600	-98.875%
2022-08-26	0.0700	0.070000	0.070000	0.0700	+6.870%	100	-98.714%
2022-08-25	0.0650	0.069900	0.065000	0.0655	+0.769%	3,599	-98.626%
2022-08-24	0.0650	0.065900	0.060000	0.0650	0.000%	11,944	-98.615%
2022-08-23	0.0848	0.084800	0.065000	0.0650	-13.218%	2,214	-98.615%
2022-08-22	0.0874	0.087400	0.074900	0.0749	+47.151%	712	-98.798%
2022-08-19	0.0663	0.076733	0.050900	0.0509	-1.357%	0	-98.232%
2022-08-18	0.0710	0.072900	0.051600	0.0516	-5.495%	139,116	-98.256%
2022-08-17	0.0501	0.067600	0.040000	0.0546	-0.727%	708,934	-98.352%
2022-08-16	0.0442	0.055000	0.039900	0.0550	+12.705%	68,500	-98.364%
2022-08-15	0.0500	0.050000	0.046400	0.0488	-2.204%	9,250	-98.156%
2022-08-12	0.0500	0.060200	0.048800	0.0499	-16.833%	65,394	-98.196%
2022-08-11	0.0649	0.064900	0.060000	0.0600	-0.166%	1,626	-98.500%
2022-08-10	0.0542	0.060100	0.049900	0.0601	-7.538%	38,300	-98.502%
2022-08-09	0.0653	0.065300	0.058800	0.0650	-0.459%	40,082	-98.615%
2022-08-08	0.0650	0.090000	0.065000	0.0653	-28.945%	10,514	-98.622%
2022-08-05	0.0731	0.091900	0.069899	0.0919	+8.245%	0	-99.021%
2022-08-04	0.0900	0.090000	0.078000	0.0849	-18.129%	10,364	-98.940%
2022-08-03	0.1100	0.110000	0.103700	0.1037	+15.479%	1,000	-99.132%
2022-08-02	0.0899	0.089900	0.089800	0.0898	-0.222%	2,000	-98.998%
2022-07-29	0.0915	0.091500	0.082900	0.0900	+7.656%	4,540	-99.000%
2022-07-28	0.1003	0.100300	0.083600	0.0836	-30.333%	2,960	-98.923%
2022-07-27	0.1093	0.120000	0.109300	0.1200	+20.120%	602	-99.250%
2022-07-21	0.0950	0.099900	0.095000	0.0999	-0.100%	600	-99.099%
2022-07-20	0.1000	0.100000	0.100000	0.1000	-9.008%	2,050	-99.100%
2022-07-18	0.1000	0.109900	0.100000	0.1099	+15.928%	1,500	-99.181%
2022-07-15	0.0936	0.094800	0.092400	0.0948	-5.105%	1,200	-99.051%
2022-07-14	0.0985	0.100100	0.090000	0.0999	+11.000%	2,500	-99.099%
2022-07-13	0.0900	0.090000	0.090000	0.0900	-17.808%	300	-99.000%
2022-07-12	0.1025	0.109800	0.101200	0.1095	+21.262%	163,051	-99.178%
2022-07-11	0.1450	0.145000	0.086000	0.0903	-4.747%	4,002	-99.003%
2022-07-08	0.0948	0.094800	0.094800	0.0948	-5.200%	300	-99.051%
2022-06-30	0.1300	0.130000	0.074100	0.1000	-33.333%	9,824	-99.100%
2022-06-29	0.1500	0.150000	0.150000	0.1500	-2.153%	600	-99.400%
2022-06-28	0.1400	0.153300	0.140000	0.1533	+9.500%	2,333	-99.413%
2022-06-27	0.1400	0.140100	0.140000	0.1400	-6.604%	52,246	-99.357%
2022-06-24	0.1550	0.155000	0.104300	0.1499	+11.202%	103,900	-99.400%
2022-06-23	0.1200	0.140400	0.120000	0.1348	-16.169%	64,821	-99.332%
2022-06-22	0.1600	0.175200	0.160000	0.1608	+6.561%	2,274	-99.440%
2022-06-21	0.1840	0.184000	0.150900	0.1509	-5.510%	902	-99.404%
2022-06-17	0.1597	0.159700	0.159700	0.1597	+9.459%	600	-99.436%
2022-06-16	0.1459	0.145900	0.145900	0.1459	+12.231%	500	-99.383%
2022-06-15	0.1300	0.135700	0.120000	0.1300	-7.143%	12,880	-99.308%
2022-06-14	0.1400	0.140000	0.140000	0.1400	-6.667%	45,063	-99.357%
2022-06-13	0.1200	0.150000	0.120000	0.1500	0.000%	749	-99.400%
2022-06-10	0.1500	0.150000	0.150000	0.1500	+7.219%	600	-99.400%
2022-06-09	0.1400	0.140000	0.120000	0.1399	+7.698%	54,676	-99.357%
2022-06-07	0.1380	0.138000	0.120000	0.1299	-0.077%	14,400	-99.307%
2022-06-06	0.1300	0.140000	0.130000	0.1300	+8.153%	2,582	-99.308%
2022-06-03	0.1300	0.140000	0.120000	0.1202	-18.619%	114,426	-99.251%
2022-06-02	0.1488	0.148900	0.147700	0.1477	-0.806%	365	-99.391%
2022-06-01	0.1489	0.148900	0.127900	0.1489	-0.667%	6,956	-99.396%
2022-05-31	0.1500	0.169900	0.149900	0.1499	-16.722%	4,005	-99.400%
2022-05-27	0.1899	0.189900	0.158900	0.1800	-5.213%	29,773	-99.500%
2022-05-26	0.1861	0.189900	0.178100	0.1899	+11.706%	1,090	-99.526%
2022-05-25	0.1769	0.176900	0.170000	0.1700	+6.250%	1,295	-99.471%
2022-05-24	0.1900	0.190000	0.160000	0.1600	-17.526%	264,487	-99.438%
2022-05-23	0.1940	0.194000	0.194000	0.1940	+22.863%	915	-99.536%
2022-05-20	0.1533	0.197900	0.150000	0.1579	+3.001%	74,332	-99.430%
2022-05-19	0.1500	0.160000	0.140000	0.1533	+17.923%	5,800	-99.413%
2022-05-18	0.1499	0.199900	0.130000	0.1300	+8.333%	30,000	-99.308%
2022-05-17	0.1800	0.180000	0.120000	0.1200	+20.000%	21,859	-99.250%
2022-05-16	0.1401	0.160000	0.100000	0.1000	-44.352%	5,140	-99.100%
2022-05-13	0.1400	0.179700	0.140000	0.1797	+4.114%	501	-99.499%
2022-05-12	0.1609	0.172600	0.156000	0.1726	+15.067%	2,404	-99.479%
2022-05-11	0.1384	0.150000	0.128400	0.1500	0.000%	37,500	-99.400%
2022-05-10	0.1500	0.173400	0.150000	0.1500	-16.713%	62,929	-99.400%
2022-05-09	0.1285	0.228900	0.128500	0.1801	-5.111%	3,593	-99.500%
2022-05-06	0.1810	0.190000	0.167500	0.1898	+2.318%	18,250	-99.526%
2022-05-04	0.1180	0.190000	0.118000	0.1855	-7.111%	7,203	-99.515%
2022-05-03	0.1900	0.199700	0.185200	0.1997	+17.471%	6,102	-99.549%
2022-05-02	0.1950	0.220000	0.150000	0.1700	-13.398%	167,578	-99.471%
2022-04-29	0.2001	0.308600	0.195100	0.1963	-14.652%	6,402	-99.542%
2022-04-28	0.2000	0.240000	0.200000	0.2300	-4.087%	17,534	-99.609%
2022-04-27	0.2004	0.239800	0.200000	0.2398	+10.711%	9,525	-99.625%
2022-04-26	0.2001	0.269900	0.200100	0.2166	-20.162%	2,663	-99.584%
2022-04-25	0.2701	0.286800	0.250000	0.2713	-2.690%	10,410	-99.668%
2022-04-22	0.2788	0.278800	0.270000	0.2788	+3.336%	502	-99.677%
2022-04-21	0.2804	0.280400	0.266600	0.2698	-3.849%	41,805	-99.666%
2022-04-20	0.3000	0.300000	0.280300	0.2806	-12.313%	4,299	-99.679%
2022-04-19	0.2801	0.320000	0.280100	0.3200	+6.667%	9,722	-99.719%
2022-04-18	0.3000	0.329700	0.300000	0.3000	0.000%	1,900	-99.700%
2022-04-14	0.3000	0.300000	0.300000	0.3000	-9.063%	701	-99.700%
2022-04-13	0.3100	0.329900	0.310000	0.3299	+6.248%	1,650	-99.727%
2022-04-12	0.3101	0.310500	0.310000	0.3105	-8.461%	1,100	-99.710%
2022-04-11	0.3100	0.339200	0.310000	0.3392	+2.819%	1,300	-99.735%
2022-04-08	0.3299	0.329900	0.329900	0.3299	-0.030%	1,366	-99.727%
2022-04-07	0.3300	0.339400	0.328500	0.3300	+10.000%	3,866	-99.727%
2022-04-06	0.3001	0.410000	0.296200	0.3000	0.000%	18,154	-99.700%
2022-04-05	0.3599	0.359900	0.300000	0.3000	0.000%	42,370	-99.700%
2022-04-04	0.3100	0.320000	0.300000	0.3000	0.000%	19,130	-99.700%
2022-04-01	0.3000	0.319900	0.280000	0.3000	0.000%	175,656	-99.700%
2022-03-31	0.3100	0.319900	0.281300	0.3000	0.000%	3,146	-99.700%
2022-03-30	0.2801	0.310100	0.280100	0.3000	0.000%	2,969	-99.700%
2022-03-29	0.2999	0.300000	0.299900	0.3000	0.000%	5,800	-99.700%
2022-03-28	0.3000	0.300000	0.300000	0.3000	0.000%	2,303	-99.700%
2022-03-25	0.3000	0.300000	0.300000	0.3000	0.000%	3,805	-99.700%
2022-03-24	0.2999	0.300000	0.299700	0.3000	0.000%	2,200	-99.700%
2022-03-23	0.2999	0.300000	0.299900	0.3000	+0.033%	500	-99.700%
2022-03-22	0.2999	0.299900	0.299900	0.2999	+0.033%	525	-99.700%
2022-03-21	0.2999	0.300000	0.290000	0.2998	+0.134%	1,823	-99.700%
2022-03-18	0.2800	0.300000	0.280000	0.2994	+6.929%	27,107	-99.699%
2022-03-17	0.2800	0.280000	0.279900	0.2800	+3.704%	3,405	-99.679%
2022-03-16	0.2700	0.270000	0.270000	0.2700	0.000%	400	-99.667%
2022-03-15	0.3000	0.315000	0.240500	0.2700	-6.897%	17,986	-99.667%
2022-03-14	0.3500	0.360500	0.270100	0.2900	-14.404%	30,705	-99.690%
2022-03-11	0.3542	0.354200	0.308000	0.3388	-5.993%	7,673	-99.734%
2022-03-10	0.3650	0.365000	0.360400	0.3604	+4.072%	5,172	-99.750%
2022-03-09	0.3400	0.346300	0.330000	0.3463	+0.406%	15,102	-99.740%
2022-03-08	0.3500	0.350100	0.332600	0.3449	-1.485%	1,100	-99.739%
2022-03-07	0.3499	0.354300	0.271200	0.3501	+0.029%	7,656	-99.743%
2022-03-04	0.3600	0.360100	0.270800	0.3500	+1.185%	14,636	-99.743%
2022-03-03	0.3083	0.345900	0.290000	0.3459	+2.307%	15,052	-99.740%
2022-03-02	0.3381	0.338100	0.338100	0.3381	-8.646%	6,175	-99.734%
2022-03-01	0.3749	0.375000	0.370000	0.3701	+1.453%	32,525	-99.757%
2022-02-28	0.3499	0.365000	0.310000	0.3648	-2.694%	20,866	-99.753%
2022-02-25	0.3749	0.374900	0.374900	0.3749	+1.133%	200	-99.760%
2022-02-24	0.3725	0.372500	0.270100	0.3707	+0.189%	18,802	-99.757%
2022-02-23	0.3720	0.374900	0.310100	0.3700	0.000%	90,701	-99.757%
2022-02-22	0.3400	0.370000	0.319400	0.3700	-1.307%	22,554	-99.757%
2022-02-18	0.3800	0.380000	0.374900	0.3749	+1.875%	5,300	-99.760%
2022-02-17	0.3350	0.390000	0.335000	0.3680	-5.617%	46,364	-99.755%
2022-02-16	0.3512	0.390000	0.280100	0.3899	-2.525%	20,914	-99.769%
2022-02-14	0.4000	0.400000	0.400000	0.4000	+1.266%	22,656	-99.775%
2022-02-11	0.4250	0.425000	0.344000	0.3950	-1.250%	28,974	-99.772%
2022-02-10	0.4300	0.430000	0.310100	0.4000	-4.762%	47,239	-99.775%
2022-02-08	0.4300	0.430000	0.401200	0.4200	0.000%	14,320	-99.786%
2022-02-07	0.3802	0.440000	0.380200	0.4200	-8.696%	3,697	-99.786%
2022-02-04	0.3502	0.491100	0.350200	0.4600	-4.187%	27,015	-99.804%
2022-02-02	0.4482	0.480100	0.433100	0.4801	+3.247%	62,203	-99.813%
2022-02-01	0.4699	0.470000	0.439400	0.4650	+1.373%	8,588	-99.806%
2022-01-31	0.4700	0.470000	0.400900	0.4587	+5.231%	2,783	-99.804%
2022-01-28	0.4404	0.450000	0.435900	0.4359	-10.124%	41,498	-99.794%
2022-01-27	0.4850	0.485000	0.485000	0.4850	+7.778%	112	-99.814%
2022-01-26	0.4815	0.499800	0.449400	0.4500	0.000%	888	-99.800%
2022-01-25	0.4750	0.495100	0.414300	0.4500	-4.255%	35,071	-99.800%
2022-01-21	0.4999	0.500000	0.470000	0.4700	-4.101%	9,991	-99.809%
2022-01-20	0.5500	0.560000	0.480200	0.4901	-6.683%	38,640	-99.816%
2022-01-19	0.5597	0.564900	0.490200	0.5252	-0.980%	31,479	-99.829%
2022-01-18	0.5279	0.564900	0.513400	0.5304	-3.564%	67,395	-99.830%
2022-01-14	0.5300	0.679900	0.530000	0.5500	+2.823%	5,500	-99.836%
2022-01-13	0.5901	0.590100	0.534900	0.5349	-6.158%	3,722	-99.832%
2022-01-12	0.5900	0.599300	0.570000	0.5700	-1.707%	1,745	-99.842%
2022-01-11	0.6249	0.624900	0.550100	0.5799	+7.389%	5,666	-99.845%
2022-01-10	0.5400	0.580100	0.540000	0.5400	-6.880%	19,268	-99.833%
2022-01-07	0.5900	0.620200	0.535700	0.5799	0.000%	8,321	-99.845%
2022-01-06	0.5799	0.579900	0.579900	0.5799	+3.554%	101	-99.845%
2022-01-05	0.5800	0.593400	0.560000	0.5600	-3.448%	7,020	-99.839%
2022-01-04	0.5600	0.580000	0.560000	0.5800	+3.553%	17,720	-99.845%
2022-01-03	0.5598	0.580000	0.533100	0.5601	+3.799%	14,902	-99.839%
2021-12-31	0.5397	0.541900	0.513300	0.5396	-0.406%	2,774	-99.833%
2021-12-30	0.5022	0.544600	0.502200	0.5418	+0.333%	7,967	-99.834%
2021-12-29	0.5351	0.540000	0.510200	0.5400	+1.887%	71,082	-99.833%
2021-12-28	0.5700	0.582400	0.525100	0.5300	-7.018%	11,109	-99.830%
2021-12-27	0.5601	0.599900	0.543500	0.5700	-5.000%	19,386	-99.842%
2021-12-23	0.5405	0.605000	0.540500	0.6000	+1.523%	5,855	-99.850%
2021-12-22	0.5399	0.591000	0.539900	0.5910	+5.611%	8,044	-99.848%
2021-12-21	0.5362	0.579900	0.520100	0.5596	-0.071%	11,533	-99.839%
2021-12-20	0.5480	0.560000	0.548000	0.5600	+1.818%	1,327	-99.839%
2021-12-17	0.5705	0.579900	0.540200	0.5500	-6.780%	42,479	-99.836%
2021-12-16	0.6000	0.605000	0.580000	0.5900	+1.724%	9,399	-99.847%
2021-12-15	0.6100	0.620000	0.569000	0.5800	-6.452%	36,448	-99.845%
2021-12-14	0.6301	0.630100	0.615000	0.6200	-1.572%	7,450	-99.855%
2021-12-13	0.6279	0.629900	0.570100	0.6299	-1.578%	22,096	-99.857%
2021-12-10	0.6220	0.640000	0.620000	0.6400	-0.482%	17,000	-99.859%
2021-12-09	0.6213	0.643100	0.620000	0.6431	-0.894%	5,114	-99.860%
2021-12-07	0.6500	0.650000	0.632000	0.6489	-0.154%	5,016	-99.861%
2021-12-03	0.6318	0.650000	0.620000	0.6499	+1.722%	1,068	-99.862%
2021-12-02	0.6200	0.648800	0.620000	0.6389	-0.172%	54,513	-99.859%
2021-12-01	0.6500	0.650000	0.640000	0.6400	+1.250%	3,900	-99.859%
2021-11-30	0.6321	0.632100	0.632100	0.6321	-0.925%	28,820	-99.858%
2021-11-29	0.6300	0.646100	0.630000	0.6380	-1.846%	1,200	-99.859%
2021-11-26	0.6500	0.650000	0.650000	0.6500	0.000%	200	-99.862%
2021-11-24	0.6500	0.660000	0.620800	0.6500	-0.915%	94,003	-99.862%
2021-11-23	0.6600	0.660000	0.615100	0.6560	-0.304%	72,360	-99.863%
2021-11-22	0.6858	0.685800	0.640100	0.6580	-0.303%	19,232	-99.863%
2021-11-19	0.6999	0.699900	0.640100	0.6600	-5.701%	106,840	-99.864%
2021-11-18	0.6760	0.699900	0.676000	0.6999	+0.821%	2,209	-99.871%
2021-11-17	0.6999	0.699900	0.694200	0.6942	+0.609%	2,850	-99.870%
2021-11-16	0.6999	0.699900	0.690000	0.6900	+0.320%	3,200	-99.870%
2021-11-15	0.6800	0.687800	0.660000	0.6878	+5.653%	6,819	-99.869%
2021-11-12	0.6699	0.680000	0.650300	0.6510	+0.154%	1,820	-99.862%
2021-11-11	0.6600	0.669900	0.640000	0.6500	0.000%	16,611	-99.862%
2021-11-10	0.6601	0.660100	0.640000	0.6500	-1.694%	137,437	-99.862%
2021-11-09	0.6623	0.662300	0.660000	0.6612	-1.313%	46,259	-99.864%
2021-11-08	0.6907	0.690700	0.662800	0.6700	-5.634%	92,084	-99.866%
2021-11-04	0.6900	0.720100	0.690000	0.7100	+1.443%	1,642	-99.873%
2021-11-03	0.6800	0.699900	0.680000	0.6999	0.000%	3,698	-99.871%
2021-11-02	0.6600	0.699900	0.660000	0.6999	+0.287%	7,535	-99.871%
2021-11-01	0.6979	0.697900	0.697900	0.6979	+1.292%	6,134	-99.871%
2021-10-29	0.6800	0.689000	0.680000	0.6890	-1.289%	791	-99.869%
2021-10-28	0.6800	0.698000	0.680000	0.6980	+1.306%	3,323	-99.871%
2021-10-27	0.6810	0.689000	0.660000	0.6890	-0.087%	11,200	-99.869%
2021-10-26	0.6998	0.699800	0.642300	0.6896	+6.092%	562	-99.869%
2021-10-25	0.7000	0.700000	0.640000	0.6500	-2.985%	44,401	-99.862%
2021-10-22	0.7400	0.740000	0.634200	0.6700	-2.800%	5,290	-99.866%
2021-10-21	0.7099	0.709900	0.689300	0.6893	+0.760%	3,000	-99.869%
2021-10-20	0.6842	0.684200	0.684100	0.6841	-0.015%	3,000	-99.868%
2021-10-19	0.6600	0.684200	0.620000	0.6842	+2.887%	18,458	-99.868%
2021-10-18	0.6900	0.690000	0.620000	0.6650	+2.355%	12,333	-99.865%
2021-10-15	0.6580	0.658000	0.620000	0.6497	+1.516%	13,686	-99.861%
2021-10-14	0.6899	0.689900	0.613900	0.6400	-2.290%	32,084	-99.859%
2021-10-13	0.6600	0.660000	0.612700	0.6550	+0.769%	14,516	-99.863%
2021-10-12	0.7099	0.709900	0.615000	0.6500	0.000%	11,276	-99.862%
2021-10-11	0.6700	0.670000	0.650000	0.6500	-2.256%	3,000	-99.862%
2021-10-08	0.6650	0.665000	0.665000	0.6650	+0.773%	3,012	-99.865%
2021-10-07	0.6600	0.660000	0.614700	0.6599	-0.015%	9,189	-99.864%
2021-10-06	0.6600	0.665000	0.612700	0.6600	+0.030%	11,650	-99.864%
2021-10-05	0.6600	0.660000	0.659800	0.6598	+0.733%	3,000	-99.864%
2021-10-04	0.6600	0.660000	0.613400	0.6550	-0.758%	9,312	-99.863%
2021-10-01	0.6001	0.680000	0.600100	0.6600	-2.941%	17,390	-99.864%
2021-09-30	0.6850	0.685000	0.600000	0.6800	-0.730%	8,822	-99.868%
2021-09-29	0.6750	0.685000	0.589900	0.6850	+10.484%	4,200	-99.869%
2021-09-28	0.6126	0.629900	0.590100	0.6200	-3.095%	17,041	-99.855%
2021-09-27	0.6300	0.644600	0.612500	0.6398	-0.031%	10,564	-99.859%
2021-09-24	0.6120	0.645000	0.612000	0.6400	-0.374%	57,006	-99.859%
2021-09-23	0.6380	0.642400	0.638000	0.6424	+1.165%	14,178	-99.860%
2021-09-22	0.6600	0.690000	0.590200	0.6350	-2.308%	168,761	-99.858%
2021-09-21	0.6600	0.660000	0.605000	0.6500	0.000%	12,509	-99.862%
2021-09-20	0.6400	0.660000	0.610000	0.6500	+0.015%	2,572	-99.862%
2021-09-17	0.6100	0.707900	0.610000	0.6499	+3.159%	34,334	-99.862%
2021-09-16	0.7000	0.700000	0.620000	0.6300	-0.016%	45,498	-99.857%
2021-09-15	0.6801	0.700100	0.610000	0.6301	-1.547%	39,299	-99.857%
2021-09-14	0.6837	0.683700	0.600100	0.6400	-8.819%	101,522	-99.859%
2021-09-13	0.6730	0.720000	0.673000	0.7019	-3.173%	6,931	-99.872%
2021-09-10	0.7249	0.724900	0.724900	0.7249	+3.557%	140	-99.876%
2021-09-09	0.7200	0.722000	0.670000	0.7000	+4.478%	18,542	-99.871%
2021-09-08	0.7300	0.730000	0.650000	0.6700	-1.572%	21,400	-99.866%
2021-09-07	0.7054	0.730000	0.665000	0.6807	-6.741%	5,525	-99.868%
2021-09-03	0.7103	0.729900	0.710000	0.7299	-0.014%	2,400	-99.877%
2021-09-02	0.7398	0.740000	0.710000	0.7300	+0.704%	14,784	-99.877%
2021-09-01	0.7399	0.740000	0.650000	0.7249	-2.041%	6,362	-99.876%
2021-08-31	0.7210	0.740000	0.590100	0.7400	+2.635%	81,648	-99.878%
2021-08-30	0.7200	0.730100	0.720000	0.7210	-2.131%	6,762	-99.875%
2021-08-27	0.7243	0.740000	0.703300	0.7367	-1.074%	1,218	-99.878%
2021-08-26	0.7301	0.744700	0.730100	0.7447	+6.386%	1,566	-99.879%
2021-08-25	0.6600	0.731000	0.660000	0.7000	-1.395%	22,552	-99.871%
2021-08-24	0.7100	0.710000	0.633900	0.7099	-1.403%	8,899	-99.873%
2021-08-23	0.7200	0.720000	0.720000	0.7200	+2.872%	100	-99.875%
2021-08-20	0.6600	0.700000	0.660000	0.6999	-2.792%	17,394	-99.871%
2021-08-19	0.6600	0.720000	0.620400	0.7200	+0.014%	26,471	-99.875%
2021-08-18	0.6800	0.719900	0.665000	0.7199	-2.716%	34,259	-99.875%
2021-08-16	0.6820	0.740000	0.682000	0.7400	+0.626%	701	-99.878%
2021-08-11	0.7090	0.735400	0.696000	0.7354	+4.194%	5,369	-99.878%
2021-08-10	0.7096	0.710000	0.683800	0.7058	-1.836%	16,240	-99.872%
2021-08-09	0.7000	0.728900	0.682400	0.7190	+2.714%	10,761	-99.875%
2021-08-06	0.6813	0.733700	0.680000	0.7000	-2.778%	33,215	-99.871%
2021-08-05	0.7200	0.720000	0.720000	0.7200	+2.857%	686	-99.875%
2021-08-04	0.6560	0.746700	0.656000	0.7000	-1.422%	35,050	-99.871%
2021-08-03	0.7245	0.749000	0.702100	0.7101	-5.307%	49,437	-99.873%
2021-08-02	0.7601	0.775000	0.723500	0.7499	-3.239%	7,541	-99.880%
2021-07-30	0.7901	0.790100	0.761300	0.7750	+0.013%	13,684	-99.884%
2021-07-29	0.8500	0.850000	0.774800	0.7749	-8.835%	68,647	-99.884%
2021-07-28	0.8550	0.855000	0.850000	0.8500	-2.299%	3,500	-99.894%
2021-07-27	0.9010	0.901000	0.820000	0.8700	-2.258%	46,297	-99.897%
2021-07-26	0.9000	0.900000	0.870000	0.8901	-1.100%	121,315	-99.899%
2021-07-22	0.9000	0.900000	0.900000	0.9000	0.000%	100	-99.900%
2021-07-21	0.8504	0.929500	0.850400	0.9000	+5.882%	22,135	-99.900%
2021-07-20	0.9000	0.900000	0.840300	0.8500	-5.556%	8,312	-99.894%
2021-07-19	0.8500	0.910000	0.810500	0.9000	+5.696%	37,871	-99.900%
2021-07-16	0.8756	0.880000	0.851400	0.8515	-3.250%	3,200	-99.894%
2021-07-14	0.8700	0.910000	0.851000	0.8801	+2.337%	9,587	-99.898%
2021-07-13	0.8635	0.869700	0.859300	0.8600	-0.035%	15,951	-99.895%
2021-07-12	0.8701	0.880000	0.850300	0.8603	+1.212%	27,258	-99.895%
2021-07-09	0.8403	0.850000	0.840300	0.8500	-0.012%	800	-99.894%
2021-07-06	0.8000	0.860000	0.800000	0.8501	-3.944%	14,365	-99.894%
2021-07-02	0.9049	0.904900	0.863300	0.8850	+1.689%	6,186	-99.898%
2021-07-01	0.8500	0.900000	0.850000	0.8703	+1.992%	22,268	-99.897%
2021-06-30	0.8517	0.899700	0.851400	0.8533	-1.942%	95,744	-99.895%
2021-06-29	0.8617	0.959700	0.851700	0.8702	+0.023%	16,030	-99.897%
2021-06-28	0.8100	1.000000	0.810000	0.8700	+7.407%	110,709	-99.897%
2021-06-25	0.8065	0.880000	0.806400	0.8100	+0.584%	3,700	-99.889%
2021-06-24	0.8200	0.820000	0.805300	0.8053	-1.793%	1,671	-99.888%
2021-06-23	0.8065	0.828500	0.771300	0.8200	+1.272%	12,935	-99.890%
2021-06-22	0.8500	0.850000	0.772300	0.8097	+2.494%	26,898	-99.889%
2021-06-21	0.8101	0.850000	0.770300	0.7900	-2.481%	27,152	-99.886%
2021-06-18	0.8003	0.810200	0.800000	0.8101	+1.237%	17,571	-99.889%
2021-06-17	0.7517	0.839300	0.751700	0.8002	+3.922%	28,185	-99.888%
2021-06-16	0.7827	0.790000	0.750000	0.7700	-4.938%	46,613	-99.883%
2021-06-15	0.7810	0.839500	0.774900	0.8100	+1.708%	16,069	-99.889%
2021-06-14	0.7753	0.839600	0.775300	0.7964	-1.679%	7,775	-99.887%
2021-06-11	0.8000	0.839800	0.750000	0.8100	+1.263%	23,032	-99.889%
2021-06-10	0.7401	0.799900	0.740100	0.7999	+6.653%	13,900	-99.887%

.dark-mode .Vmj4P6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vmj4P6{ color: #333333; background-color: white; border: 2px solid #333333; }AEACWAuthentic Equity Acquisition Corp. Warrantstock NASDAQ

AEACW
Authentic Equity Acquisition Corp. Warrant
stock NASDAQ