Dark

ANZU
Anzu Special Acquisition Corp I Class A Common Stock
stock NASDAQ

Inactive

Sep 29, 2023

7.02USD+24.379%(+1.38)157,285

Pre-market

0.00USD-100.000%(-5.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-29	5.4200	7.5250	5.2441	7.0150	+24.379%	157,285	0.000%
2023-09-28	6.1000	6.7000	5.2100	5.6400	-13.231%	110,887	+24.379%
2023-09-27	10.1300	10.5000	6.1800	6.5000	-35.130%	112,143	+7.923%
2023-09-26	10.7000	11.7200	10.0200	10.0200	-3.095%	90,819	-29.990%
2023-09-25	10.4300	10.8629	10.0300	10.3400	-0.863%	39,004	-32.157%
2023-09-22	10.8000	10.8200	10.4300	10.4300	-0.667%	46,957	-32.742%
2023-09-21	10.5800	10.6300	10.4300	10.5000	+0.575%	195,250	-33.190%
2023-09-20	10.5600	10.5600	10.4400	10.4400	-0.191%	348,906	-32.807%
2023-09-19	10.4700	10.4800	10.4500	10.4600	+0.192%	128,390	-32.935%
2023-09-18	10.4300	10.4400	10.4300	10.4400	+0.192%	15,904	-32.807%
2023-09-15	10.4300	10.4300	10.3900	10.4200	+0.192%	173,072	-32.678%
2023-09-12	10.4000	10.4000	10.4000	10.4000	+0.096%	111	-32.548%
2023-09-08	10.3700	10.4000	10.3700	10.3900	+0.193%	30,141	-32.483%
2023-09-07	10.4100	10.4100	10.3700	10.3700	-0.338%	40,120	-32.353%
2023-09-06	10.4000	10.4100	10.4000	10.4052	+0.050%	18,043	-32.582%
2023-08-31	10.4000	10.4000	10.4000	10.4000	+0.290%	403	-32.548%
2023-08-29	10.3700	10.3700	10.3699	10.3699	+0.096%	8,009	-32.352%
2023-08-28	10.3550	10.3600	10.3550	10.3600	+0.097%	23,041	-32.288%
2023-08-23	10.3500	10.3500	10.3500	10.3500	0.000%	331	-32.222%
2023-08-17	10.3500	10.3500	10.3500	10.3500	+0.291%	14,058	-32.222%
2023-08-15	10.3200	10.3300	10.3200	10.3200	+0.096%	9,021	-32.025%
2023-08-08	10.3101	10.3101	10.3101	10.3101	+0.001%	101	-31.960%
2023-08-07	10.3100	10.3100	10.3100	10.3100	0.000%	235	-31.959%
2023-07-31	10.3100	10.3100	10.3100	10.3100	-0.048%	53,422	-31.959%
2023-07-28	10.3100	10.3200	10.3100	10.3150	0.000%	13,122	-31.992%
2023-07-27	10.3300	10.3300	10.3150	10.3150	-0.145%	221,097	-31.992%
2023-07-25	10.3300	10.3300	10.3300	10.3300	-0.386%	149	-32.091%
2023-07-21	10.3700	10.3700	10.3700	10.3700	+0.387%	216	-32.353%
2023-07-20	10.3400	10.3700	10.3200	10.3300	-1.148%	41,947	-32.091%
2023-07-19	10.3100	10.4500	10.2902	10.4500	+1.951%	12,111	-32.871%
2023-07-14	10.2500	10.2800	10.2500	10.2500	+0.098%	44,069	-31.561%
2023-07-13	10.2400	10.2400	10.2300	10.2400	0.000%	140,673	-31.494%
2023-07-12	10.2400	10.2400	10.2400	10.2400	0.000%	91	-31.494%
2023-07-11	10.2700	10.4000	10.2400	10.2400	-0.098%	34,025	-31.494%
2023-07-10	10.2500	10.2600	10.2498	10.2500	+0.002%	12,777	-31.561%
2023-07-05	10.2400	10.2500	10.2400	10.2498	+0.095%	1,504	-31.560%
2023-06-30	10.2500	10.2500	10.2400	10.2401	+0.001%	3,416	-31.495%
2023-06-29	10.2400	10.3000	10.2300	10.2400	-0.002%	113,289	-31.494%
2023-06-28	10.2400	10.2500	10.2400	10.2402	+0.002%	31,713	-31.495%
2023-06-27	10.2100	10.2400	10.2100	10.2400	+0.293%	153,343	-31.494%
2023-06-23	10.2050	10.2101	10.2050	10.2101	+0.002%	14,901	-31.294%
2023-06-22	10.2100	10.2100	10.2099	10.2099	-0.001%	671	-31.292%
2023-06-21	10.2100	10.2100	10.2100	10.2100	+0.196%	1,688	-31.293%
2023-06-20	10.1900	10.1900	10.1900	10.1900	+0.197%	103	-31.158%
2023-06-15	10.1700	10.1700	10.1700	10.1700	-0.098%	1,050	-31.023%
2023-06-14	10.2000	10.2000	10.1800	10.1800	-0.294%	365	-31.090%
2023-06-13	10.2450	10.2450	10.2000	10.2100	-0.685%	26,514	-31.293%
2023-06-12	10.1500	10.3100	10.1500	10.2804	+1.285%	21,904	-31.763%
2023-06-08	10.1700	10.2000	10.1500	10.1500	+0.142%	12,246	-30.887%
2023-06-07	10.1356	10.1356	10.1356	10.1356	+0.055%	150	-30.789%
2023-06-06	10.1300	10.1400	10.1300	10.1300	-0.099%	31,800	-30.750%
2023-06-05	10.1200	10.1400	10.1200	10.1400	+0.198%	77,034	-30.819%
2023-06-02	10.1200	10.1200	10.1150	10.1200	0.000%	10,196	-30.682%
2023-06-01	10.1100	10.1200	10.1100	10.1200	+0.099%	4,307	-30.682%
2023-05-25	10.1100	10.1100	10.1100	10.1100	0.000%	266	-30.613%
2023-05-24	10.1100	10.1100	10.1100	10.1100	-0.296%	204	-30.613%
2023-05-23	10.1400	10.1400	10.1400	10.1400	0.000%	321	-30.819%
2023-05-19	10.1300	10.1400	10.1300	10.1400	+0.199%	4,104	-30.819%
2023-05-18	10.1100	10.1200	10.1100	10.1199	-0.001%	18,523	-30.681%
2023-05-17	10.1100	10.1200	10.1100	10.1200	0.000%	7,465	-30.682%
2023-05-16	10.1150	10.1200	10.1150	10.1200	+0.099%	20,783	-30.682%
2023-05-15	10.1300	10.1300	10.1000	10.1100	-0.197%	12,453	-30.613%
2023-05-10	10.1200	10.1300	10.1177	10.1300	+0.396%	6,167	-30.750%
2023-05-05	10.0800	10.1000	10.0750	10.0900	+0.199%	24,959	-30.476%
2023-05-04	10.0700	10.0700	10.0700	10.0700	0.000%	5,946	-30.338%
2023-05-03	10.0600	10.0700	10.0600	10.0700	+0.099%	33,635	-30.338%
2023-05-02	10.0600	10.0800	10.0500	10.0600	+0.100%	6,550	-30.268%
2023-05-01	10.0500	10.0501	10.0500	10.0500	+0.299%	2,719	-30.199%
2023-04-28	10.0200	10.0200	10.0200	10.0200	-0.100%	1,435	-29.990%
2023-04-27	10.0200	10.0300	10.0100	10.0300	+0.148%	13,935	-30.060%
2023-04-26	10.0100	10.0200	10.0100	10.0152	-0.048%	1,481	-29.956%
2023-04-25	10.0300	10.0500	9.9600	10.0200	-0.299%	57,723	-29.990%
2023-04-24	10.0800	10.0800	10.0300	10.0500	+0.100%	19,359	-30.199%
2023-04-19	10.0400	10.0400	10.0400	10.0400	-0.100%	7,461	-30.129%
2023-04-18	10.0700	10.0700	10.0200	10.0500	-0.199%	253,287	-30.199%
2023-04-17	10.0400	10.0700	10.0300	10.0700	+0.499%	10,327	-30.338%
2023-04-14	10.0100	10.0200	10.0100	10.0200	+0.200%	473	-29.990%
2023-04-13	10.0200	10.0400	10.0000	10.0000	-0.200%	25,261	-29.850%
2023-04-12	10.0100	10.0200	10.0100	10.0200	+0.100%	419	-29.990%
2023-04-11	10.0200	10.0200	10.0100	10.0100	-0.100%	315	-29.920%
2023-04-10	10.0000	10.0200	10.0000	10.0200	+0.300%	401	-29.990%
2023-04-05	9.9900	9.9900	9.9800	9.9900	+0.050%	21,856	-29.780%
2023-04-04	9.9900	9.9900	9.9800	9.9850	-0.050%	7,779	-29.745%
2023-04-03	10.0300	10.0300	9.9900	9.9900	-0.597%	28,832	-29.780%
2023-03-31	10.0300	10.0500	10.0200	10.0500	+0.601%	3,025	-30.199%
2023-03-30	10.0500	10.0500	9.9900	9.9900	0.000%	1,028	-29.780%
2023-03-29	9.9900	9.9900	9.9900	9.9900	0.000%	125,101	-29.780%
2023-03-28	9.9900	9.9900	9.9900	9.9900	0.000%	105	-29.780%
2023-03-27	10.0400	10.0400	9.9900	9.9900	-0.100%	3,502	-29.780%
2023-03-24	9.9800	10.0000	9.9800	10.0000	+0.200%	12,535	-29.850%
2023-03-23	10.0000	10.0100	9.9800	9.9800	-0.100%	88,700	-29.709%
2023-03-22	9.9900	10.0000	9.9900	9.9900	+0.100%	25,801	-29.780%
2023-03-21	9.9800	10.0000	9.9700	9.9800	+0.100%	5,960	-29.709%
2023-03-20	9.9700	10.0100	9.9700	9.9700	-0.300%	168,058	-29.639%
2023-03-16	10.0000	10.0000	10.0000	10.0000	+0.100%	481	-29.850%
2023-03-15	9.9500	10.0001	9.9500	9.9900	+0.402%	71,577	-29.780%
2023-03-14	9.9400	9.9900	9.9400	9.9500	0.000%	33,576	-29.497%
2023-03-13	9.9500	9.9500	9.9500	9.9500	+0.101%	102	-29.497%
2023-03-10	9.9800	9.9800	9.9400	9.9400	+0.050%	552	-29.427%
2023-03-09	9.9400	9.9450	9.9300	9.9350	+0.050%	13,948	-29.391%
2023-03-08	9.9600	9.9700	9.9300	9.9300	-0.050%	141,232	-29.355%
2023-03-07	9.9500	9.9500	9.9300	9.9350	-0.251%	158,393	-29.391%
2023-03-06	10.5000	10.5000	9.9000	9.9600	-0.599%	227,840	-29.568%
2023-03-03	9.9900	10.0200	9.9800	10.0200	+0.602%	5,344	-29.990%
2023-03-02	9.9500	9.9700	9.9500	9.9600	-0.100%	2,796	-29.568%
2023-03-01	9.9550	9.9700	9.9550	9.9700	0.000%	793	-29.639%
2023-02-28	9.9500	9.9700	9.9500	9.9700	+0.100%	2,293	-29.639%
2023-02-27	9.9500	9.9600	9.9499	9.9600	+0.101%	207,637	-29.568%
2023-02-24	10.0100	10.0100	9.9500	9.9500	-0.500%	14,343	-29.497%
2023-02-23	10.0100	10.0100	10.0000	10.0000	-0.794%	3,279	-29.850%
2023-02-21	10.0700	10.0800	10.0700	10.0800	0.000%	1,503	-30.407%
2023-02-17	10.0350	10.0800	10.0350	10.0800	+0.599%	378	-30.407%
2023-02-15	10.0700	10.0700	10.0200	10.0200	0.000%	1,550	-29.990%
2023-02-14	9.9800	10.0800	9.9800	10.0200	-0.595%	3,789	-29.990%
2023-02-13	10.1500	10.1500	10.0300	10.0800	+1.307%	10,411	-30.407%
2023-02-10	9.9900	9.9900	9.9500	9.9500	-0.599%	10,168	-29.497%
2023-02-09	10.0200	10.0700	10.0100	10.0100	-0.100%	8,573	-29.920%
2023-02-08	10.0200	10.0200	10.0100	10.0200	-0.199%	10,204	-29.990%
2023-02-07	10.0400	10.0400	10.0400	10.0400	-0.100%	10,286	-30.129%
2023-02-06	10.0100	10.1000	10.0100	10.0500	-0.099%	39,779	-30.199%
2023-02-03	10.0700	10.0800	10.0500	10.0600	-0.297%	1,212,622	-30.268%
2023-02-02	10.0900	10.0901	10.0900	10.0900	+0.199%	32,998	-30.476%
2023-02-01	10.1000	10.1000	10.0600	10.0700	-0.099%	1,222,423	-30.338%
2023-01-31	10.0900	10.0950	10.0800	10.0800	0.000%	127,018	-30.407%
2023-01-30	10.0800	10.0850	10.0800	10.0800	0.000%	66,507	-30.407%
2023-01-27	10.0800	10.0801	10.0800	10.0800	0.000%	31,801	-30.407%
2023-01-26	10.0800	10.0851	10.0800	10.0800	0.000%	15,699	-30.407%
2023-01-25	10.0800	10.0900	10.0700	10.0800	+0.099%	38,614	-30.407%
2023-01-24	10.0700	10.0750	10.0700	10.0700	0.000%	323,205	-30.338%
2023-01-23	10.0900	10.1000	10.0600	10.0700	-0.198%	2,212,688	-30.338%
2023-01-20	10.1000	10.1100	10.0800	10.0900	+0.099%	137,001	-30.476%
2023-01-19	10.0800	10.1000	10.0800	10.0800	-0.099%	1,110,777	-30.407%
2023-01-18	10.0900	10.1000	10.0900	10.0900	+0.099%	52,436	-30.476%
2023-01-17	10.0800	10.1000	10.0800	10.0800	+0.099%	42,814	-30.407%
2023-01-13	10.0700	10.0750	10.0700	10.0700	0.000%	22,494	-30.338%
2023-01-11	10.0700	10.0750	10.0700	10.0700	+0.099%	53,457	-30.338%
2023-01-10	10.0600	10.0800	10.0600	10.0600	-0.099%	3,156,922	-30.268%
2023-01-09	10.0700	10.0800	10.0600	10.0700	0.000%	794,799	-30.338%
2023-01-06	10.0400	10.0700	10.0400	10.0700	+0.099%	104,716	-30.338%
2023-01-05	10.0700	10.1200	10.0600	10.0600	-0.099%	34,401	-30.268%
2023-01-04	10.0500	10.0700	10.0300	10.0700	+0.499%	13,829	-30.338%
2023-01-03	10.0300	10.0300	10.0200	10.0200	0.000%	4,458	-29.990%
2022-12-30	10.0200	10.0300	10.0200	10.0200	0.000%	1,763	-29.990%
2022-12-29	10.0000	10.0300	9.9900	10.0200	-0.100%	723,776	-29.990%
2022-12-28	10.0300	10.0400	10.0200	10.0300	+0.100%	13,100	-30.060%
2022-12-27	9.9800	10.0500	9.9800	10.0200	+0.500%	41,174	-29.990%
2022-12-23	9.9850	9.9850	9.9700	9.9701	-0.099%	39,451	-29.640%
2022-12-20	9.9800	9.9800	9.9700	9.9800	0.000%	14,952	-29.709%
2022-12-19	10.0200	10.0200	9.9700	9.9800	-0.100%	17,208	-29.709%
2022-12-16	9.9800	9.9900	9.9800	9.9900	+0.100%	85,583	-29.780%
2022-12-15	9.9800	9.9800	9.9800	9.9800	+0.050%	442	-29.709%
2022-12-13	9.9600	9.9750	9.9600	9.9750	-0.250%	7,580	-29.674%
2022-12-12	10.0000	10.0000	9.9900	10.0000	+0.100%	13,322	-29.850%
2022-12-09	9.9900	9.9900	9.9900	9.9900	+0.301%	275	-29.780%
2022-12-08	9.9700	9.9700	9.9600	9.9600	-0.200%	39,821	-29.568%
2022-12-07	9.9700	9.9800	9.9700	9.9800	+0.100%	413	-29.709%
2022-12-06	9.9900	10.0000	9.9700	9.9700	0.000%	42,583	-29.639%
2022-12-05	9.9800	9.9800	9.9700	9.9700	-0.200%	602	-29.639%
2022-12-02	9.9900	9.9900	9.9900	9.9900	+0.301%	393	-29.780%
2022-12-01	9.9600	9.9700	9.9501	9.9600	-0.200%	12,244	-29.568%
2022-11-30	9.9600	9.9900	9.9600	9.9800	0.000%	1,766	-29.709%
2022-11-29	9.9700	9.9900	9.9700	9.9800	+0.302%	3,357	-29.709%
2022-11-28	9.9500	9.9500	9.9500	9.9500	-0.005%	105,004	-29.497%
2022-11-25	9.9505	9.9505	9.9505	9.9505	+0.005%	204	-29.501%
2022-11-23	9.9500	9.9500	9.9500	9.9500	-0.201%	309	-29.497%
2022-11-22	9.9700	9.9700	9.9400	9.9700	+0.302%	615,190	-29.639%
2022-11-21	9.9300	9.9500	9.9300	9.9400	+0.101%	1,211,560	-29.427%
2022-11-18	9.9400	9.9500	9.9300	9.9300	-0.101%	4,690,330	-29.355%
2022-11-17	9.9400	9.9500	9.9400	9.9400	-0.101%	818,709	-29.427%
2022-11-16	9.9500	9.9500	9.9400	9.9500	+0.050%	104,100	-29.497%
2022-11-15	9.9400	9.9450	9.9400	9.9450	+0.050%	735,972	-29.462%
2022-11-14	9.9500	9.9500	9.9400	9.9400	-0.101%	289	-29.427%
2022-11-11	9.9300	9.9500	9.9300	9.9500	+0.404%	50,241	-29.497%
2022-11-10	9.9400	9.9400	9.9100	9.9100	-0.101%	121,542	-29.213%
2022-11-09	9.9200	9.9400	9.9200	9.9200	-0.201%	6,709	-29.284%
2022-11-08	9.9400	9.9400	9.9400	9.9400	+0.050%	2,237	-29.427%
2022-11-07	9.9300	9.9350	9.9100	9.9350	-0.101%	38,765	-29.391%
2022-11-04	9.9450	9.9450	9.9450	9.9450	-0.050%	219	-29.462%
2022-11-03	9.9100	9.9500	9.9100	9.9500	+0.302%	6,127	-29.497%
2022-11-02	9.9200	9.9200	9.9200	9.9200	-0.201%	169	-29.284%
2022-11-01	9.9400	9.9400	9.9300	9.9400	+0.303%	55,886	-29.427%
2022-10-31	9.9000	9.9100	9.9000	9.9100	-0.201%	971	-29.213%
2022-10-28	9.9400	9.9400	9.9300	9.9300	0.000%	1,800	-29.355%
2022-10-26	9.9250	9.9300	9.9250	9.9300	+0.101%	7,069	-29.355%
2022-10-25	9.9150	9.9200	9.9150	9.9200	+0.202%	12,802	-29.284%
2022-10-20	9.9000	9.9000	9.9000	9.9000	0.000%	400	-29.141%
2022-10-19	9.9000	9.9100	9.9000	9.9000	-0.101%	7,625	-29.141%
2022-10-18	9.9000	9.9100	9.9000	9.9100	0.000%	1,160	-29.213%
2022-10-17	9.9000	9.9100	9.9000	9.9100	+0.304%	14,104	-29.213%
2022-10-12	9.8800	9.8900	9.8800	9.8800	+0.101%	511,543	-28.998%
2022-10-11	9.8700	9.8700	9.8700	9.8700	-0.101%	254	-28.926%
2022-10-10	9.8700	9.8850	9.8700	9.8800	0.000%	473,151	-28.998%
2022-10-07	9.8650	9.8800	9.8600	9.8800	+0.101%	545,842	-28.998%
2022-10-06	9.8500	9.8700	9.8400	9.8700	+0.305%	266,003	-28.926%
2022-10-04	9.8400	9.8400	9.8400	9.8400	0.000%	102,376	-28.709%
2022-10-03	9.8300	9.8400	9.8300	9.8400	+0.204%	46,003	-28.709%
2022-09-30	9.8300	9.8300	9.8200	9.8200	0.000%	87,204	-28.564%
2022-09-29	9.8300	9.8300	9.8200	9.8200	0.000%	11,179	-28.564%
2022-09-28	9.8200	9.8200	9.8200	9.8200	+0.051%	100,004	-28.564%
2022-09-26	9.8200	9.8300	9.8100	9.8150	0.000%	52,712	-28.528%
2022-09-23	9.8100	9.8200	9.8100	9.8150	-0.051%	693,036	-28.528%
2022-09-21	9.8200	9.8200	9.8200	9.8200	0.000%	49,034	-28.564%
2022-09-20	9.8300	9.8300	9.8200	9.8200	0.000%	9,464	-28.564%
2022-09-19	9.8200	9.8300	9.8200	9.8200	0.000%	3,000	-28.564%
2022-09-16	9.8200	9.8300	9.8200	9.8200	0.000%	97,793	-28.564%
2022-09-15	9.8100	9.8300	9.8100	9.8200	0.000%	183,615	-28.564%
2022-09-14	9.8100	9.8250	9.8100	9.8200	+0.102%	1,440	-28.564%
2022-09-13	9.8100	9.8100	9.8100	9.8100	-0.102%	1,608	-28.491%
2022-09-12	9.8100	9.8200	9.8100	9.8200	0.000%	83,259	-28.564%
2022-09-09	9.8200	9.8200	9.8200	9.8200	+0.102%	10,010	-28.564%
2022-09-07	9.8150	9.8200	9.8100	9.8100	0.000%	28,257	-28.491%
2022-09-06	9.8100	9.8300	9.8100	9.8100	-0.203%	46,710	-28.491%
2022-09-02	9.8300	9.8300	9.8300	9.8300	-0.102%	326	-28.637%
2022-09-01	9.8300	9.8400	9.8300	9.8400	+0.102%	564	-28.709%
2022-08-31	9.8300	9.8300	9.8300	9.8300	+0.102%	152	-28.637%
2022-08-29	9.8200	9.8200	9.8200	9.8200	+0.102%	5,207	-28.564%
2022-08-26	9.8200	9.8250	9.8100	9.8100	0.000%	555,048	-28.491%
2022-08-25	9.8100	9.8200	9.8100	9.8100	-0.102%	4,019	-28.491%
2022-08-24	9.8300	9.8350	9.8200	9.8200	-0.203%	109,586	-28.564%
2022-08-23	9.8400	9.8500	9.8200	9.8400	0.000%	424,248	-28.709%
2022-08-22	9.8400	9.8550	9.8400	9.8400	0.000%	14,421	-28.709%
2022-08-19	9.8400	9.8400	9.8400	9.8400	-0.051%	13,955	-28.709%
2022-08-18	9.8400	9.8450	9.8400	9.8450	+0.051%	15,814	-28.746%
2022-08-17	9.8400	9.8600	9.8400	9.8400	0.000%	600,098	-28.709%
2022-08-15	9.8350	9.8400	9.8300	9.8400	+0.102%	169,489	-28.709%
2022-08-11	9.8500	9.8500	9.8300	9.8300	-0.051%	979	-28.637%
2022-08-10	9.8400	9.8400	9.8350	9.8350	+0.051%	4,578	-28.673%
2022-08-09	9.8300	9.8350	9.8300	9.8300	0.000%	44,121	-28.637%
2022-08-05	9.8400	9.8400	9.8300	9.8300	0.000%	705	-28.637%
2022-08-04	9.8200	9.8300	9.8200	9.8300	+0.102%	50,417	-28.637%
2022-08-03	9.8200	9.8200	9.8200	9.8200	-0.102%	6,421	-28.564%
2022-08-02	9.8200	9.8300	9.8200	9.8300	+0.102%	109,820	-28.637%
2022-08-01	9.8200	9.8200	9.8193	9.8200	0.000%	388,352	-28.564%
2022-07-29	9.8200	9.8200	9.8200	9.8200	-0.051%	100,000	-28.564%
2022-07-28	9.8250	9.8250	9.8250	9.8250	+0.051%	850	-28.601%
2022-07-27	9.8200	9.8200	9.8200	9.8200	-0.051%	655,422	-28.564%
2022-07-22	9.8250	9.8250	9.8250	9.8250	-0.152%	102	-28.601%
2022-07-21	9.8100	9.8400	9.8100	9.8400	+0.408%	13,567	-28.709%
2022-07-20	9.8000	9.8100	9.8000	9.8000	0.000%	6,144	-28.418%
2022-07-19	9.8000	9.8000	9.8000	9.8000	0.000%	4,981	-28.418%
2022-07-18	9.8000	9.8100	9.8000	9.8000	0.000%	19,979	-28.418%
2022-07-15	9.8000	9.8100	9.8000	9.8000	+0.102%	13,884	-28.418%
2022-07-14	9.8000	9.8100	9.7900	9.7900	0.000%	9,496	-28.345%
2022-07-13	9.8000	9.8002	9.7900	9.7900	0.000%	8,883	-28.345%
2022-07-12	9.8000	9.8000	9.7900	9.7900	-0.102%	233	-28.345%
2022-07-08	9.8000	9.8000	9.7800	9.8000	0.000%	79,385	-28.418%
2022-07-07	9.7950	9.8000	9.7900	9.8000	0.000%	26,979	-28.418%
2022-07-06	9.7900	9.8000	9.7800	9.8000	0.000%	312,557	-28.418%
2022-07-05	9.8000	9.8000	9.8000	9.8000	0.000%	101	-28.418%
2022-07-01	9.8000	9.8000	9.8000	9.8000	0.000%	162	-28.418%
2022-06-29	9.8000	9.8001	9.7900	9.8000	+0.102%	188,283	-28.418%
2022-06-24	9.7900	9.8000	9.7900	9.7900	+0.102%	1,765	-28.345%
2022-06-22	9.7800	9.7800	9.7800	9.7800	-0.204%	514	-28.272%
2022-06-21	9.7900	9.8000	9.7900	9.8000	+0.204%	33,343	-28.418%
2022-06-17	9.7700	9.7800	9.7700	9.7800	+0.102%	17,340	-28.272%
2022-06-16	9.7700	9.7700	9.7700	9.7700	0.000%	1,289	-28.199%
2022-06-15	9.7700	9.7700	9.7700	9.7700	0.000%	418	-28.199%
2022-06-14	9.7800	9.7900	9.7700	9.7700	-0.326%	24,277	-28.199%
2022-06-13	9.8000	9.8020	9.7806	9.8020	-0.100%	2,987	-28.433%
2022-06-10	9.7800	9.8118	9.7800	9.8118	+0.325%	4,484	-28.504%
2022-06-09	9.7800	9.7800	9.7700	9.7800	-0.204%	21,353	-28.272%
2022-06-08	9.7800	9.8000	9.7800	9.8000	+0.102%	27,944	-28.418%
2022-06-07	9.7700	9.7900	9.7700	9.7900	+0.102%	19,020	-28.345%
2022-06-03	9.7800	9.7800	9.7800	9.7800	+0.061%	644	-28.272%
2022-06-02	9.7740	9.7740	9.7740	9.7740	+0.143%	101	-28.228%
2022-06-01	9.7600	9.7600	9.7588	9.7600	-0.102%	197,155	-28.125%
2022-05-31	9.7700	9.7700	9.7699	9.7700	0.000%	49,938	-28.199%
2022-05-27	9.7700	9.7700	9.7699	9.7700	+0.102%	421,787	-28.199%
2022-05-23	9.7600	9.7600	9.7600	9.7600	+0.103%	2,006	-28.125%
2022-05-20	9.7500	9.7500	9.7500	9.7500	0.000%	23,839	-28.051%
2022-05-17	9.7500	9.7650	9.7500	9.7500	0.000%	250,678	-28.051%
2022-05-16	9.7500	9.7500	9.7500	9.7500	0.000%	9,603	-28.051%
2022-05-13	9.7600	9.7600	9.7500	9.7500	-0.102%	34,767	-28.051%
2022-05-12	9.7700	9.7700	9.7600	9.7600	-0.204%	12,870	-28.125%
2022-05-09	9.7900	9.7900	9.7800	9.7800	-0.336%	23,231	-28.272%
2022-05-06	9.7900	9.8130	9.7900	9.8130	+0.031%	5,136	-28.513%
2022-05-05	9.8000	9.8100	9.7900	9.8100	0.000%	19,347	-28.491%
2022-05-04	9.8100	9.8100	9.8100	9.8100	+0.102%	10,187	-28.491%
2022-05-03	9.8100	9.8100	9.8000	9.8000	-0.102%	17,973	-28.418%
2022-05-02	9.8100	9.8100	9.8100	9.8100	+0.102%	11,004	-28.491%
2022-04-29	9.8240	9.8240	9.8000	9.8000	-0.186%	749	-28.418%
2022-04-28	9.7900	9.8183	9.7900	9.8183	-0.017%	775	-28.552%
2022-04-27	9.8200	9.8209	9.8100	9.8200	-0.102%	13,445	-28.564%
2022-04-25	9.8200	9.8300	9.8200	9.8300	+0.041%	37,624	-28.637%
2022-04-22	9.8200	9.8260	9.8100	9.8260	-0.142%	2,267	-28.608%
2022-04-20	9.8200	9.8400	9.8100	9.8400	0.000%	125,264	-28.709%
2022-04-19	9.8400	9.8400	9.8100	9.8400	+0.204%	9,224	-28.709%
2022-04-18	9.8300	9.8300	9.7900	9.8200	+0.409%	7,341	-28.564%
2022-04-14	9.7900	9.7900	9.7800	9.7800	+0.041%	7,332	-28.272%
2022-04-13	9.7600	9.7900	9.7600	9.7760	+0.164%	844	-28.243%
2022-04-12	9.7900	9.7900	9.7600	9.7600	-0.407%	175,475	-28.125%
2022-04-08	9.7964	9.7999	9.7964	9.7999	+0.101%	252	-28.418%
2022-04-06	9.7900	9.7900	9.7900	9.7900	0.000%	1,196	-28.345%
2022-04-05	9.7900	9.7900	9.7800	9.7900	0.000%	2,005	-28.345%
2022-04-04	9.7700	9.7900	9.7700	9.7900	+0.205%	8,063	-28.345%
2022-04-01	9.7750	9.7750	9.7700	9.7700	0.000%	64,958	-28.199%
2022-03-31	9.7700	9.7700	9.7700	9.7700	0.000%	100	-28.199%
2022-03-30	9.7600	9.7700	9.7600	9.7700	0.000%	5,129	-28.199%
2022-03-29	9.7700	9.7700	9.7300	9.7700	-0.102%	137,109	-28.199%
2022-03-28	9.7700	9.7800	9.7500	9.7800	+0.102%	86,146	-28.272%
2022-03-24	9.7500	9.7700	9.7500	9.7700	0.000%	1,735	-28.199%
2022-03-23	9.7700	9.7700	9.7600	9.7700	+0.102%	43,300	-28.199%
2022-03-22	9.7600	9.7600	9.7600	9.7600	0.000%	42,800	-28.125%
2022-03-18	9.7550	9.7600	9.7550	9.7600	+0.103%	2,717	-28.125%
2022-03-17	9.7650	9.7650	9.7500	9.7500	-0.102%	5,289	-28.051%
2022-03-16	9.7600	9.7650	9.7300	9.7600	+0.103%	15,432	-28.125%
2022-03-15	9.7500	9.7500	9.7500	9.7500	-0.102%	321	-28.051%
2022-03-14	9.7500	9.7600	9.7400	9.7600	+0.103%	9,444	-28.125%
2022-03-11	9.7500	9.7500	9.7500	9.7500	0.000%	399,986	-28.051%
2022-03-10	9.7600	9.7600	9.7500	9.7500	0.000%	195,515	-28.051%
2022-03-09	9.7500	9.7500	9.7500	9.7500	+0.206%	99,960	-28.051%
2022-03-08	9.7400	9.7400	9.7300	9.7300	-0.103%	601	-27.903%
2022-03-07	9.7400	9.7400	9.7400	9.7400	0.000%	337	-27.977%
2022-03-04	9.7400	9.7400	9.7400	9.7400	0.000%	1,001	-27.977%
2022-03-03	9.7250	9.7401	9.7250	9.7400	+0.206%	59,530	-27.977%
2022-03-01	9.7250	9.7250	9.7200	9.7200	0.000%	263	-27.829%
2022-02-28	9.7200	9.7200	9.7200	9.7200	+0.103%	137	-27.829%
2022-02-24	9.6600	9.7100	9.6600	9.7100	+0.103%	556	-27.755%
2022-02-22	9.7000	9.7000	9.7000	9.7000	-0.206%	283	-27.680%
2022-02-18	9.7200	9.7300	9.7180	9.7200	0.000%	10,065	-27.829%
2022-02-17	9.7200	9.7200	9.7200	9.7200	0.000%	1,951	-27.829%
2022-02-15	9.7200	9.7200	9.7200	9.7200	0.000%	2,019	-27.829%
2022-02-14	9.6800	9.7200	9.6800	9.7200	+0.103%	6,106	-27.829%
2022-02-11	9.7100	9.7170	9.7100	9.7100	-0.103%	622	-27.755%
2022-02-10	9.7200	9.7200	9.7200	9.7200	+0.310%	666	-27.829%
2022-02-08	9.6900	9.6900	9.6900	9.6900	-0.309%	533	-27.606%
2022-02-07	9.6900	9.7300	9.6900	9.7200	+0.310%	5,426	-27.829%
2022-02-04	9.6800	9.7220	9.6800	9.6900	-0.411%	807	-27.606%
2022-02-03	9.7300	9.7300	9.7300	9.7300	0.000%	5,831	-27.903%
2022-02-01	9.7100	9.7300	9.7100	9.7300	+0.413%	21,352	-27.903%
2022-01-31	9.6900	9.6900	9.6900	9.6900	+0.103%	262	-27.606%
2022-01-28	9.6800	9.6800	9.6800	9.6800	-0.103%	4,508	-27.531%
2022-01-27	9.6800	9.6900	9.6800	9.6900	0.000%	688	-27.606%
2022-01-26	9.6900	9.6900	9.6900	9.6900	0.000%	9,128	-27.606%
2022-01-25	9.6800	9.6900	9.6700	9.6900	-0.103%	16,615	-27.606%
2022-01-24	9.7000	9.7200	9.7000	9.7000	-0.103%	7,445	-27.680%
2022-01-21	9.7100	9.7200	9.7100	9.7100	0.000%	28,838	-27.755%
2022-01-20	9.7300	9.7300	9.7100	9.7100	-0.308%	64,135	-27.755%
2022-01-19	9.7200	9.7400	9.7200	9.7400	+0.206%	1,201	-27.977%
2022-01-18	9.7200	9.7200	9.7200	9.7200	-0.103%	6,022	-27.829%
2022-01-12	9.7300	9.7600	9.7200	9.7300	+0.103%	1,560	-27.903%
2022-01-11	9.7317	9.7600	9.7200	9.7200	-0.410%	602	-27.829%
2022-01-07	9.7400	9.7600	9.7400	9.7600	+0.205%	205,639	-28.125%
2022-01-06	9.7400	9.7500	9.7400	9.7400	-0.103%	1,068,544	-27.977%
2022-01-05	9.7488	9.7500	9.7400	9.7500	+0.051%	10,552	-28.051%
2022-01-04	9.7400	9.7500	9.7400	9.7450	+0.154%	3,218	-28.014%
2022-01-03	9.7200	9.7600	9.7200	9.7300	-0.103%	8,848	-27.903%
2021-12-31	9.7400	9.7500	9.7300	9.7400	-0.103%	602	-27.977%
2021-12-30	9.7500	9.7500	9.7500	9.7500	-0.102%	103	-28.051%
2021-12-29	9.7200	9.7600	9.7100	9.7600	0.000%	84,175	-28.125%
2021-12-27	9.7200	9.7600	9.7200	9.7600	+0.205%	13,532	-28.125%
2021-12-22	9.7300	9.7400	9.7300	9.7400	-0.103%	77,370	-27.977%
2021-12-21	9.7400	9.7500	9.7400	9.7500	+0.103%	18,050	-28.051%
2021-12-20	9.7400	9.7400	9.7100	9.7400	-0.103%	16,040	-27.977%
2021-12-17	9.7400	9.7500	9.7400	9.7500	+0.103%	28,226	-28.051%
2021-12-16	9.7500	9.7500	9.7300	9.7400	0.000%	5,928	-27.977%
2021-12-15	9.7100	9.7400	9.7100	9.7400	0.000%	758	-27.977%
2021-12-14	9.7200	9.7500	9.7200	9.7400	+0.103%	65,213	-27.977%
2021-12-13	9.7600	9.8100	9.7200	9.7300	-0.815%	158,547	-27.903%
2021-12-10	9.7915	9.8500	9.7500	9.8100	-0.406%	52,891	-28.491%
2021-12-09	9.8400	9.8500	9.7900	9.8500	+0.203%	12,689	-28.782%
2021-12-08	9.8300	9.8500	9.8150	9.8300	+0.409%	184,336	-28.637%
2021-12-07	9.7600	9.8000	9.7400	9.7900	-0.102%	27,875	-28.345%
2021-12-06	9.7600	9.8000	9.7600	9.8000	+0.461%	4,251	-28.418%
2021-12-03	9.8000	9.8000	9.7550	9.7550	+0.154%	1,484	-28.088%
2021-12-02	9.7600	9.7700	9.7400	9.7400	-0.307%	11,501	-27.977%
2021-12-01	9.7350	9.7700	9.7350	9.7700	+0.308%	71,804	-28.199%
2021-11-30	9.7900	9.7900	9.7400	9.7400	-0.612%	7,154	-27.977%
2021-11-29	9.7600	9.8000	9.7500	9.8000	+0.102%	256,130	-28.418%
2021-11-26	9.7600	9.7900	9.7600	9.7900	0.000%	1,131	-28.345%

.dark-mode .dBvd5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBvd5M{ color: #333333; background-color: white; border: 2px solid #333333; }ANZUAnzu Special Acquisition Corp I Class A Common Stockstock NASDAQ

ANZU
Anzu Special Acquisition Corp I Class A Common Stock
stock NASDAQ