Dark

ANZUW
Anzu Special Acquisition Corp I Warrant
stock NASDAQ

Inactive

Sep 29, 2023

0.0890USD-1.111%(-0.0010)16,473

Pre-market

0.00USD-100.000%(-0.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-29	0.070000	0.090000	0.070000	0.089000	-1.111%	16,473	0.000%
2023-09-28	0.090000	0.090000	0.090000	0.090000	-5.263%	500	-1.111%
2023-09-27	0.139800	0.139800	0.095000	0.095000	-20.833%	11,580	-6.316%
2023-09-26	0.120000	0.140000	0.120000	0.120000	-17.127%	30,121	-25.833%
2023-09-25	0.120000	0.144800	0.120000	0.144800	+3.429%	1,000	-38.536%
2023-09-22	0.140000	0.140000	0.140000	0.140000	-3.382%	4,005	-36.429%
2023-09-21	0.100000	0.150000	0.095000	0.144900	+44.900%	51,513	-38.578%
2023-09-20	0.100000	0.100000	0.090800	0.100000	+14.416%	25,858	-11.000%
2023-09-19	0.085000	0.090000	0.085000	0.087400	+2.824%	23,288	+1.831%
2023-09-18	0.070000	0.085000	0.070000	0.085000	+8.974%	28,071	+4.706%
2023-09-15	0.070000	0.078000	0.070000	0.078000	-2.395%	5,496	+14.103%
2023-09-14	0.070000	0.079914	0.070000	0.079914	+26.147%	150,460	+11.370%
2023-09-13	0.062800	0.070000	0.062800	0.063350	-2.538%	4,230	+40.489%
2023-09-12	0.065000	0.065000	0.065000	0.065000	0.000%	25,001	+36.923%
2023-09-11	0.068700	0.068700	0.065000	0.065000	0.000%	5,951	+36.923%
2023-09-07	0.060000	0.067800	0.060000	0.065000	+1.721%	47,347	+36.923%
2023-09-06	0.045000	0.070000	0.045000	0.063900	+34.526%	622,614	+39.280%
2023-09-05	0.044000	0.047500	0.040100	0.047500	+18.750%	105,970	+87.368%
2023-09-01	0.042500	0.042500	0.035000	0.040000	0.000%	1,321	+122.500%
2023-08-31	0.035100	0.040000	0.035100	0.040000	+14.286%	95,797	+122.500%
2023-08-30	0.032500	0.035000	0.032500	0.035000	-6.166%	321	+154.286%
2023-08-28	0.038000	0.038000	0.030000	0.037300	-7.901%	188,910	+138.606%
2023-08-25	0.040101	0.042400	0.040000	0.040500	-4.255%	30,352	+119.753%
2023-08-24	0.044899	0.044899	0.040000	0.042300	-6.000%	28,432	+110.402%
2023-08-22	0.040000	0.045000	0.040000	0.045000	0.000%	5,273	+97.778%
2023-08-21	0.040101	0.045000	0.040101	0.045000	-2.174%	1,100	+97.778%
2023-08-17	0.046000	0.046000	0.046000	0.046000	+6.729%	100	+93.478%
2023-08-16	0.041200	0.043800	0.040000	0.043100	-6.304%	34,069	+106.497%
2023-08-14	0.047500	0.047500	0.040000	0.046000	-2.954%	16,106	+93.478%
2023-08-10	0.042300	0.047400	0.042300	0.047400	-2.268%	300	+87.764%
2023-08-09	0.048500	0.048500	0.048500	0.048500	+3.191%	100	+83.505%
2023-08-08	0.045600	0.047000	0.045600	0.047000	+14.634%	222	+89.362%
2023-08-07	0.041000	0.041000	0.041000	0.041000	+0.490%	108	+117.073%
2023-08-04	0.045800	0.045800	0.039000	0.040800	+2.000%	5,078	+118.137%
2023-08-03	0.045800	0.045800	0.039500	0.040000	0.000%	663	+122.500%
2023-08-02	0.039000	0.040000	0.039000	0.040000	0.000%	1,325	+122.500%
2023-08-01	0.039800	0.040000	0.039800	0.040000	+0.251%	10,034	+122.500%
2023-07-31	0.046000	0.046000	0.039900	0.039900	-0.499%	8,010	+123.058%
2023-07-28	0.041500	0.041500	0.040100	0.040100	-15.756%	23,010	+121.945%
2023-07-27	0.048900	0.048900	0.047600	0.047600	-0.418%	200	+86.975%
2023-07-26	0.045000	0.048700	0.045000	0.047800	-4.400%	59,504	+86.192%
2023-07-25	0.050000	0.050000	0.050000	0.050000	-1.768%	100	+78.000%
2023-07-21	0.043000	0.050900	0.040200	0.050900	+3.455%	1,607	+74.853%
2023-07-20	0.047400	0.049200	0.047400	0.049200	+14.685%	500	+80.894%
2023-07-19	0.043000	0.043000	0.042900	0.042900	-13.333%	200	+107.459%
2023-07-17	0.043600	0.049500	0.043600	0.049500	-1.000%	383	+79.798%
2023-07-14	0.047200	0.050000	0.044400	0.050000	-1.768%	1,063	+78.000%
2023-07-13	0.050900	0.050900	0.050900	0.050900	+0.197%	163	+74.853%
2023-07-11	0.043600	0.050800	0.040100	0.050800	+1.600%	2,900	+75.197%
2023-07-10	0.050000	0.050000	0.043600	0.050000	0.000%	7,861	+78.000%
2023-07-06	0.048100	0.050000	0.048100	0.050000	+0.200%	15,000	+78.000%
2023-06-29	0.045000	0.049900	0.045000	0.049900	-0.200%	5,721	+78.357%
2023-06-26	0.051200	0.051300	0.050000	0.050000	0.000%	1,166	+78.000%
2023-06-23	0.047501	0.050000	0.045000	0.050000	-1.186%	913	+78.000%
2023-06-21	0.050000	0.052500	0.050000	0.050600	+1.200%	6,585	+75.889%
2023-06-20	0.039800	0.052500	0.039700	0.050000	+25.628%	25,022	+78.000%
2023-06-16	0.040000	0.040000	0.035100	0.039800	+13.390%	7,882	+123.618%
2023-06-15	0.040000	0.040000	0.035100	0.035100	-33.015%	5,367	+153.561%
2023-06-14	0.052400	0.052400	0.052400	0.052400	+2.941%	3,200	+69.847%
2023-06-13	0.035100	0.052500	0.035100	0.050903	+3.884%	1,883	+74.842%
2023-06-09	0.040000	0.049000	0.039900	0.049000	0.000%	29,035	+81.633%
2023-06-05	0.049000	0.049000	0.049000	0.049000	0.000%	403	+81.633%
2023-06-01	0.049000	0.049000	0.049000	0.049000	-1.606%	265	+81.633%
2023-05-30	0.035100	0.049800	0.035100	0.049800	-0.400%	1,467	+78.715%
2023-05-26	0.050000	0.050000	0.050000	0.050000	-1.961%	5,329	+78.000%
2023-05-25	0.051500	0.051600	0.050000	0.051000	-4.673%	1,350	+74.510%
2023-05-24	0.050000	0.053500	0.050000	0.053500	-2.550%	414	+66.355%
2023-05-23	0.050000	0.056800	0.050000	0.054900	-0.182%	1,457	+62.113%
2023-05-22	0.050000	0.055000	0.050000	0.055000	-1.784%	700	+61.818%
2023-05-19	0.052500	0.055999	0.052500	0.055999	+0.179%	26,564	+58.931%
2023-05-18	0.052600	0.057000	0.052500	0.055899	-6.835%	21,137	+59.216%
2023-05-17	0.052500	0.060000	0.052500	0.060000	0.000%	586	+48.333%
2023-05-16	0.050100	0.060000	0.050100	0.060000	+14.286%	10,900	+48.333%
2023-05-15	0.050201	0.052500	0.050201	0.052500	-4.544%	600	+69.524%
2023-05-12	0.050000	0.054999	0.050000	0.054999	-0.002%	450	+61.821%
2023-05-10	0.059900	0.060000	0.052500	0.055000	+10.000%	500	+61.818%
2023-05-09	0.060000	0.060000	0.050000	0.050000	-9.091%	200	+78.000%
2023-05-08	0.050000	0.060000	0.050000	0.055000	+7.317%	2,800	+61.818%
2023-05-05	0.060000	0.060000	0.051250	0.051250	+2.502%	593	+73.659%
2023-05-04	0.052600	0.052600	0.045600	0.049999	-16.390%	18,534	+78.004%
2023-05-02	0.052500	0.059800	0.052500	0.059800	-0.333%	7,842	+48.829%
2023-05-01	0.053750	0.060000	0.053750	0.060000	+20.000%	1,493	+48.333%
2023-04-28	0.058200	0.060000	0.046649	0.050000	-1.575%	53,437	+78.000%
2023-04-27	0.056250	0.056250	0.050000	0.050800	-5.751%	24,814	+75.197%
2023-04-26	0.052500	0.057500	0.052500	0.053900	-1.821%	3,686	+65.121%
2023-04-25	0.059900	0.060000	0.053000	0.054900	-8.500%	68,940	+62.113%
2023-04-24	0.055000	0.060000	0.050000	0.060000	+4.530%	55,157	+48.333%
2023-04-21	0.055000	0.057500	0.055000	0.057400	+2.500%	3,961	+55.052%
2023-04-20	0.055000	0.060000	0.055000	0.056000	+2.377%	561	+58.929%
2023-04-19	0.050000	0.059900	0.043300	0.054700	-8.833%	998,721	+62.706%
2023-04-18	0.054900	0.070000	0.044800	0.060000	+51.899%	328,910	+48.333%
2023-04-14	0.037000	0.041800	0.035100	0.039500	-1.250%	3,994	+125.316%
2023-04-12	0.040000	0.040000	0.040000	0.040000	+2.302%	3,561	+122.500%
2023-04-11	0.037601	0.040000	0.035100	0.039100	-2.250%	3,000	+127.621%
2023-04-10	0.035100	0.041300	0.035100	0.040000	+13.960%	20,444	+122.500%
2023-04-06	0.039000	0.039100	0.035100	0.035100	-7.388%	1,102	+153.561%
2023-04-05	0.035101	0.039800	0.035101	0.037900	-5.013%	1,737	+134.828%
2023-04-04	0.037200	0.040000	0.030000	0.039900	+17.009%	11,168	+123.058%
2023-04-03	0.035000	0.040000	0.031000	0.034100	-9.309%	48,542	+160.997%
2023-03-29	0.040000	0.040000	0.031000	0.037600	+18.239%	71,614	+136.702%
2023-03-28	0.031100	0.040800	0.031100	0.031800	+5.644%	13,500	+179.874%
2023-03-27	0.030000	0.041800	0.030000	0.030101	+0.337%	27,984	+195.671%
2023-03-24	0.055000	0.055000	0.030000	0.030000	0.000%	19,507	+196.667%
2023-03-23	0.040100	0.050000	0.022200	0.030000	-25.000%	66,252	+196.667%
2023-03-22	0.080000	0.080000	0.040000	0.040000	-33.333%	36,009	+122.500%
2023-03-21	0.065100	0.079999	0.055300	0.060000	-19.999%	93,900	+48.333%
2023-03-20	0.065000	0.075000	0.065000	0.074999	-0.001%	1,700	+18.668%
2023-03-16	0.067200	0.082000	0.060000	0.075000	+22.549%	9,881	+18.667%
2023-03-14	0.060500	0.068550	0.060500	0.061200	+1.157%	4,911	+45.425%
2023-03-10	0.085101	0.085101	0.046753	0.060500	-30.857%	36,470	+47.107%
2023-03-09	0.087500	0.090000	0.085000	0.087500	-2.670%	2,450	+1.714%
2023-03-08	0.085000	0.089900	0.085000	0.089900	+3.096%	19,423	-1.001%
2023-03-07	0.082000	0.087200	0.082000	0.087200	+2.588%	3,859	+2.064%
2023-03-06	0.093999	0.093999	0.080000	0.085000	+21.255%	1,244	+4.706%
2023-03-03	0.070000	0.094000	0.070000	0.070100	-21.059%	17,924	+26.961%
2023-03-02	0.088800	0.090000	0.087100	0.088800	-1.333%	19,600	+0.225%
2023-03-01	0.090000	0.090000	0.090000	0.090000	+5.882%	9,943	-1.111%
2023-02-28	0.060000	0.088000	0.060000	0.085000	+41.667%	9,178	+4.706%
2023-02-27	0.070000	0.070000	0.060000	0.060000	0.000%	3,608	+48.333%
2023-02-24	0.045000	0.070000	0.040200	0.060000	+22.200%	113,569	+48.333%
2023-02-23	0.049100	0.049100	0.049100	0.049100	0.000%	10,101	+81.263%
2023-02-22	0.050000	0.050000	0.049100	0.049100	-1.800%	1,200	+81.263%
2023-02-21	0.058800	0.060000	0.048300	0.050000	-28.469%	15,500	+78.000%
2023-02-17	0.040000	0.069900	0.035100	0.069900	+16.500%	1,150	+27.325%
2023-02-16	0.053500	0.066900	0.042400	0.060000	-8.397%	40,321	+48.333%
2023-02-13	0.064800	0.065601	0.064800	0.065500	+0.769%	21,100	+35.878%
2023-02-10	0.065000	0.065000	0.052600	0.065000	+8.514%	5,794	+36.923%
2023-02-09	0.060000	0.060000	0.052601	0.059900	+15.192%	2,050	+48.581%
2023-02-08	0.060000	0.060000	0.052000	0.052000	+1.761%	2,433	+71.154%
2023-02-07	0.056000	0.079400	0.051100	0.051100	-35.642%	23,303	+74.168%
2023-02-06	0.069200	0.089699	0.059800	0.079400	+45.155%	337,857	+12.091%
2023-02-03	0.040000	0.069500	0.036200	0.054700	+3.209%	28,319	+62.706%
2023-02-02	0.050049	0.056500	0.036200	0.052999	-4.678%	4,492	+67.928%
2023-02-01	0.039800	0.055600	0.039758	0.055600	+29.634%	1,100	+60.072%
2023-01-31	0.042890	0.042890	0.042890	0.042890	+13.469%	129,972	+107.508%
2023-01-30	0.040029	0.042800	0.036200	0.037799	-5.503%	3,100	+135.456%
2023-01-27	0.038100	0.040000	0.035400	0.040000	-4.988%	14,290	+122.500%
2023-01-26	0.049300	0.049300	0.039000	0.042100	+7.949%	2,100	+111.401%
2023-01-25	0.049500	0.049500	0.039000	0.039000	-30.108%	1,897	+128.205%
2023-01-24	0.040300	0.055900	0.038900	0.055800	-25.401%	15,366	+59.498%
2023-01-23	0.064182	0.074800	0.064182	0.074800	+80.676%	1,500	+18.984%
2023-01-20	0.074900	0.074900	0.039000	0.041400	+3.500%	5,600	+114.976%
2023-01-18	0.056900	0.070000	0.035200	0.040000	-0.498%	14,431	+122.500%
2023-01-17	0.050000	0.050000	0.040200	0.040200	-32.888%	500	+121.393%
2023-01-13	0.035000	0.060000	0.035000	0.059900	+8.909%	14,528	+48.581%
2023-01-11	0.055000	0.055000	0.031200	0.055000	+37.848%	8,492	+61.818%
2023-01-10	0.055000	0.055000	0.032000	0.039899	-18.739%	25,628	+123.063%
2023-01-06	0.049100	0.049100	0.049100	0.049100	+0.204%	968	+81.263%
2023-01-05	0.044500	0.049100	0.041200	0.049000	+31.720%	4,311	+81.633%
2023-01-04	0.030000	0.037200	0.020000	0.037200	+24.000%	4,161	+139.247%
2023-01-03	0.030200	0.035099	0.030000	0.030000	-21.053%	7,156	+196.667%
2022-12-30	0.040000	0.040900	0.030000	0.038000	+46.154%	32,837	+134.211%
2022-12-29	0.030000	0.042899	0.025000	0.026000	-13.333%	84,760	+242.308%
2022-12-28	0.030000	0.030000	0.030000	0.030000	+50.000%	1,166	+196.667%
2022-12-23	0.005000	0.020000	0.005000	0.020000	-31.345%	31,244	+345.000%
2022-12-21	0.040000	0.040000	0.009900	0.029131	+60.945%	600	+205.516%
2022-12-20	0.050000	0.050000	0.001300	0.018100	-46.608%	231,692	+391.713%
2022-12-19	0.022800	0.033900	0.018300	0.033900	-32.200%	67,963	+162.537%
2022-12-16	0.011000	0.050000	0.011000	0.050000	0.000%	577	+78.000%
2022-12-14	0.030000	0.050000	0.029000	0.050000	0.000%	24,102	+78.000%
2022-12-12	0.049701	0.050000	0.049701	0.050000	+47.837%	7,900	+78.000%
2022-12-09	0.029000	0.037600	0.020000	0.033821	-32.358%	12,600	+163.150%
2022-12-08	0.040000	0.050000	0.040000	0.050000	+65.563%	1,000	+78.000%
2022-12-06	0.019100	0.038899	0.019100	0.030200	-48.464%	37,501	+194.702%
2022-12-05	0.012500	0.065000	0.012500	0.058600	+136.290%	35,892	+51.877%
2022-12-02	0.011000	0.064500	0.011000	0.024800	-18.954%	4,433	+258.871%
2022-12-01	0.033000	0.033000	0.030600	0.030600	+45.714%	305	+190.850%
2022-11-30	0.035651	0.035651	0.011000	0.021000	-47.236%	5,534	+323.810%
2022-11-23	0.017400	0.039800	0.017400	0.039800	0.000%	505	+123.618%
2022-11-21	0.039800	0.039800	0.039800	0.039800	+78.475%	105	+123.618%
2022-11-18	0.038200	0.038200	0.020100	0.022300	-37.883%	23,271	+299.103%
2022-11-17	0.030100	0.044900	0.030000	0.035900	-47.971%	41,555	+147.911%
2022-11-16	0.069000	0.069000	0.030000	0.069000	+61.972%	1,705	+28.986%
2022-11-15	0.030000	0.079900	0.027850	0.042600	-40.084%	58,233	+108.920%
2022-11-14	0.050000	0.071100	0.050000	0.071100	+5.333%	12,605	+25.176%
2022-11-11	0.030000	0.070000	0.030000	0.067500	+20.968%	4,225	+31.852%
2022-11-10	0.060000	0.060000	0.055800	0.055800	+63.636%	205	+59.498%
2022-11-09	0.078000	0.078000	0.025000	0.034100	-2.849%	10,005	+160.997%
2022-11-08	0.080000	0.080000	0.031000	0.035100	+1.445%	390,120	+153.561%
2022-11-07	0.018700	0.035000	0.018700	0.034600	-12.407%	87,705	+157.225%
2022-11-04	0.042200	0.042200	0.037100	0.039501	+0.768%	6,200	+125.311%
2022-11-03	0.021049	0.056550	0.021049	0.039200	-43.920%	3,563	+127.041%
2022-11-02	0.077200	0.087500	0.040000	0.069900	-13.490%	10,985	+27.325%
2022-11-01	0.065701	0.080800	0.031400	0.080800	+160.645%	32,462	+10.149%
2022-10-31	0.029000	0.065101	0.025400	0.031000	-54.745%	47,932	+187.097%
2022-10-28	0.033000	0.070000	0.033000	0.068500	-2.001%	4,666	+29.927%
2022-10-27	0.039000	0.069899	0.023800	0.069899	+0.142%	3,478	+27.327%
2022-10-26	0.040000	0.070000	0.040000	0.069800	+3.256%	70,690	+27.507%
2022-10-25	0.067599	0.067599	0.067599	0.067599	+68.998%	149	+31.659%
2022-10-24	0.040000	0.040000	0.040000	0.040000	-42.856%	1,415	+122.500%
2022-10-19	0.050000	0.069999	0.050000	0.069999	-19.356%	28,214	+27.145%
2022-10-18	0.053450	0.087500	0.042000	0.086800	+44.667%	21,227	+2.535%
2022-10-14	0.050000	0.060000	0.050000	0.060000	+0.002%	2,106	+48.333%
2022-10-13	0.065101	0.066000	0.059999	0.059999	+0.165%	9,647	+48.336%
2022-10-12	0.066500	0.066600	0.057300	0.059900	-3.074%	11,997	+48.581%
2022-10-11	0.067000	0.067000	0.061800	0.061800	+5.281%	500	+44.013%
2022-10-10	0.040200	0.067000	0.040200	0.058700	+17.400%	2,200	+51.618%
2022-10-06	0.049800	0.050700	0.049800	0.050000	+13.636%	8,581	+78.000%
2022-10-05	0.040000	0.050700	0.040000	0.044000	+10.003%	103,970	+102.273%
2022-10-04	0.037400	0.040000	0.037400	0.039999	-32.888%	41,540	+122.506%
2022-10-03	0.037400	0.059800	0.037400	0.059600	-10.912%	1,035	+49.329%
2022-09-30	0.050000	0.067000	0.035300	0.066900	+33.800%	135,924	+33.034%
2022-09-29	0.050000	0.067000	0.050000	0.050000	-16.388%	132,446	+78.000%
2022-09-28	0.040000	0.064000	0.040000	0.059800	+49.500%	59,504	+48.829%
2022-09-27	0.045000	0.045000	0.039899	0.040000	-20.000%	373,590	+122.500%
2022-09-26	0.055300	0.055300	0.044800	0.050000	-25.373%	159,930	+78.000%
2022-09-23	0.065000	0.067000	0.055500	0.067000	0.000%	30,300	+32.836%
2022-09-22	0.069899	0.070000	0.066400	0.067000	-6.031%	6,323	+32.836%
2022-09-21	0.079000	0.080500	0.071300	0.071300	-3.256%	400	+24.825%
2022-09-20	0.069000	0.077100	0.060000	0.073700	-4.410%	3,415	+20.760%
2022-09-19	0.070000	0.077100	0.070000	0.077100	-24.926%	1,111	+15.435%
2022-09-15	0.070200	0.102700	0.060400	0.102699	-8.631%	107,703	-13.339%
2022-09-13	0.112400	0.112400	0.112400	0.112400	+56.546%	125	-20.819%
2022-09-12	0.092800	0.094757	0.070200	0.071800	-1.644%	3,737	+23.955%
2022-09-09	0.085899	0.085899	0.069899	0.073000	-14.819%	34,949	+21.918%
2022-09-08	0.085700	0.085700	0.085700	0.085700	+7.528%	100	+3.851%
2022-09-07	0.071600	0.103000	0.071300	0.079700	-22.395%	4,982	+11.669%
2022-09-06	0.103000	0.103000	0.071300	0.102700	-6.636%	6,920	-13.340%
2022-09-02	0.110000	0.110000	0.109900	0.110000	+0.917%	50,805	-19.091%
2022-09-01	0.100101	0.110000	0.100100	0.109000	+9.000%	13,747	-18.349%
2022-08-29	0.102000	0.102000	0.099900	0.100000	-0.100%	133,132	-11.000%
2022-08-26	0.113500	0.127000	0.100100	0.100100	-1.959%	2,000	-11.089%
2022-08-25	0.102000	0.102100	0.102000	0.102100	-21.462%	1,048	-12.831%
2022-08-24	0.139641	0.159700	0.120000	0.130000	+27.451%	8,367	-31.538%
2022-08-23	0.100000	0.130050	0.099900	0.102000	-7.188%	131,900	-12.745%
2022-08-22	0.100000	0.174600	0.100000	0.109900	-0.091%	88,279	-19.017%
2022-08-19	0.110000	0.110000	0.100000	0.110000	+9.890%	3,615	-19.091%
2022-08-18	0.099800	0.100100	0.099800	0.100100	+25.125%	124,689	-11.089%
2022-08-17	0.090000	0.090000	0.080000	0.080000	+3.555%	29,115	+11.250%
2022-08-16	0.080000	0.100000	0.077254	0.077254	-14.162%	20,400	+15.204%
2022-08-15	0.090000	0.110000	0.079900	0.090000	-12.621%	39,644	-1.111%
2022-08-12	0.102999	0.102999	0.102999	0.102999	+2.999%	420	-13.591%
2022-08-11	0.084700	0.100000	0.060000	0.100000	-9.091%	94,443	-11.000%
2022-08-08	0.110000	0.110000	0.110000	0.110000	+10.000%	100	-19.091%
2022-08-05	0.080000	0.100000	0.080000	0.100000	+21.803%	77,058	-11.000%
2022-08-04	0.100000	0.100000	0.082000	0.082100	-4.867%	10,501	+8.404%
2022-08-03	0.082000	0.100000	0.082000	0.086300	-10.198%	57,277	+3.129%
2022-08-02	0.099900	0.099900	0.096100	0.096100	-3.900%	4,648	-7.388%
2022-07-29	0.099900	0.100000	0.099900	0.100000	0.000%	11,358	-11.000%
2022-07-26	0.090000	0.100000	0.090000	0.100000	+16.279%	20,136	-11.000%
2022-07-25	0.099000	0.099000	0.086000	0.086000	-12.155%	9,994	+3.488%
2022-07-22	0.082300	0.098000	0.082000	0.097900	0.000%	37,500	-9.091%
2022-07-21	0.095000	0.100000	0.075000	0.097900	-1.011%	84,318	-9.091%
2022-07-20	0.090000	0.100000	0.085000	0.098900	+23.625%	100,404	-10.010%
2022-07-19	0.073200	0.089700	0.070000	0.080000	0.000%	133,732	+11.250%
2022-07-18	0.079600	0.080000	0.079600	0.080000	+8.844%	2,387	+11.250%
2022-07-15	0.072400	0.089699	0.072400	0.073500	-18.333%	2,957	+21.088%
2022-07-14	0.072400	0.098100	0.072400	0.090000	-8.907%	3,007	-1.111%
2022-07-13	0.070000	0.099000	0.070000	0.098800	-0.202%	71,600	-9.919%
2022-07-11	0.074800	0.099800	0.070000	0.099000	-1.000%	22,205	-10.101%
2022-07-08	0.070000	0.100000	0.070000	0.100000	-9.008%	46,148	-11.000%
2022-07-07	0.109899	0.109900	0.090300	0.109900	+9.900%	2,245	-19.017%
2022-07-06	0.091300	0.100000	0.090000	0.100000	+3.520%	20,500	-11.000%
2022-07-05	0.099900	0.100000	0.092500	0.096600	-25.635%	39,400	-7.867%
2022-07-01	0.119725	0.129900	0.119725	0.129900	+4.337%	2,000	-31.486%
2022-06-29	0.100000	0.125000	0.094100	0.124500	+12.722%	117,498	-28.514%
2022-06-28	0.100101	0.110449	0.100101	0.110449	-7.959%	301	-19.420%
2022-06-27	0.120000	0.120000	0.120000	0.120000	-19.947%	25,153	-25.833%
2022-06-23	0.130000	0.150000	0.100000	0.149900	+7.609%	69,407	-40.627%
2022-06-22	0.134700	0.139400	0.130000	0.139300	-7.071%	700	-36.109%
2022-06-21	0.149900	0.149900	0.149900	0.149900	-0.067%	465	-40.627%
2022-06-17	0.150000	0.150000	0.150000	0.150000	-11.713%	300	-40.667%
2022-06-15	0.169900	0.169900	0.169900	0.169900	+8.507%	100	-47.616%
2022-06-14	0.183500	0.183500	0.156580	0.156580	-4.930%	688	-43.160%
2022-06-13	0.160000	0.164900	0.160000	0.164700	-13.224%	600	-45.962%
2022-06-08	0.189800	0.189800	0.189800	0.189800	+5.620%	100	-53.109%
2022-06-07	0.179900	0.179900	0.160000	0.179700	+7.284%	8,259	-50.473%
2022-06-06	0.179900	0.179900	0.160000	0.167500	-1.471%	161,828	-46.866%
2022-06-03	0.189900	0.189900	0.160100	0.170000	-5.240%	50,405	-47.647%
2022-06-02	0.160100	0.179500	0.160100	0.179400	-5.579%	5,805	-50.390%
2022-06-01	0.190000	0.190000	0.190000	0.190000	0.000%	249	-53.158%
2022-05-31	0.190000	0.190000	0.190000	0.190000	-4.857%	684	-53.158%
2022-05-27	0.199800	0.199800	0.179900	0.199700	-0.050%	103,068	-55.433%
2022-05-26	0.199800	0.199800	0.175099	0.199800	0.000%	320	-55.455%
2022-05-25	0.155200	0.199800	0.155200	0.199800	+5.213%	497	-55.455%
2022-05-23	0.189900	0.189900	0.189900	0.189900	+5.500%	1,000	-53.133%
2022-05-19	0.150200	0.189600	0.150000	0.180000	-5.213%	14,062	-50.556%
2022-05-18	0.175000	0.190000	0.150000	0.189900	+5.500%	70,265	-53.133%
2022-05-17	0.201000	0.229899	0.172900	0.180000	-21.671%	8,202	-50.556%
2022-05-13	0.229800	0.229800	0.229800	0.229800	+24.891%	233	-61.271%
2022-05-12	0.209700	0.229900	0.184000	0.184000	-16.364%	3,034	-51.630%
2022-05-11	0.205049	0.249800	0.190100	0.220000	0.000%	12,180	-59.545%
2022-05-10	0.200000	0.220000	0.189900	0.220000	+7.160%	42,856	-59.545%
2022-05-09	0.200000	0.250000	0.180200	0.205300	+2.650%	39,233	-56.649%
2022-05-06	0.211301	0.249900	0.200000	0.200000	-18.367%	8,223	-55.500%
2022-05-05	0.245000	0.245000	0.245000	0.245000	+2.083%	200	-63.673%
2022-05-04	0.240100	0.240100	0.240000	0.240000	-19.946%	400	-62.917%
2022-05-02	0.211300	0.299799	0.211300	0.299799	+15.307%	1,402	-70.313%
2022-04-29	0.230100	0.260000	0.211200	0.260000	+11.588%	6,900	-65.769%
2022-04-28	0.244100	0.259000	0.230100	0.233000	+1.260%	3,314	-61.803%
2022-04-27	0.230100	0.250000	0.230100	0.230100	-0.087%	7,092	-61.321%
2022-04-26	0.260000	0.260000	0.230000	0.230300	-17.750%	9,012	-61.355%
2022-04-22	0.311100	0.315200	0.250500	0.280000	-0.955%	19,978	-68.214%
2022-04-21	0.273700	0.291800	0.261550	0.282700	+6.278%	7,421	-68.518%
2022-04-20	0.288500	0.288500	0.240300	0.266000	-1.845%	6,809	-66.541%
2022-04-19	0.365300	0.365300	0.231600	0.271000	+8.400%	13,945	-67.159%
2022-04-18	0.378200	0.378200	0.250000	0.250000	-0.794%	135,287	-64.400%
2022-04-14	0.290000	0.517900	0.250700	0.252000	-9.807%	7,318	-64.683%
2022-04-13	0.360700	0.360700	0.279400	0.279400	+11.716%	1,502	-68.146%
2022-04-12	0.260000	0.260000	0.250098	0.250098	-3.808%	1,563	-64.414%
2022-04-11	0.250101	0.275000	0.250101	0.260000	0.000%	1,269	-65.769%
2022-04-08	0.280800	0.280800	0.250000	0.260000	-13.160%	2,260	-65.769%
2022-04-07	0.228620	0.299400	0.228620	0.299400	-11.941%	4,120	-70.274%
2022-04-06	0.340000	0.340000	0.340000	0.340000	+16.598%	104	-73.824%
2022-04-05	0.210000	0.291600	0.210000	0.291600	+11.982%	6,909	-69.479%
2022-04-04	0.360700	0.360700	0.260400	0.260400	+5.725%	2,301	-65.822%
2022-04-01	0.351000	0.351000	0.240000	0.246300	-1.440%	11,199	-63.865%
2022-03-31	0.250000	0.275700	0.217000	0.249899	-3.885%	16,100	-64.386%
2022-03-30	0.240000	0.284900	0.240000	0.260000	+4.000%	31,949	-65.769%
2022-03-29	0.250100	0.280000	0.238200	0.250000	-6.821%	37,619	-64.400%
2022-03-28	0.280000	0.290000	0.259601	0.268300	-12.349%	17,730	-66.828%
2022-03-25	0.280000	0.306201	0.280000	0.306100	+7.140%	1,112	-70.925%
2022-03-24	0.218623	0.285700	0.218623	0.285700	+13.508%	25,401	-68.848%
2022-03-23	0.240000	0.252300	0.240000	0.251700	+4.875%	22,702	-64.640%
2022-03-22	0.203000	0.240000	0.203000	0.240000	+18.168%	7,753	-62.917%
2022-03-21	0.203101	0.203101	0.203000	0.203100	+1.499%	4,197	-56.179%
2022-03-18	0.200000	0.200100	0.200000	0.200100	-7.920%	35,812	-55.522%
2022-03-17	0.200000	0.225000	0.200000	0.217312	+7.682%	10,415	-59.045%
2022-03-16	0.220000	0.230900	0.200000	0.201809	-14.124%	148,195	-55.899%
2022-03-15	0.214100	0.235000	0.214000	0.235000	+2.174%	1,901	-62.128%
2022-03-14	0.230000	0.230016	0.211100	0.230000	+4.545%	269,601	-61.304%
2022-03-11	0.218200	0.245265	0.218200	0.220000	-8.142%	1,005	-59.545%
2022-03-10	0.240000	0.240100	0.220000	0.239500	-4.162%	39,016	-62.839%
2022-03-09	0.270000	0.270000	0.240393	0.249900	+4.125%	7,754	-64.386%
2022-03-08	0.242100	0.254501	0.240000	0.240000	-1.478%	39,765	-62.917%
2022-03-07	0.240100	0.251600	0.240000	0.243600	-9.138%	67,232	-63.465%
2022-03-04	0.260100	0.280000	0.250000	0.268100	-0.667%	30,889	-66.803%
2022-03-03	0.275000	0.275000	0.269801	0.269900	-3.607%	12,450	-67.025%
2022-03-02	0.298000	0.302322	0.275100	0.280000	0.000%	165,759	-68.214%
2022-03-01	0.275000	0.280000	0.271300	0.280000	-9.648%	17,255	-68.214%
2022-02-28	0.309999	0.309999	0.300000	0.309899	-6.062%	4,100	-71.281%
2022-02-25	0.311000	0.339900	0.300000	0.329899	+3.126%	15,922	-73.022%
2022-02-24	0.311100	0.340000	0.311000	0.319900	-8.600%	118,768	-72.179%
2022-02-23	0.349700	0.350000	0.329700	0.350000	0.000%	1,778	-74.571%
2022-02-22	0.360700	0.390000	0.333800	0.350000	-10.256%	49,992	-74.571%
2022-02-18	0.350100	0.390000	0.350000	0.390000	+1.299%	2,030	-77.179%
2022-02-17	0.340200	0.389900	0.340200	0.385000	+1.316%	6,360	-76.883%
2022-02-16	0.400100	0.415000	0.350000	0.380000	-10.588%	69,359	-76.579%
2022-02-15	0.430100	0.439900	0.386300	0.425001	-5.503%	9,512	-79.059%
2022-02-14	0.449750	0.449750	0.449750	0.449750	-4.309%	250	-80.211%
2022-02-11	0.454849	0.472500	0.430300	0.470000	+5.808%	7,007	-81.064%
2022-02-10	0.480000	0.480000	0.430100	0.444200	-6.954%	42,014	-79.964%
2022-02-09	0.480000	0.480000	0.477400	0.477400	-0.521%	24,850	-81.357%
2022-02-08	0.470000	0.479900	0.467400	0.479900	+2.106%	11,047	-81.454%
2022-02-07	0.470600	0.518500	0.465000	0.470000	-0.592%	95,112	-81.064%
2022-02-04	0.480000	0.480000	0.465000	0.472800	-1.500%	82,361	-81.176%
2022-02-03	0.580000	0.580000	0.479805	0.480000	-17.213%	13,398	-81.458%
2022-02-02	0.599900	0.599900	0.500000	0.579800	+18.327%	400	-84.650%
2022-02-01	0.649800	0.649800	0.465000	0.490000	+1.882%	17,729	-81.837%
2022-01-31	0.471100	0.783899	0.471100	0.480949	-3.800%	1,500	-81.495%
2022-01-28	0.470000	0.559800	0.470000	0.499949	+6.372%	56,669	-82.198%
2022-01-27	0.490001	0.499900	0.470000	0.470000	-2.083%	96,122	-81.064%
2022-01-26	0.549899	0.549899	0.463200	0.480000	+0.042%	421,978	-81.458%
2022-01-25	0.479200	0.479800	0.430501	0.479800	+2.074%	23,405	-81.451%
2022-01-24	0.456700	0.609800	0.450200	0.470050	-17.535%	37,775	-81.066%
2022-01-21	0.590200	0.616400	0.468100	0.570000	-7.535%	82,501	-84.386%
2022-01-20	0.640000	0.650000	0.610100	0.616450	-3.650%	16,129	-85.562%
2022-01-19	0.889899	0.889899	0.639800	0.639800	-5.912%	5,679	-86.089%
2022-01-18	0.620201	0.680000	0.620201	0.680000	-1.449%	6,851	-86.912%
2022-01-14	0.700100	0.710000	0.680201	0.690000	-4.299%	7,432	-87.101%
2022-01-13	0.749600	0.749700	0.695050	0.720999	-8.752%	3,450	-87.656%
2022-01-12	0.790149	0.790149	0.790149	0.790149	+6.777%	182	-88.736%
2022-01-11	0.889900	0.889900	0.700100	0.739999	+4.210%	6,701	-87.973%
2022-01-10	0.740100	0.760000	0.710101	0.710101	-4.196%	15,017	-87.467%
2022-01-07	0.741200	0.750000	0.730000	0.741200	-3.740%	22,181	-87.992%
2022-01-06	0.760100	0.784918	0.740100	0.770000	-2.519%	136,241	-88.442%
2022-01-05	0.762600	0.801950	0.760100	0.789900	-3.647%	15,964	-88.733%
2022-01-04	0.819799	0.819799	0.819799	0.819799	+3.122%	3,500	-89.144%
2022-01-03	0.800100	0.809900	0.786999	0.794976	+0.643%	35,898	-88.805%
2021-12-31	0.779999	0.789899	0.760200	0.789899	+2.571%	20,811	-88.733%

.dark-mode .jKzDTX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKzDTX{ color: #333333; background-color: white; border: 2px solid #333333; }ANZUWAnzu Special Acquisition Corp I Warrantstock NASDAQ

ANZUW
Anzu Special Acquisition Corp I Warrant
stock NASDAQ