Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ATVC
Tribe Capital Growth Corp I Class A common stock
stock NASDAQ

Inactive
Jul 27, 2022
9.81USD0.000%(0.00)25,000
Pre-market
0.00USD-100.000%(-9.81)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-07-27		9.81009.81009.81009.81000.000%25,0000.000%
2022-07-26		9.81009.81009.81009.8100+0.102%25,0630.000%
2022-07-20		9.80009.80009.80009.80000.000%5,605+0.102%
2022-07-15		9.80009.80009.80009.80000.000%100+0.102%
2022-07-14		9.78009.80009.78009.8000+0.102%3,288+0.102%
2022-07-11		9.78009.80009.78009.79000.000%5,112+0.204%
2022-07-08		9.80009.80009.78009.7900-0.102%6,511+0.204%
2022-07-07		9.80009.80009.80009.80000.000%100+0.102%
2022-07-06		9.80009.80009.80009.80000.000%227+0.102%
2022-07-05		9.79009.80009.79009.80000.000%633+0.102%
2022-07-01		9.80009.80009.80009.8000+0.102%400,286+0.102%
2022-06-30		9.78509.79009.78509.7900+0.051%200+0.204%
2022-06-27		9.78009.78509.77009.7850+0.051%5,479+0.255%
2022-06-24		9.78009.78009.78009.78000.000%32+0.307%
2022-06-23		9.78009.78009.78009.78000.000%132,817+0.307%
2022-06-22		9.78009.78009.78009.7800-0.407%407+0.307%
2022-06-17		9.77009.82009.74009.8200+0.512%292,649-0.102%
2022-06-14		9.77009.77009.77009.77000.000%5,548+0.409%
2022-06-08		9.77009.77009.77009.7700-0.102%1,272,988+0.409%
2022-06-07		9.78009.78009.78009.7800-0.102%4,224+0.307%
2022-06-02		9.79009.79009.79009.7900+0.051%374+0.204%
2022-06-01		9.78509.79009.78509.7850+0.051%130,647+0.255%
2022-05-25		9.77509.78009.72009.7800+0.051%107,212+0.307%
2022-05-23		9.77509.77509.77509.7750+0.051%7,417+0.358%
2022-05-20		9.77009.77009.77009.77000.000%100+0.409%
2022-05-10		9.77009.77009.77009.7700-0.204%4,988+0.409%
2022-05-09		9.79509.80009.79009.79000.000%376,530+0.204%
2022-05-06		9.79009.79009.79009.79000.000%11+0.204%
2022-05-05		9.79009.80009.79009.7900-0.305%3,758+0.204%
2022-05-04		9.82009.82009.82009.8200+0.102%163-0.102%
2022-05-02		9.81009.81009.81009.8100+0.102%11,8010.000%
2022-04-27		9.80009.80009.80009.80000.000%1,200+0.102%
2022-04-25		9.83009.83009.80009.80000.000%99,163+0.102%
2022-04-22		9.80009.80009.80009.8000-0.204%1,314+0.102%
2022-04-21		9.80009.82009.78009.8200+0.306%2,431-0.102%
2022-04-20		9.79009.79009.79009.79000.000%446+0.204%
2022-04-19		9.78009.80009.78009.7900-0.305%305,629+0.204%
2022-04-18		9.82009.82009.82009.8200+0.102%511-0.102%
2022-04-14		9.78009.81009.78009.8100+0.307%15,1440.000%
2022-04-13		9.78009.78009.78009.78000.000%861+0.307%
2022-04-12		9.78009.78009.78009.7800+0.102%452,502+0.307%
2022-04-08		9.76009.77009.76009.7700-0.102%736+0.409%
2022-04-07		9.78009.78009.78009.7800+0.102%100+0.307%
2022-04-06		9.77009.77009.77009.7700-0.102%208+0.409%
2022-04-05		9.77009.78009.77009.7800+0.051%3,988+0.307%
2022-04-04		9.78509.78509.77009.7750+0.051%2,692+0.358%
2022-04-01		9.77009.77049.77009.77000.000%420,877+0.409%
2022-03-30		9.77009.77009.77009.7700-0.204%292+0.409%
2022-03-29		9.79009.79009.79009.7900-0.102%765+0.204%
2022-03-28		9.79999.80009.76009.8000+0.307%106,123+0.102%
2022-03-25		9.77009.77009.77009.7700-0.051%3,366+0.409%
2022-03-24		9.75009.79009.75009.7750-0.255%2,136+0.358%
2022-03-23		9.78009.80009.78009.8000+0.307%646+0.102%
2022-03-22		9.77009.77009.77009.7700-0.051%6,558+0.409%
2022-03-21		9.76009.78009.76009.7750-0.051%9,470+0.358%
2022-03-18		9.77009.78009.77009.7800+0.206%7,825+0.307%
2022-03-17		9.76009.76009.75999.7599-0.001%101,013+0.513%
2022-03-16		9.75009.76009.75009.7600+0.205%33,807+0.512%
2022-03-15		9.72009.75009.70009.7400-0.103%9,621+0.719%
2022-03-14		9.76009.76009.75009.75000.000%6,717+0.615%
2022-03-11		9.75009.75009.75009.7500+0.206%3,199+0.615%
2022-03-10		9.74009.74009.73009.7300-0.205%270,073+0.822%
2022-03-09		9.75009.75009.75009.7500+0.103%300+0.615%
2022-03-08		9.74009.74009.74009.7400-0.103%504+0.719%
2022-03-07		9.75009.75009.75009.75000.000%287+0.615%
2022-03-04		9.75009.75009.75009.7500+0.103%232+0.615%
2022-03-03		9.74009.74009.74009.7400-0.051%230,892+0.719%
2022-03-01		9.72009.76509.72009.7450+0.360%223,459+0.667%
2022-02-28		9.71009.71009.71009.7100+0.103%1,151+1.030%
2022-02-23		9.71009.71009.70009.7000-0.103%39,093+1.134%
2022-02-18		9.71009.71009.71009.7100+0.052%2,088+1.030%
2022-02-17		9.70509.71009.70009.7050+0.052%51,525+1.082%
2022-02-16		9.71009.71009.70009.7000-0.206%1,020+1.134%
2022-02-14		9.70009.72009.70009.7200+0.103%6,408+0.926%
2022-02-10		9.71009.71009.71009.7100-0.103%120,700+1.030%
2022-02-07		9.70009.72009.70009.72000.000%59,981+0.926%
2022-02-04		9.72009.72009.72009.72000.000%2,478+0.926%
2022-02-03		9.69009.72009.69009.7200+0.310%126,418+0.926%
2022-02-02		9.69009.69009.69009.69000.000%100+1.238%
2022-02-01		9.69009.69009.69009.69000.000%3,178+1.238%
2022-01-31		9.69009.69009.69009.69000.000%248+1.238%
2022-01-28		9.69009.69839.69009.69000.000%372+1.238%
2022-01-27		9.69009.69009.69009.6900-0.175%2,942+1.238%
2022-01-26		9.71009.71009.70319.7070-0.031%8,309+1.061%
2022-01-24		9.72509.73009.71009.7100-0.308%7,879+1.030%
2022-01-20		9.74009.74009.74009.7400-0.205%356+0.719%
2022-01-19		9.76009.76009.76009.7600-0.102%4,597+0.512%
2022-01-18		9.77009.77009.74509.7700-0.204%3,001+0.409%
2022-01-12		9.76009.79009.76009.79000.000%230,081+0.204%
2022-01-11		9.79019.79019.79009.7900-0.305%500+0.204%
2022-01-10		9.80079.83009.79009.8200-0.305%15,127-0.102%
2022-01-07		9.83009.85009.81009.8500+0.203%20,288-0.406%
2022-01-06		9.84009.84009.79009.8300-0.203%19,644-0.203%
2022-01-05		9.82009.85009.81509.8500+0.305%11,845-0.406%
2022-01-03		9.81009.83009.75009.8200+0.409%29,717-0.102%
2021-12-31		9.77009.79009.77009.7800+0.102%8,676+0.307%
2021-12-30		9.78009.78009.77009.7700-0.102%50,626+0.409%
2021-12-28		9.75009.78009.75009.7800+0.102%434+0.307%
2021-12-27		9.74009.77009.74009.7700+0.205%14,512+0.409%
2021-12-23		9.75009.75009.75009.75000.000%150+0.615%
2021-12-22		9.70009.75009.70009.7500-0.510%1,204+0.615%
2021-12-21		9.77509.80009.77509.8000-0.102%403+0.102%
2021-12-17		9.80009.82009.75009.81000.000%7,9150.000%
2021-12-16		9.77009.81009.76009.8100+0.102%148,0110.000%
2021-12-15		9.80009.80009.76009.80000.000%382,708+0.102%
2021-12-13		9.78509.82009.78509.8000-0.305%29,484+0.102%
2021-12-10		9.81009.83009.81009.8300-0.203%23,282-0.203%
2021-12-09		9.83009.85009.83009.8500+0.305%2,470-0.406%
2021-12-08		9.81009.82009.81009.8200+0.102%19,984-0.102%
2021-12-07		9.74009.81009.74009.8100-0.102%156,1090.000%
2021-12-06		9.82009.82009.82009.8200+0.409%30,230-0.102%
2021-12-03		9.73009.78009.73009.7800+0.411%58,648+0.307%
2021-12-02		9.74009.78009.73009.7400-0.815%18,143+0.719%
2021-12-01		9.73059.82009.73009.8200+0.718%86,499-0.102%
2021-11-29		9.73009.75009.73009.7500+0.103%4,171+0.615%
2021-11-26		9.76259.76259.71009.7400-0.307%1,655+0.719%
2021-11-24		9.75009.77009.72009.7700-0.306%167,614+0.409%
2021-11-23		9.77509.80009.75009.8000-0.102%175,367+0.102%
2021-11-22		9.77009.84009.76009.81000.000%12,5010.000%
2021-11-19		9.82009.83009.77009.8100-0.305%20,5590.000%
2021-11-18		9.85009.85009.80579.84000.000%63,887-0.305%
2021-11-17		9.82009.85009.82009.8400+0.204%37,875-0.305%
2021-11-16		9.76009.82009.75629.8200+0.625%63,764-0.102%
2021-11-12		9.76009.76009.75909.7590-0.010%243+0.523%
2021-11-11		9.77009.81009.76009.7600-0.102%6,465+0.512%
2021-11-10		9.77009.79009.77009.7700-0.204%5,565+0.409%
2021-11-09		9.75009.79009.75009.7900+0.102%20,338+0.204%
2021-11-08		9.76009.78009.75009.7800-0.204%38,187+0.307%
2021-11-05		9.78009.80009.77009.8000-0.204%4,271+0.102%
2021-11-04		9.80009.82009.80009.82000.000%2,313-0.102%
2021-11-03		9.77009.82009.77009.8200+0.204%11,610-0.102%
2021-11-02		9.75009.80009.74009.80000.000%4,687+0.102%
2021-11-01		9.80009.80009.79009.80000.000%8,149+0.102%
2021-10-29		9.73009.80009.73009.8000+0.204%79,191+0.102%
2021-10-28		9.72009.78009.70019.7800+0.102%171,218+0.307%
2021-10-27		9.70009.77009.70009.7700+0.205%7,247+0.409%
2021-10-26		9.72009.75009.72009.75000.000%50,212+0.615%
2021-10-25		9.74009.75009.72009.75000.000%26,091+0.615%
2021-10-22		9.70009.75009.70009.7500+0.412%25,134+0.615%
2021-10-19		9.72009.75009.70009.71000.000%101,182+1.030%
2021-10-14		9.71009.71009.71009.7100-0.308%1,351+1.030%
2021-10-11		9.74009.74009.74009.7400+0.309%0+0.719%
2021-10-08		9.75009.75009.69009.7100-0.206%7,320+1.030%
2021-10-07		9.72009.73009.72009.7300+0.206%19,976+0.822%
2021-10-06		9.71009.71009.71009.7100-0.206%15,596+1.030%
2021-10-05		9.73009.73009.73009.7300+0.103%882+0.822%
2021-10-04		9.72009.72009.71009.7200+0.103%1,068+0.926%
2021-10-01		9.71009.71009.71009.71000.000%1,690+1.030%
2021-09-30		9.71009.71009.71009.71000.000%15,785+1.030%
2021-09-29		9.71009.71009.71009.7100+0.310%176+1.030%
2021-09-28		9.70009.70009.68009.6800-0.103%7+1.343%
2021-09-27		9.69009.71009.69009.6900-0.155%3,282+1.238%
2021-09-24		9.70509.70509.70509.7050+0.052%546+1.082%
2021-09-23		9.68009.70009.67009.70000.000%8,931+1.134%
2021-09-22		9.71009.73009.70009.7000+0.103%244,424+1.134%
2021-09-21		9.69009.69009.69009.6900-0.411%1,363+1.238%
2021-09-20		9.70009.73009.70009.7300+0.206%2,026+0.822%
2021-09-16		9.71009.71009.70009.71000.000%339,003+1.030%
2021-09-15		9.71009.71009.71009.71000.000%30,793+1.030%
2021-09-14		9.69009.71009.69009.7100+0.206%109,007+1.030%
2021-09-13		9.69009.69009.69009.6900+0.103%10,254+1.238%
2021-09-10		9.70009.70009.68009.6800-0.103%786+1.343%
2021-09-01		9.63009.70009.63009.6900+0.519%1,699+1.238%
2021-08-30		9.64009.64009.64009.6400+0.104%220+1.763%
2021-08-27		9.65009.65009.63009.63000.000%90,516+1.869%
2021-08-26		9.61819.63009.61819.6300-0.308%1,100+1.869%
2021-08-24		9.65989.65989.65989.6598+0.205%1,002+1.555%
2021-08-23		9.67009.67009.63009.64000.000%54,968+1.763%
2021-08-20		9.73859.73859.64009.6400-0.619%24,897+1.763%
2021-08-19		9.71009.74009.70009.7000-0.257%6,710+1.134%
2021-08-18		9.76009.76009.72509.7250-0.359%666+0.874%
2021-08-17		9.76009.76009.76009.7600-0.001%413+0.512%
2021-08-16		9.77009.77009.75009.7601+0.754%1,457+0.511%
2021-08-12		9.78509.78509.68719.6871-0.236%454+1.269%
2021-08-11		9.71009.71009.71009.7100-0.426%3+1.030%
2021-08-09		9.75159.75159.75159.7515+0.531%190+0.600%
2021-08-06		9.70009.70009.70009.7000-0.513%3,017+1.134%
2021-07-30		9.75009.75009.75009.7500+0.051%205+0.615%
2021-07-27		9.67009.74509.67009.7450+0.464%1,403+0.667%
2021-07-23		9.71009.71009.70009.70000.000%3,611+1.134%
2021-07-22		9.70009.70009.70009.70000.000%1,852+1.134%
2021-07-21		9.72009.72009.70009.7000+0.207%5,503+1.134%
2021-07-19		9.68009.68009.68009.6800-0.514%210+1.343%
2021-07-16		9.73009.73009.73009.7300+0.517%403+0.822%
2021-07-15		9.68009.68009.68009.6800-0.412%179+1.343%
2021-07-14		9.72009.72009.72009.7200-0.308%330+0.926%
2021-07-12		9.75509.75509.71009.7500+0.827%1,043+0.615%
2021-07-09		9.70009.70009.67009.6700-0.719%3,699+1.448%
2021-07-06		9.72009.79009.70009.7400+0.412%29,755+0.719%
2021-07-02		9.70009.70009.68009.70000.000%838+1.134%
2021-07-01		9.68009.74009.68009.70000.000%2,865+1.134%
2021-06-30		9.75009.75009.70009.7000-0.513%2,226+1.134%
2021-06-29		9.91009.95529.70009.7500-0.510%23,739+0.615%
2021-06-28		10.000010.00009.76009.8000-2.196%192,611+0.102%
2021-06-25		9.950010.02009.720010.0200+0.856%2,742-2.096%
2021-06-24		9.73229.93509.73229.9350-0.705%1,289-1.258%
2021-06-22		9.992110.02009.916310.0055+1.066%3,058-1.954%
2021-06-21		9.93009.93009.90009.9000+0.508%626-0.909%
2021-06-18		9.85009.85009.83009.85000.000%3,157-0.406%
2021-06-17		9.88009.89009.78009.8500-0.053%5,878-0.406%
2021-06-15		9.75009.88869.75009.8552+1.079%1,925-0.459%
2021-06-14		9.80009.80009.66009.7500-1.911%310+0.615%
2021-06-11		9.94009.94009.94009.9400+0.202%13,342-1.308%
2021-06-09		9.95009.95009.90009.9200+0.629%6,476-1.109%
2021-06-07		9.83859.85809.83859.8580-0.925%765-0.487%
2021-06-01		9.95009.95009.95009.9500+0.505%640-1.407%
2021-05-27		9.90009.90009.90009.9000-1.296%512-0.909%
2021-05-26		10.500010.500010.030010.03000.000%206-2.193%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC