Dark

ATVCW
Tribe Capital Growth Corp I Warrant
stock NASDAQ

Inactive

Jul 27, 2022

0.1243USD+37.652%(+0.0340)46,446

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
2022-07-27	0.1088	0.1290	0.1087	0.1243	+37.652%	46,446	0.000%
2022-07-25	0.1100	0.1101	0.0903	0.0903	-17.909%	30,651	+37.652%
2022-07-22	0.1100	0.1100	0.1100	0.1100	+10.000%	500	+13.000%
2022-07-21	0.0700	0.1000	0.0700	0.1000	-8.173%	37,601	+24.300%
2022-07-18	0.1100	0.1100	0.1000	0.1089	+8.900%	51,100	+14.141%
2022-07-15	0.0800	0.1000	0.0800	0.1000	-6.803%	55,444	+24.300%
2022-07-08	0.0999	0.1073	0.0972	0.1073	+9.045%	28,301	+15.843%
2022-07-07	0.1099	0.1100	0.0984	0.0984	-1.600%	7,100	+26.321%
2022-07-06	0.1000	0.1000	0.1000	0.1000	-36.988%	300	+24.300%
2022-06-30	0.1351	0.1587	0.1350	0.1587	+17.556%	6,069	-21.676%
2022-06-29	0.1350	0.1350	0.1350	0.1350	-0.074%	850	-7.926%
2022-06-28	0.1350	0.1500	0.1350	0.1351	0.000%	4,739	-7.994%
2022-06-27	0.1599	0.1599	0.1300	0.1351	-15.510%	1,941	-7.994%
2022-06-24	0.1599	0.1599	0.1599	0.1599	+22.905%	130	-22.264%
2022-06-23	0.1301	0.1301	0.1301	0.1301	0.000%	10,000	-4.458%
2022-06-22	0.1301	0.1301	0.1301	0.1301	0.000%	10,000	-4.458%
2022-06-17	0.1615	0.1615	0.1301	0.1301	+8.326%	320	-4.458%
2022-06-16	0.1300	0.1301	0.1200	0.1201	-7.615%	102,766	+3.497%
2022-06-15	0.1300	0.1300	0.1300	0.1300	0.000%	16,650	-4.385%
2022-06-14	0.1300	0.1300	0.1300	0.1300	0.000%	21,200	-4.385%
2022-06-13	0.1301	0.1332	0.1300	0.1300	-4.271%	2,900	-4.385%
2022-06-10	0.1500	0.2098	0.1358	0.1358	-9.467%	90,807	-8.468%
2022-06-09	0.1500	0.1500	0.1455	0.1500	+2.389%	18,715	-17.133%
2022-06-08	0.1986	0.1986	0.1413	0.1465	-13.824%	26,160	-15.154%
2022-06-07	0.2600	0.2600	0.1550	0.1700	-34.615%	444,642	-26.882%
2022-06-06	0.2630	0.2899	0.2600	0.2600	0.000%	1,126	-52.192%
2022-06-01	0.3390	0.3390	0.2600	0.2600	-7.143%	3,944	-52.192%
2022-05-27	0.3526	0.3560	0.2800	0.2800	-9.677%	41,933	-55.607%
2022-05-26	0.3000	0.3321	0.3000	0.3100	-13.817%	3,410	-59.903%
2022-05-25	0.3597	0.3597	0.3597	0.3597	+24.034%	121	-65.443%
2022-05-24	0.3690	0.3690	0.2900	0.2900	-9.403%	3,101	-57.138%
2022-05-23	0.2781	0.3300	0.2781	0.3201	+23.115%	1,300	-61.168%
2022-05-20	0.2959	0.3580	0.2600	0.2600	-7.143%	3,619	-52.192%
2022-05-19	0.2700	0.3000	0.2700	0.2800	-17.647%	8,576	-55.607%
2022-05-18	0.3700	0.3700	0.2400	0.3400	+13.333%	8,816	-63.441%
2022-05-17	0.2900	0.3711	0.2800	0.3000	-9.008%	5,309	-58.567%
2022-05-16	0.3190	0.3297	0.2786	0.3297	+30.833%	401	-62.299%
2022-05-13	0.3000	0.3000	0.2500	0.2520	+0.800%	13,394	-50.675%
2022-05-12	0.3299	0.3299	0.2500	0.2500	-1.186%	1,766	-50.280%
2022-05-11	0.2880	0.2966	0.2500	0.2530	-15.243%	20,054	-50.870%
2022-05-10	0.3850	0.3850	0.2630	0.2985	-14.150%	23,579	-58.358%
2022-05-09	0.3909	0.4441	0.3230	0.3477	-20.106%	13,295	-64.251%
2022-05-06	0.3557	0.4599	0.3486	0.4352	+22.350%	1,870	-71.438%
2022-05-05	0.5431	0.8000	0.3286	0.3557	-31.609%	60,852	-65.055%
2022-05-04	0.5301	0.6300	0.5201	0.5201	+2.990%	2,495	-76.101%
2022-05-02	0.6300	0.6300	0.5050	0.5050	-2.772%	427	-75.386%
2022-04-29	0.6600	0.6600	0.5029	0.5194	-1.123%	5,181	-76.069%
2022-04-28	0.6299	0.6299	0.5005	0.5253	+4.955%	805	-76.337%
2022-04-27	0.5871	0.5871	0.5001	0.5005	+0.100%	1,690	-75.165%
2022-04-26	0.5053	0.5053	0.5000	0.5000	-1.049%	36,657	-75.140%
2022-04-25	0.6900	0.6900	0.5053	0.5053	-18.263%	11,478	-75.401%
2022-04-22	0.6000	0.7494	0.5578	0.6182	+4.833%	5,520	-79.893%
2022-04-21	0.7371	0.7400	0.5599	0.5897	+2.610%	6,853	-78.921%
2022-04-20	0.6616	0.6616	0.5100	0.5747	-1.135%	10,501	-78.371%
2022-04-19	0.7998	0.7998	0.5500	0.5813	-6.272%	4,823	-78.617%
2022-04-18	0.5200	0.8050	0.5200	0.6202	+3.367%	6,400	-79.958%
2022-04-14	0.6100	0.6301	0.6000	0.6000	-7.678%	19,300	-79.283%
2022-04-13	0.6726	0.6727	0.6499	0.6499	+14.560%	402	-80.874%
2022-04-11	0.6533	0.6533	0.5673	0.5673	+5.017%	1,502	-78.089%
2022-04-08	0.5001	0.6299	0.5001	0.5402	-5.228%	3,440	-76.990%
2022-04-07	0.5700	0.5700	0.5700	0.5700	-1.724%	50,000	-78.193%
2022-04-06	0.5800	0.6150	0.5800	0.5800	-2.044%	264,960	-78.569%
2022-04-05	0.5921	0.5921	0.5921	0.5921	-2.535%	100	-79.007%
2022-04-04	0.6727	0.6727	0.5500	0.6075	+7.389%	31,753	-79.539%
2022-04-01	0.5101	0.7560	0.5101	0.5657	+10.922%	1,655	-78.027%
2022-03-31	0.5925	0.5925	0.4801	0.5100	+1.980%	8,664	-75.627%
2022-03-30	0.6122	0.6124	0.4801	0.5001	-1.458%	50,549	-75.145%
2022-03-29	0.5431	0.5432	0.4800	0.5075	+21.673%	1,606	-75.507%
2022-03-28	0.6912	0.6912	0.3794	0.4171	+10.111%	3,234	-70.199%
2022-03-25	0.4485	0.4485	0.3788	0.3788	+1.555%	11,440	-67.186%
2022-03-24	0.4434	0.4434	0.3730	0.3730	-7.878%	1,690	-66.676%
2022-03-23	0.4487	0.4487	0.3864	0.4049	-13.631%	4,200	-69.301%
2022-03-22	0.3700	0.5641	0.3653	0.4688	+5.491%	23,290	-73.485%
2022-03-18	0.4444	0.4444	0.4444	0.4444	+20.108%	500	-72.030%
2022-03-17	0.4308	0.4600	0.3700	0.3700	+2.465%	3,100	-66.405%
2022-03-16	0.3600	0.3611	0.3600	0.3611	+3.171%	1,598	-65.577%
2022-03-15	0.3401	0.3500	0.3400	0.3500	-4.554%	1,620	-64.486%
2022-03-14	0.3500	0.3667	0.3499	0.3667	-7.165%	1,852	-66.103%
2022-03-11	0.4130	0.4130	0.3950	0.3950	-12.222%	47,080	-68.532%
2022-03-08	0.4500	0.4500	0.4500	0.4500	0.000%	2,846	-72.378%
2022-03-07	0.4400	0.4693	0.4130	0.4500	0.000%	90,275	-72.378%
2022-03-04	0.4500	0.4527	0.4430	0.4500	0.000%	57,199	-72.378%
2022-03-03	0.4500	0.4500	0.4500	0.4500	-4.255%	725	-72.378%
2022-03-01	0.4700	0.4700	0.4700	0.4700	0.000%	25,347	-73.553%
2022-02-28	0.4130	0.4900	0.4130	0.4700	-12.963%	10,917	-73.553%
2022-02-22	0.5409	0.5416	0.5400	0.5400	+14.894%	1,827	-76.981%
2022-02-18	0.5000	0.5000	0.4700	0.4700	-3.073%	1,317	-73.553%
2022-02-17	0.5000	0.5000	0.4576	0.4849	-11.011%	27,330	-74.366%
2022-02-16	0.5013	0.5449	0.5000	0.5449	+4.788%	1,500	-77.188%
2022-02-07	0.5000	0.5200	0.5000	0.5200	-4.675%	59,249	-76.096%
2022-02-04	0.5455	0.5455	0.5455	0.5455	-22.049%	3,039	-77.214%
2022-02-03	0.5999	0.6999	0.5999	0.6998	+32.088%	3,350	-82.238%
2022-02-01	0.6269	0.6269	0.5100	0.5298	+1.865%	3,750	-76.538%
2022-01-31	0.5527	0.5527	0.4132	0.5201	+0.367%	23,443	-76.101%
2022-01-28	0.4805	0.5479	0.4800	0.5182	+0.310%	11,500	-76.013%
2022-01-27	0.5166	0.5166	0.5166	0.5166	-2.159%	200	-75.939%
2022-01-26	0.5229	0.5499	0.5115	0.5280	-8.966%	24,300	-76.458%
2022-01-25	0.5315	0.5800	0.5315	0.5800	+7.447%	307	-78.569%
2022-01-24	0.4850	0.5398	0.4850	0.5398	-0.037%	11,042	-76.973%
2022-01-21	0.5399	0.5498	0.5300	0.5400	-1.818%	15,900	-76.981%
2022-01-20	0.5900	0.5999	0.5450	0.5500	-0.036%	40,359	-77.400%
2022-01-19	0.6401	0.6700	0.5400	0.5502	-20.238%	88,792	-77.408%
2022-01-18	0.6897	0.6898	0.6897	0.6898	+1.441%	450	-81.980%
2022-01-14	0.6999	0.6999	0.6499	0.6800	+1.477%	11,191	-81.721%
2022-01-13	0.7250	0.7901	0.6701	0.6701	-2.884%	23,807	-81.451%
2022-01-12	0.7600	0.7600	0.6900	0.6900	-16.364%	33,879	-81.986%
2022-01-11	0.7000	0.8250	0.7000	0.8250	+13.793%	200	-84.933%
2022-01-10	0.7430	0.7500	0.7200	0.7250	-12.640%	23,359	-82.855%
2022-01-07	0.7330	0.8299	0.7330	0.8299	+9.226%	1,754	-85.022%
2022-01-06	0.7331	0.8515	0.7330	0.7598	-1.312%	29,840	-83.640%
2022-01-05	0.7601	0.7700	0.7497	0.7699	-9.210%	5,402	-83.855%
2022-01-04	0.8101	0.8480	0.7800	0.8480	-1.681%	5,510	-85.342%
2022-01-03	0.8600	0.8625	0.8100	0.8625	+0.279%	16,790	-85.588%
2021-12-31	0.8601	0.8601	0.8601	0.8601	-1.127%	100	-85.548%
2021-12-29	0.8699	0.8699	0.8699	0.8699	-1.136%	540	-85.711%
2021-12-28	0.8799	0.8799	0.8799	0.8799	-2.222%	500	-85.873%
2021-12-27	0.8999	0.8999	0.8999	0.8999	+4.640%	700	-86.187%
2021-12-23	0.8499	0.8650	0.8499	0.8600	+1.165%	4,900	-85.547%
2021-12-22	0.8001	0.8501	0.7899	0.8501	+0.024%	43,983	-85.378%
2021-12-21	0.8499	0.8499	0.8499	0.8499	+0.012%	577	-85.375%
2021-12-20	0.8498	0.8498	0.8498	0.8498	-0.012%	500	-85.373%
2021-12-17	0.8499	0.8499	0.8200	0.8499	0.000%	700	-85.375%
2021-12-16	0.8401	0.8500	0.8401	0.8499	+2.410%	700	-85.375%
2021-12-15	0.8299	0.8299	0.8299	0.8299	+3.737%	1,155	-85.022%
2021-12-13	0.8600	0.8600	0.8000	0.8000	-8.299%	5,929	-84.463%
2021-12-10	0.8650	0.8724	0.8650	0.8724	-8.168%	1,254	-85.752%
2021-12-08	0.9798	0.9798	0.8650	0.9500	+6.970%	3,200	-86.916%
2021-12-07	0.8502	0.9099	0.8350	0.8881	+4.482%	71,517	-86.004%
2021-12-06	0.8501	0.8552	0.8500	0.8500	-6.593%	121,135	-85.376%
2021-12-03	0.9101	0.9101	0.9100	0.9100	0.000%	8,437	-86.341%
2021-12-02	0.9101	0.9102	0.9100	0.9100	-0.033%	6,306	-86.341%
2021-12-01	0.9800	0.9800	0.9100	0.9103	-7.112%	14,937	-86.345%
2021-11-29	1.0150	1.0150	0.9800	0.9800	0.000%	4,200	-87.316%
2021-11-26	0.9800	0.9800	0.9800	0.9800	-2.000%	2,599	-87.316%
2021-11-23	0.9303	1.0000	0.9101	1.0000	+4.167%	2,900	-87.570%
2021-11-19	0.9601	1.0199	0.9600	0.9600	-4.010%	8,711	-87.052%
2021-11-18	1.0100	1.0100	0.9801	1.0001	+1.020%	23,686	-87.571%
2021-11-17	1.0500	1.0600	0.9400	0.9900	-3.883%	69,598	-87.444%
2021-11-16	1.0300	1.0700	1.0000	1.0300	+0.980%	6,480	-87.932%
2021-11-12	1.0101	1.0200	1.0100	1.0200	+2.020%	2,000	-87.814%
2021-11-10	1.0363	1.0363	0.9901	0.9998	-0.020%	4,868	-87.568%
2021-11-09	0.9901	1.0650	0.9901	1.0000	+1.989%	3,187	-87.570%
2021-11-05	0.9812	1.0000	0.9800	0.9805	-3.873%	10,340	-87.323%
2021-11-04	1.1013	1.1013	1.0100	1.0200	-2.848%	3,932	-87.814%
2021-11-03	1.0201	1.0499	1.0000	1.0499	+6.051%	3,536	-88.161%
2021-11-02	1.0098	1.0254	0.9851	0.9900	-3.883%	5,908	-87.444%
2021-11-01	1.0330	1.1147	0.9800	1.0300	+6.175%	28,544	-87.932%
2021-10-29	0.9350	1.0100	0.9350	0.9701	+4.312%	12,345	-87.187%
2021-10-28	0.9798	0.9799	0.9020	0.9300	-3.226%	25,699	-86.634%
2021-10-27	0.9101	0.9699	0.8600	0.9610	-1.939%	52,832	-87.066%
2021-10-26	0.9800	0.9800	0.9800	0.9800	+2.041%	500	-87.316%
2021-10-25	1.0200	1.0200	0.9602	0.9604	-3.960%	7,400	-87.057%
2021-10-22	0.9500	1.0200	0.9500	1.0000	+10.497%	139,582	-87.570%
2021-10-21	0.9500	0.9500	0.9050	0.9050	+0.433%	5,200	-86.265%
2021-10-20	0.9499	0.9500	0.9011	0.9011	+1.122%	10,300	-86.206%
2021-10-19	0.9230	0.9400	0.8911	0.8911	-0.989%	13,320	-86.051%
2021-10-18	0.9001	0.9001	0.9000	0.9000	-5.253%	11,080	-86.189%
2021-10-15	0.9498	0.9499	0.9001	0.9499	+0.011%	3,165	-86.914%
2021-10-14	0.9499	0.9549	0.9000	0.9498	+5.533%	55,689	-86.913%
2021-10-13	0.9001	0.9300	0.8901	0.9000	+1.101%	2,423	-86.189%
2021-10-11	0.9100	0.9613	0.8901	0.8902	-3.449%	8,175	-86.037%
2021-10-08	1.0250	1.0250	0.9201	0.9220	+0.217%	3,172	-86.518%
2021-10-07	0.9000	0.9499	0.8650	0.9200	-3.260%	63,044	-86.489%
2021-10-06	0.9300	1.0405	0.9300	0.9510	+6.854%	7,254	-86.930%
2021-10-04	0.8900	0.8900	0.8900	0.8900	-2.198%	820	-86.034%
2021-09-30	0.8801	1.0650	0.8502	0.9100	+1.100%	9,455	-86.341%
2021-09-27	0.9300	0.9500	0.9001	0.9001	-3.215%	53,107	-86.190%
2021-09-24	0.9500	0.9500	0.9300	0.9300	-0.535%	790	-86.634%
2021-09-21	0.9350	0.9350	0.9350	0.9350	-6.500%	500	-86.706%
2021-09-20	1.1438	1.1438	0.9500	1.0000	+4.167%	9,100	-87.570%
2021-09-17	0.9500	0.9600	0.9400	0.9600	+7.865%	500	-87.052%
2021-09-16	0.9299	0.9299	0.8900	0.8900	-8.247%	705	-86.034%
2021-09-15	0.9500	0.9800	0.9301	0.9700	+6.593%	84,647	-87.186%
2021-09-14	0.8899	0.9100	0.8551	0.9100	-3.109%	319,321	-86.341%
2021-09-13	0.8800	0.9392	0.8800	0.9392	+1.000%	1,365	-86.765%
2021-09-10	0.9002	0.9399	0.9000	0.9299	+1.087%	2,095	-86.633%
2021-09-09	1.1027	1.1027	0.9199	0.9199	-1.086%	773	-86.488%
2021-09-08	0.9300	0.9300	0.9300	0.9300	+0.205%	101	-86.634%
2021-09-07	0.9281	0.9281	0.9281	0.9281	+5.418%	1,000	-86.607%
2021-09-03	0.9430	0.9499	0.8700	0.8804	-7.326%	114,590	-85.881%
2021-09-01	1.0000	1.0100	0.9500	0.9500	-0.011%	17,295	-86.916%
2021-08-30	1.1400	1.2158	0.9501	0.9501	-16.658%	18,008	-86.917%
2021-08-27	1.1400	1.1400	1.1400	1.1400	+14.000%	265	-89.096%
2021-08-26	1.0000	1.0000	0.9800	1.0000	0.000%	25,123	-87.570%
2021-08-24	1.0000	1.0000	1.0000	1.0000	0.000%	319	-87.570%
2021-08-23	1.0000	1.0000	1.0000	1.0000	0.000%	105	-87.570%
2021-08-20	1.0433	1.0433	0.9801	1.0000	-7.476%	65,200	-87.570%
2021-08-19	1.0500	1.0808	1.0450	1.0808	+1.962%	2,311	-88.499%
2021-08-18	1.0500	1.0800	1.0500	1.0600	+0.952%	575	-88.274%
2021-08-17	1.0500	1.1697	1.0500	1.0500	0.000%	2,350	-88.162%
2021-08-16	1.0500	1.0500	1.0500	1.0500	-5.830%	500	-88.162%
2021-08-12	1.1059	1.1150	1.1059	1.1150	+6.190%	500	-88.852%
2021-08-11	1.0500	1.1800	1.0500	1.0500	-4.537%	1,227	-88.162%
2021-08-10	1.0999	1.1000	1.0999	1.0999	+5.760%	12,664	-88.699%
2021-08-09	1.0900	1.1120	0.9999	1.0400	+0.971%	6,800	-88.048%
2021-08-06	1.2200	1.2200	1.0000	1.0300	-11.207%	16,350	-87.932%
2021-08-05	1.1900	1.2080	1.1600	1.1600	-2.521%	21,637	-89.284%
2021-08-03	1.2500	1.2500	1.1900	1.1900	-0.833%	1,184	-89.555%
2021-08-02	1.2100	1.2100	1.2000	1.2000	-0.826%	334	-89.642%
2021-07-27	1.3000	1.3800	1.2100	1.2100	-6.923%	8,296	-89.727%
2021-07-26	1.3001	1.3550	1.3000	1.3000	-2.256%	450	-90.438%
2021-07-22	1.3400	1.3400	1.3300	1.3300	+13.675%	251	-90.654%
2021-07-21	1.3700	1.4000	1.1500	1.1700	-19.310%	1,543	-89.376%
2021-07-20	1.1163	1.4500	1.1163	1.4500	+11.538%	749	-91.428%
2021-07-19	1.3000	1.3000	1.3000	1.3000	+5.691%	100	-90.438%
2021-07-15	1.1400	1.2300	1.0500	1.2300	-6.107%	3,504	-89.894%
2021-07-14	1.4000	1.4000	1.2700	1.3100	-0.758%	2,000	-90.511%
2021-07-02	1.3200	1.3200	1.3200	1.3200	0.000%	59	-90.583%
2021-06-30	1.3200	1.3200	1.3200	1.3200	0.000%	46,899	-90.583%
2021-06-29	1.3200	1.3200	1.3200	1.3200	+7.317%	609	-90.583%
2021-06-28	1.2300	1.2300	1.2300	1.2300	-6.818%	122	-89.894%
2021-06-25	1.3200	1.3200	1.3150	1.3200	+1.538%	1,434	-90.583%
2021-06-24	1.3199	1.3500	1.2600	1.3000	-13.333%	12,400	-90.438%
2021-06-18	1.5000	1.5000	1.5000	1.5000	-14.773%	1,190	-91.713%
2021-06-17	1.7600	1.7600	1.7600	1.7600	+31.392%	124	-92.938%
2021-06-15	1.3395	1.3395	1.3395	1.3395	+4.648%	134	-90.720%
2021-06-11	1.4000	1.4000	1.2800	1.2800	+1.491%	3,900	-90.289%
2021-06-10	1.1200	1.3101	1.1000	1.2612	+14.655%	29,765	-90.144%
2021-06-09	1.1000	1.1225	1.1000	1.1000	-4.348%	3,706	-88.700%
2021-06-08	1.0200	1.1500	1.0200	1.1500	+15.000%	11,053	-89.191%
2021-06-07	1.0000	1.0586	1.0000	1.0000	0.000%	31,350	-87.570%
2021-06-03	1.0000	1.0788	1.0000	1.0000	+0.351%	25,048	-87.570%
2021-06-02	0.9900	1.0999	0.9900	0.9965	+0.657%	2,221	-87.526%
2021-06-01	1.0250	1.0250	0.9900	0.9900	+10.000%	1,962	-87.444%
2021-05-28	0.9301	0.9501	0.8850	0.9000	-10.891%	53,965	-86.189%
2021-05-27	1.2500	1.2500	1.0100	1.0100	-14.407%	7,425	-87.693%
2021-05-26	1.2100	2.0000	1.0700	1.1800	+19.192%	12,779	-89.466%
2021-05-25	1.1000	1.1100	0.9331	0.9900	-1.000%	11,590	-87.444%
2021-05-20	1.5000	1.5000	1.0000	1.0000	-33.333%	6,750	-87.570%
2021-05-19	1.5000	1.5000	1.5000	1.5000	0.000%	100	-91.713%

.dark-mode .RZQvJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZQvJM{ color: #333333; background-color: white; border: 2px solid #333333; }ATVCWTribe Capital Growth Corp I Warrantstock NASDAQ

ATVCW
Tribe Capital Growth Corp I Warrant
stock NASDAQ