Dark

AVCTW
American Virtual Cloud Technologies, Inc. Warrant expiring 4/7/2025
stock NASDAQ

Inactive

Jan 19, 2023

0.0161USD-15.707%(-0.0030)574,251

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-19	0.0188	0.0259	0.0130	0.0161	-15.707%	574,251	0.000%
2023-01-18	0.0260	0.0260	0.0140	0.0191	-29.259%	769,106	-15.707%
2023-01-17	0.0191	0.0294	0.0136	0.0270	+41.361%	850,851	-40.370%
2023-01-13	0.0290	0.0291	0.0110	0.0191	-39.937%	1,031,744	-15.707%
2023-01-12	0.0620	0.0620	0.0289	0.0318	-41.220%	756,102	-49.371%
2023-01-11	0.0500	0.0699	0.0309	0.0541	-32.120%	921,157	-70.240%
2023-01-10	0.0750	0.0848	0.0710	0.0797	-6.235%	37,782	-79.799%
2023-01-09	0.0700	0.0874	0.0633	0.0850	+15.804%	276,735	-81.059%
2023-01-06	0.0649	0.0797	0.0649	0.0734	-4.551%	26,461	-78.065%
2023-01-05	0.0783	0.0792	0.0631	0.0769	-1.662%	109,217	-79.064%
2023-01-04	0.0580	0.0783	0.0580	0.0782	+18.665%	110,583	-79.412%
2023-01-03	0.0630	0.0681	0.0504	0.0659	+6.981%	65,464	-75.569%
2022-12-30	0.0650	0.0782	0.0601	0.0616	-12.126%	127,931	-73.864%
2022-12-29	0.0750	0.0750	0.0646	0.0701	+10.918%	72,586	-77.033%
2022-12-28	0.0700	0.0793	0.0620	0.0632	-10.986%	74,218	-74.525%
2022-12-27	0.0826	0.0887	0.0621	0.0710	-20.670%	151,411	-77.324%
2022-12-23	0.0800	0.0925	0.0670	0.0895	+11.735%	130,358	-82.011%
2022-12-22	0.0750	0.0907	0.0718	0.0801	-11.492%	68,034	-79.900%
2022-12-21	0.0826	0.0908	0.0800	0.0905	-1.844%	170,611	-82.210%
2022-12-20	0.0869	0.0925	0.0622	0.0922	+13.547%	210,743	-82.538%
2022-12-19	0.1000	0.1172	0.0797	0.0812	-26.182%	182,432	-80.172%
2022-12-16	0.1000	0.1400	0.1000	0.1100	+10.000%	64,623	-85.364%
2022-12-15	0.1150	0.1230	0.1000	0.1000	-10.873%	156,457	-83.900%
2022-12-14	0.1171	0.1171	0.1100	0.1122	-10.168%	44,065	-85.651%
2022-12-13	0.1085	0.1469	0.0920	0.1249	+34.301%	277,509	-87.110%
2022-12-12	0.1100	0.1144	0.0900	0.0930	-21.519%	197,057	-82.688%
2022-12-09	0.1364	0.1400	0.0901	0.1185	-10.498%	115,296	-86.414%
2022-12-08	0.1100	0.1500	0.1000	0.1324	+42.213%	643,145	-87.840%
2022-12-07	0.1042	0.1100	0.0861	0.0931	-15.441%	384,000	-82.707%
2022-12-06	0.1488	0.1488	0.0900	0.1101	-8.250%	485,358	-85.377%
2022-12-05	0.0790	0.1500	0.0760	0.1200	+50.000%	954,062	-86.583%
2022-12-02	0.0800	0.1064	0.0670	0.0800	+11.111%	265,853	-79.875%
2022-12-01	0.0600	0.0900	0.0423	0.0720	+37.405%	898,290	-77.639%
2022-11-30	0.0600	0.0701	0.0501	0.0524	+0.191%	228,833	-69.275%
2022-11-29	0.0360	0.0600	0.0353	0.0523	+45.278%	494,921	-69.216%
2022-11-28	0.0400	0.0701	0.0353	0.0360	-7.216%	500,723	-55.278%
2022-11-25	0.0300	0.0400	0.0271	0.0388	+29.766%	272,441	-58.505%
2022-11-23	0.0300	0.0320	0.0271	0.0299	+8.727%	156,404	-46.154%
2022-11-22	0.0313	0.0317	0.0250	0.0275	-2.482%	419,820	-41.455%
2022-11-21	0.0299	0.0321	0.0265	0.0282	+2.545%	205,295	-42.908%
2022-11-18	0.0308	0.0320	0.0275	0.0275	-18.398%	244,815	-41.455%
2022-11-17	0.0310	0.0338	0.0280	0.0337	-1.749%	59,507	-52.226%
2022-11-16	0.0314	0.0345	0.0268	0.0343	0.000%	211,812	-53.061%
2022-11-15	0.0295	0.0398	0.0252	0.0343	+14.333%	367,960	-53.061%
2022-11-14	0.0343	0.0377	0.0239	0.0300	-14.286%	478,807	-46.333%
2022-11-11	0.0340	0.0378	0.0330	0.0350	+3.550%	229,249	-54.000%
2022-11-10	0.0318	0.0345	0.0318	0.0338	+5.956%	47,142	-52.367%
2022-11-09	0.0322	0.0324	0.0300	0.0319	-0.932%	115,898	-49.530%
2022-11-08	0.0372	0.0372	0.0320	0.0322	-10.556%	189,337	-50.000%
2022-11-07	0.0321	0.0368	0.0310	0.0360	+16.129%	51,011	-55.278%
2022-11-04	0.0338	0.0372	0.0300	0.0310	-5.488%	72,136	-48.065%
2022-11-03	0.0314	0.0397	0.0302	0.0328	+3.470%	253,392	-50.915%
2022-11-02	0.0372	0.0378	0.0314	0.0317	-6.490%	128,120	-49.211%
2022-11-01	0.0396	0.0396	0.0300	0.0339	-0.587%	199,609	-52.507%
2022-10-31	0.0400	0.0400	0.0302	0.0341	-16.216%	220,697	-52.786%
2022-10-28	0.0394	0.0407	0.0350	0.0407	+5.440%	197,563	-60.442%
2022-10-27	0.0360	0.0420	0.0350	0.0386	-3.500%	257,892	-58.290%
2022-10-26	0.0420	0.0421	0.0359	0.0400	0.000%	137,739	-59.750%
2022-10-25	0.0358	0.0460	0.0358	0.0400	+15.942%	334,285	-59.750%
2022-10-24	0.0470	0.0490	0.0345	0.0345	-21.946%	376,069	-53.333%
2022-10-21	0.0454	0.0499	0.0419	0.0442	-1.778%	190,845	-63.575%
2022-10-20	0.0404	0.0500	0.0404	0.0450	-3.433%	376,031	-64.222%
2022-10-19	0.0538	0.0654	0.0420	0.0466	-12.075%	444,561	-65.451%
2022-10-18	0.0808	0.0940	0.0472	0.0530	-14.791%	1,046,906	-69.623%
2022-10-17	0.0427	0.0790	0.0401	0.0622	+48.804%	1,116,860	-74.116%
2022-10-14	0.0390	0.0475	0.0380	0.0418	+10.000%	369,163	-61.483%
2022-10-13	0.0400	0.0450	0.0300	0.0380	-3.553%	266,362	-57.632%
2022-10-12	0.0415	0.0459	0.0300	0.0394	-4.831%	184,515	-59.137%
2022-10-11	0.0402	0.0509	0.0402	0.0414	-5.479%	385,380	-61.111%
2022-10-10	0.0400	0.0500	0.0400	0.0438	+9.500%	166,909	-63.242%
2022-10-07	0.0488	0.0500	0.0363	0.0400	-18.033%	134,682	-59.750%
2022-10-06	0.0578	0.0578	0.0465	0.0488	-3.748%	85,433	-67.008%
2022-10-05	0.0510	0.0588	0.0450	0.0507	-2.874%	331,845	-68.245%
2022-10-04	0.0424	0.0550	0.0422	0.0522	+24.286%	260,950	-69.157%
2022-10-03	0.0476	0.0618	0.0418	0.0420	+12.601%	340,298	-61.667%
2022-09-30	0.0270	0.0478	0.0270	0.0373	-44.162%	518,989	-56.836%
2022-09-29	0.0525	0.0676	0.0509	0.0668	+27.238%	226,929	-75.898%
2022-09-28	0.0692	0.0700	0.0450	0.0525	-18.981%	107,105	-69.333%
2022-09-27	0.0700	0.0750	0.0590	0.0648	-0.308%	220,856	-75.154%
2022-09-26	0.0710	0.0890	0.0602	0.0650	-8.451%	661,652	-75.231%
2022-09-23	0.0700	0.0925	0.0619	0.0710	+5.812%	762,612	-77.324%
2022-09-22	0.0495	0.0698	0.0495	0.0671	+51.126%	518,217	-76.006%
2022-09-21	0.0381	0.0600	0.0381	0.0444	-5.932%	105,398	-63.739%
2022-09-20	0.0600	0.0600	0.0414	0.0472	-19.454%	147,005	-65.890%
2022-09-19	0.0450	0.0588	0.0415	0.0586	+21.325%	246,889	-72.526%
2022-09-16	0.0455	0.0490	0.0403	0.0483	-3.400%	37,062	-66.667%
2022-09-15	0.0500	0.0550	0.0300	0.0500	-12.587%	258,369	-67.800%
2022-09-14	0.0541	0.0600	0.0483	0.0572	+4.189%	120,667	-71.853%
2022-09-13	0.0570	0.0570	0.0451	0.0549	-2.832%	56,207	-70.674%
2022-09-12	0.0590	0.0590	0.0510	0.0565	-0.877%	146,255	-71.504%
2022-09-09	0.0470	0.0600	0.0441	0.0570	+25.551%	493,725	-71.754%
2022-09-08	0.0447	0.0520	0.0442	0.0454	+7.583%	168,532	-64.537%
2022-09-07	0.0401	0.0557	0.0401	0.0422	-13.878%	180,303	-61.848%
2022-09-06	0.0410	0.0548	0.0410	0.0490	+0.410%	134,682	-67.143%
2022-09-02	0.0560	0.0560	0.0440	0.0488	+21.393%	164,044	-67.008%
2022-09-01	0.0601	0.0698	0.0402	0.0402	-37.285%	523,889	-59.950%
2022-08-31	0.0500	0.0690	0.0500	0.0641	+38.745%	675,694	-74.883%
2022-08-30	0.0639	0.0639	0.0451	0.0462	-22.613%	571,298	-65.152%
2022-08-29	0.0411	0.0650	0.0411	0.0597	+43.510%	804,509	-73.032%
2022-08-26	0.0405	0.0498	0.0405	0.0416	+8.901%	108,296	-61.298%
2022-08-25	0.0381	0.0382	0.0381	0.0382	-17.137%	12,175	-57.853%
2022-08-24	0.0377	0.0461	0.0377	0.0461	+21.636%	36,602	-65.076%
2022-08-23	0.0437	0.0440	0.0301	0.0379	-1.558%	53,786	-57.520%
2022-08-22	0.0400	0.0416	0.0335	0.0385	-8.333%	43,025	-58.182%
2022-08-19	0.0420	0.0488	0.0420	0.0420	-5.405%	0	-61.667%
2022-08-18	0.0400	0.0444	0.0365	0.0444	+11.278%	194,887	-63.739%
2022-08-17	0.0490	0.0490	0.0399	0.0399	-11.136%	136,052	-59.649%
2022-08-16	0.0500	0.0517	0.0443	0.0449	-13.487%	147,238	-64.143%
2022-08-15	0.0407	0.0522	0.0385	0.0519	+12.826%	468,335	-68.979%
2022-08-12	0.0415	0.0490	0.0351	0.0460	+27.778%	168,770	-65.000%
2022-08-11	0.0378	0.0414	0.0356	0.0360	-4.762%	61,843	-55.278%
2022-08-10	0.0330	0.0378	0.0330	0.0378	+17.391%	51,879	-57.407%
2022-08-09	0.0377	0.0378	0.0322	0.0322	-15.263%	103,672	-50.000%
2022-08-08	0.0384	0.0384	0.0361	0.0380	-0.524%	56,059	-57.632%
2022-08-05	0.0400	0.0409	0.0377	0.0382	-5.446%	0	-57.853%
2022-08-04	0.0397	0.0460	0.0361	0.0404	+11.602%	159,497	-60.149%
2022-08-03	0.0396	0.0396	0.0361	0.0362	-7.179%	22,603	-55.525%
2022-08-02	0.0487	0.0487	0.0310	0.0390	-19.753%	72,501	-58.718%
2022-08-01	0.0400	0.0490	0.0350	0.0486	+23.980%	298,763	-66.872%
2022-07-29	0.0348	0.0400	0.0332	0.0392	+20.988%	43,503	-58.929%
2022-07-28	0.0387	0.0397	0.0315	0.0324	-16.495%	31,183	-50.309%
2022-07-27	0.0350	0.0400	0.0312	0.0388	-3.000%	144,009	-58.505%
2022-07-26	0.0378	0.0400	0.0352	0.0400	+12.045%	49,621	-59.750%
2022-07-25	0.0389	0.0389	0.0357	0.0357	-7.990%	45,124	-54.902%
2022-07-22	0.0370	0.0490	0.0357	0.0388	+7.479%	137,307	-58.505%
2022-07-21	0.0381	0.0408	0.0361	0.0361	-8.838%	61,056	-55.402%
2022-07-20	0.0424	0.0520	0.0385	0.0396	-19.018%	88,888	-59.343%
2022-07-19	0.0371	0.0489	0.0370	0.0489	+33.973%	21,421	-67.076%
2022-07-18	0.0357	0.0407	0.0357	0.0365	-7.595%	68,277	-55.890%
2022-07-15	0.0400	0.0400	0.0360	0.0395	+4.222%	44,931	-59.241%
2022-07-14	0.0490	0.0490	0.0379	0.0379	-9.762%	18,188	-57.520%
2022-07-13	0.0326	0.0490	0.0309	0.0420	+22.807%	307,206	-61.667%
2022-07-12	0.0375	0.0375	0.0342	0.0342	-8.800%	11,620	-52.924%
2022-07-11	0.0377	0.0398	0.0306	0.0375	-1.316%	68,536	-57.067%
2022-07-08	0.0410	0.0415	0.0379	0.0380	-8.213%	70,624	-57.632%
2022-07-07	0.0377	0.0445	0.0367	0.0414	+7.813%	134,866	-61.111%
2022-07-06	0.0356	0.0490	0.0325	0.0384	+7.263%	105,415	-58.073%
2022-07-05	0.0360	0.0360	0.0279	0.0358	-3.763%	114,364	-55.028%
2022-07-01	0.0330	0.0398	0.0294	0.0372	+9.412%	56,310	-56.720%
2022-06-30	0.0350	0.0400	0.0281	0.0340	-15.000%	15,569	-52.647%
2022-06-29	0.0325	0.0400	0.0301	0.0400	0.000%	4,311	-59.750%
2022-06-28	0.0440	0.0500	0.0311	0.0400	0.000%	147,032	-59.750%
2022-06-27	0.0340	0.0420	0.0300	0.0400	+17.647%	63,757	-59.750%
2022-06-24	0.0325	0.0398	0.0250	0.0340	+13.333%	68,397	-52.647%
2022-06-23	0.0310	0.0352	0.0299	0.0300	-16.667%	50,257	-46.333%
2022-06-22	0.0350	0.0400	0.0350	0.0360	+2.564%	78,512	-55.278%
2022-06-21	0.0350	0.0400	0.0350	0.0351	0.000%	211,876	-54.131%
2022-06-17	0.0300	0.0425	0.0232	0.0351	-32.500%	575,980	-54.131%
2022-06-16	0.0415	0.0560	0.0402	0.0520	-2.072%	33,836	-69.038%
2022-06-15	0.0510	0.0552	0.0410	0.0531	-4.324%	45,062	-69.680%
2022-06-14	0.0600	0.0600	0.0500	0.0555	-14.877%	80,214	-70.991%
2022-06-13	0.0600	0.0762	0.0600	0.0652	+6.885%	27,429	-75.307%
2022-06-10	0.0655	0.0655	0.0610	0.0610	-12.857%	9,615	-73.607%
2022-06-09	0.0650	0.0700	0.0650	0.0700	+7.527%	20,036	-77.000%
2022-06-08	0.0669	0.0669	0.0613	0.0651	0.000%	17,112	-75.269%
2022-06-07	0.0670	0.0675	0.0650	0.0651	-2.836%	54,432	-75.269%
2022-06-06	0.0630	0.0671	0.0630	0.0670	+0.752%	7,282	-75.970%
2022-06-03	0.0689	0.0700	0.0630	0.0665	-4.864%	22,597	-75.789%
2022-06-02	0.0662	0.0700	0.0500	0.0699	0.000%	32,965	-76.967%
2022-06-01	0.0651	0.0700	0.0639	0.0699	-4.378%	9,799	-76.967%
2022-05-31	0.0694	0.0731	0.0628	0.0731	+12.462%	9,623	-77.975%
2022-05-27	0.0706	0.0785	0.0552	0.0650	-7.275%	6,332	-75.231%
2022-05-26	0.0650	0.0701	0.0555	0.0701	+27.455%	60,761	-77.033%
2022-05-25	0.0550	0.0698	0.0500	0.0550	+10.000%	43,119	-70.727%
2022-05-24	0.0730	0.0801	0.0320	0.0500	-37.500%	384,848	-67.800%
2022-05-23	0.0763	0.0800	0.0700	0.0800	+7.239%	18,412	-79.875%
2022-05-20	0.0660	0.0838	0.0660	0.0746	+14.417%	7,523	-78.418%
2022-05-19	0.0700	0.0838	0.0652	0.0652	+0.154%	5,322	-75.307%
2022-05-18	0.0630	0.0699	0.0600	0.0651	-4.124%	11,117	-75.269%
2022-05-17	0.0635	0.0699	0.0600	0.0679	-0.731%	35,065	-76.289%
2022-05-16	0.0630	0.0699	0.0630	0.0684	+3.636%	9,884	-76.462%
2022-05-13	0.0600	0.0698	0.0537	0.0660	+31.213%	16,356	-75.606%
2022-05-12	0.0836	0.0900	0.0501	0.0503	-32.844%	51,628	-67.992%
2022-05-11	0.0849	0.1000	0.0701	0.0749	-0.133%	36,737	-78.505%
2022-05-10	0.0818	0.0818	0.0700	0.0750	-0.133%	164,623	-78.533%
2022-05-09	0.0700	0.0819	0.0700	0.0751	-14.171%	37,984	-78.562%
2022-05-06	0.0700	0.0875	0.0700	0.0875	-3.101%	17,536	-81.600%
2022-05-05	0.0895	0.0983	0.0768	0.0903	-3.112%	56,569	-82.171%
2022-05-04	0.0900	0.0983	0.0900	0.0932	+4.134%	22,167	-82.725%
2022-05-03	0.0840	0.0982	0.0836	0.0895	+3.230%	27,990	-82.011%
2022-05-02	0.0900	0.0900	0.0803	0.0867	+21.941%	44,796	-81.430%
2022-04-29	0.0894	0.1049	0.0711	0.0711	-22.295%	61,052	-77.356%
2022-04-28	0.0900	0.0995	0.0894	0.0915	-7.295%	29,274	-82.404%
2022-04-27	0.1000	0.1077	0.0700	0.0987	-8.696%	203,077	-83.688%
2022-04-26	0.1010	0.1099	0.0859	0.1081	-6.649%	105,364	-85.106%
2022-04-25	0.0990	0.1200	0.0990	0.1158	+9.245%	89,127	-86.097%
2022-04-22	0.1020	0.1083	0.1000	0.1060	+6.000%	17,186	-84.811%
2022-04-21	0.1000	0.1049	0.1000	0.1000	0.000%	20,008	-83.900%
2022-04-20	0.1100	0.1100	0.1000	0.1000	-8.925%	57,231	-83.900%
2022-04-19	0.1030	0.1100	0.1002	0.1098	+4.472%	23,631	-85.337%
2022-04-18	0.1189	0.1198	0.1021	0.1051	-3.401%	82,044	-84.681%
2022-04-14	0.1055	0.1189	0.1055	0.1088	+3.324%	34,236	-85.202%
2022-04-13	0.1050	0.1292	0.1050	0.1053	+0.095%	93,200	-84.710%
2022-04-12	0.1050	0.1197	0.1050	0.1052	+0.190%	14,499	-84.696%
2022-04-11	0.1200	0.1200	0.1050	0.1050	-4.545%	18,885	-84.667%
2022-04-08	0.1053	0.1200	0.1053	0.1100	+3.676%	121,872	-85.364%
2022-04-07	0.1212	0.1298	0.1041	0.1061	-12.386%	143,115	-84.826%
2022-04-06	0.1304	0.1400	0.1200	0.1211	-12.310%	40,665	-86.705%
2022-04-05	0.1509	0.1509	0.1303	0.1381	-8.482%	24,049	-88.342%
2022-04-04	0.1421	0.1509	0.1281	0.1509	+7.786%	68,698	-89.331%
2022-04-01	0.1320	0.1564	0.1300	0.1400	+7.692%	95,701	-88.500%
2022-03-31	0.1320	0.1494	0.1300	0.1300	-2.985%	19,155	-87.615%
2022-03-30	0.1500	0.1519	0.1319	0.1340	-13.660%	64,222	-87.985%
2022-03-29	0.1496	0.1573	0.1305	0.1552	+6.593%	55,279	-89.626%
2022-03-28	0.1301	0.1600	0.1301	0.1456	+4.000%	88,823	-88.942%
2022-03-25	0.1400	0.1403	0.1336	0.1400	0.000%	57,483	-88.500%
2022-03-24	0.1460	0.1500	0.1300	0.1400	-4.110%	57,052	-88.500%
2022-03-23	0.1370	0.1572	0.1370	0.1460	-5.806%	171,239	-88.973%
2022-03-22	0.1400	0.1580	0.1336	0.1550	+16.629%	483,178	-89.613%
2022-03-21	0.1300	0.1380	0.1100	0.1329	+4.481%	271,536	-87.886%
2022-03-18	0.1200	0.1299	0.1100	0.1272	+9.185%	147,653	-87.343%
2022-03-17	0.1000	0.1239	0.0984	0.1165	+16.500%	260,576	-86.180%
2022-03-16	0.1000	0.1099	0.0929	0.1000	0.000%	131,672	-83.900%
2022-03-15	0.1100	0.1250	0.0992	0.1000	-0.990%	264,860	-83.900%
2022-03-14	0.1101	0.1278	0.1000	0.1010	-11.404%	110,654	-84.059%
2022-03-11	0.1100	0.1391	0.1091	0.1140	+4.587%	64,184	-85.877%
2022-03-10	0.1450	0.1450	0.1070	0.1090	-24.828%	138,173	-85.229%
2022-03-09	0.1480	0.1503	0.1400	0.1450	-3.269%	36,846	-88.897%
2022-03-08	0.1244	0.1597	0.1200	0.1499	+21.082%	59,327	-89.260%
2022-03-07	0.1550	0.1550	0.1233	0.1238	-11.571%	49,819	-86.995%
2022-03-04	0.1231	0.1401	0.1231	0.1400	+16.086%	42,317	-88.500%
2022-03-03	0.1325	0.1390	0.1201	0.1206	-11.324%	28,756	-86.650%
2022-03-01	0.1500	0.1500	0.1330	0.1360	-6.207%	26,303	-88.162%
2022-02-28	0.1800	0.1800	0.1401	0.1450	-16.571%	62,077	-88.897%
2022-02-25	0.1230	0.1739	0.1230	0.1738	+19.862%	67,540	-90.736%
2022-02-24	0.1101	0.1600	0.1101	0.1450	-2.488%	141,890	-88.897%
2022-02-23	0.1201	0.1598	0.1200	0.1487	+17.087%	104,901	-89.173%
2022-02-22	0.1400	0.1598	0.1202	0.1270	-5.926%	142,475	-87.323%
2022-02-18	0.1600	0.1652	0.1350	0.1350	-6.897%	135,532	-88.074%
2022-02-17	0.1466	0.1550	0.1325	0.1450	-1.226%	32,017	-88.897%
2022-02-16	0.1468	0.1533	0.1466	0.1468	-0.068%	13,662	-89.033%
2022-02-15	0.1598	0.1600	0.1469	0.1469	-7.260%	42,558	-89.040%
2022-02-14	0.1697	0.1697	0.1300	0.1584	+5.741%	47,253	-89.836%
2022-02-11	0.1404	0.1689	0.1201	0.1498	+5.642%	148,277	-89.252%
2022-02-10	0.1404	0.1600	0.1402	0.1418	-8.339%	61,529	-88.646%
2022-02-09	0.1494	0.1800	0.1401	0.1547	+3.617%	130,169	-89.593%
2022-02-08	0.1500	0.1508	0.1402	0.1493	-4.783%	312,674	-89.216%
2022-02-07	0.1700	0.1701	0.1500	0.1568	-6.052%	76,247	-89.732%
2022-02-04	0.1550	0.1669	0.1426	0.1669	+7.677%	129,586	-90.354%
2022-02-03	0.1570	0.1601	0.1550	0.1550	-1.337%	24,279	-89.613%
2022-02-02	0.1840	0.1840	0.1571	0.1571	+0.064%	57,390	-89.752%
2022-02-01	0.1899	0.1901	0.1569	0.1570	-8.721%	87,090	-89.745%
2022-01-31	0.1560	0.1823	0.1500	0.1720	+14.743%	55,678	-90.640%
2022-01-28	0.1400	0.1589	0.1400	0.1499	+7.071%	67,952	-89.260%
2022-01-27	0.1502	0.1824	0.1400	0.1400	-14.997%	110,549	-88.500%
2022-01-26	0.1700	0.1707	0.1500	0.1647	+4.175%	100,081	-90.225%
2022-01-25	0.1700	0.1713	0.1580	0.1581	-2.166%	82,436	-89.817%
2022-01-24	0.1600	0.1616	0.1580	0.1616	+1.317%	148,908	-90.037%
2022-01-21	0.1720	0.1720	0.1401	0.1595	-7.213%	108,073	-89.906%
2022-01-20	0.1710	0.1800	0.1630	0.1719	+1.118%	112,722	-90.634%
2022-01-19	0.1800	0.1900	0.1700	0.1700	-6.077%	134,337	-90.529%
2022-01-18	0.1897	0.1899	0.1800	0.1810	-9.500%	144,461	-91.105%
2022-01-14	0.1998	0.2031	0.1801	0.2000	+0.050%	139,487	-91.950%
2022-01-13	0.2001	0.2198	0.1947	0.1999	-9.136%	640,235	-91.946%
2022-01-12	0.2400	0.2490	0.2200	0.2200	-8.333%	87,397	-92.682%
2022-01-11	0.2600	0.2756	0.2361	0.2400	+6.667%	93,296	-93.292%
2022-01-10	0.2600	0.3000	0.2200	0.2250	-11.208%	205,766	-92.844%
2022-01-07	0.2899	0.2899	0.2330	0.2534	+7.876%	148,265	-93.646%
2022-01-06	0.3000	0.3100	0.2111	0.2349	-10.446%	136,488	-93.146%
2022-01-05	0.3291	0.3300	0.2010	0.2623	-10.539%	172,133	-93.862%
2022-01-04	0.3250	0.3399	0.2900	0.2932	-4.526%	141,375	-94.509%
2022-01-03	0.2986	0.3500	0.2930	0.3071	+2.367%	401,105	-94.757%
2021-12-31	0.3000	0.3300	0.2700	0.3000	+5.152%	294,550	-94.633%
2021-12-30	0.3100	0.3399	0.2634	0.2853	-7.968%	185,576	-94.357%
2021-12-29	0.3300	0.3555	0.2809	0.3100	-2.023%	354,285	-94.806%
2021-12-28	0.3000	0.3700	0.2890	0.3164	-3.976%	509,633	-94.912%
2021-12-27	0.3030	0.3900	0.3002	0.3295	+30.910%	1,243,831	-95.114%
2021-12-23	0.3800	0.3800	0.2402	0.2517	-33.271%	598,706	-93.603%
2021-12-22	0.3200	0.4300	0.2802	0.3772	+75.442%	2,559,557	-95.732%
2021-12-21	0.1590	0.2150	0.1511	0.2150	+35.220%	946,662	-92.512%
2021-12-20	0.1680	0.1680	0.1489	0.1590	-5.917%	318,201	-89.874%
2021-12-17	0.1800	0.1800	0.1500	0.1690	-10.582%	372,229	-90.473%
2021-12-16	0.1624	0.2124	0.1600	0.1890	+18.199%	712,600	-91.481%
2021-12-15	0.1314	0.1797	0.1314	0.1599	+17.747%	659,868	-89.931%
2021-12-14	0.1400	0.1499	0.1203	0.1358	-14.051%	404,069	-88.144%
2021-12-13	0.2150	0.2150	0.1402	0.1580	-20.762%	680,162	-89.810%
2021-12-10	0.3000	0.3197	0.1850	0.1994	-9.364%	5,467,881	-91.926%
2021-12-09	0.1402	0.2440	0.1400	0.2200	+83.333%	2,627,023	-92.682%
2021-12-08	0.1300	0.1300	0.0810	0.1200	+9.190%	294,686	-86.583%
2021-12-07	0.1151	0.1200	0.0696	0.1099	+7.640%	388,409	-85.350%
2021-12-06	0.1719	0.1719	0.0510	0.1021	-24.146%	360,500	-84.231%
2021-12-03	0.1650	0.1725	0.1214	0.1346	-15.822%	234,045	-88.039%
2021-12-02	0.1620	0.1800	0.1401	0.1599	-1.296%	130,559	-89.931%
2021-12-01	0.1905	0.2080	0.1373	0.1620	-19.000%	356,610	-90.062%
2021-11-30	0.2181	0.2181	0.1998	0.2000	-7.834%	37,972	-91.950%
2021-11-29	0.2000	0.2174	0.1949	0.2170	+11.339%	78,879	-92.581%
2021-11-26	0.1751	0.2000	0.1751	0.1949	-7.892%	106,990	-91.739%
2021-11-24	0.1978	0.2180	0.1918	0.2116	+6.118%	32,092	-92.391%
2021-11-23	0.2006	0.2183	0.1906	0.1994	-3.157%	57,530	-91.926%
2021-11-22	0.2300	0.2300	0.1925	0.2059	-4.188%	49,737	-92.181%
2021-11-19	0.2000	0.2558	0.1900	0.2149	-2.318%	142,394	-92.508%
2021-11-18	0.2100	0.2280	0.2100	0.2200	0.000%	43,584	-92.682%
2021-11-17	0.2241	0.2460	0.2200	0.2200	0.000%	99,063	-92.682%
2021-11-16	0.2400	0.2400	0.2200	0.2200	-4.472%	47,608	-92.682%
2021-11-15	0.2605	0.2605	0.2260	0.2303	+1.903%	95,070	-93.009%
2021-11-12	0.1930	0.2449	0.1930	0.2260	+2.727%	78,188	-92.876%
2021-11-11	0.2310	0.2779	0.1957	0.2200	-4.348%	203,075	-92.682%
2021-11-10	0.2490	0.2715	0.2210	0.2300	-7.258%	104,941	-93.000%
2021-11-09	0.2200	0.2548	0.2200	0.2480	+13.761%	328,727	-93.508%
2021-11-08	0.2100	0.2200	0.2000	0.2180	+9.000%	62,952	-92.615%
2021-11-05	0.2220	0.2220	0.1880	0.2000	+1.937%	254,193	-91.950%
2021-11-04	0.2300	0.2300	0.1880	0.1962	-1.900%	303,464	-91.794%
2021-11-03	0.3400	0.3400	0.1807	0.2000	-39.394%	1,012,352	-91.950%
2021-11-02	0.3488	0.3509	0.2990	0.3300	+9.635%	191,970	-95.121%
2021-11-01	0.4700	0.5000	0.3000	0.3010	-23.155%	283,380	-94.651%
2021-10-29	0.4600	0.5000	0.3917	0.3917	-12.956%	133,488	-95.890%
2021-10-28	0.4280	0.5000	0.4000	0.4500	+5.140%	75,591	-96.422%
2021-10-27	0.5500	0.5521	0.3760	0.4280	-18.164%	194,316	-96.238%
2021-10-26	0.4900	0.5800	0.4850	0.5230	+7.702%	289,363	-96.922%
2021-10-25	0.4700	0.5200	0.4100	0.4856	+17.579%	370,410	-96.685%
2021-10-22	0.4300	0.4997	0.3700	0.4130	+11.652%	364,924	-96.102%
2021-10-21	0.3000	0.3875	0.2700	0.3699	+49.515%	383,566	-95.647%
2021-10-20	0.2700	0.2700	0.2131	0.2474	-6.606%	40,634	-93.492%
2021-10-19	0.2500	0.2675	0.2340	0.2649	+15.174%	75,807	-93.922%
2021-10-18	0.2200	0.2549	0.2199	0.2300	+4.593%	41,871	-93.000%
2021-10-15	0.2000	0.2199	0.1800	0.2199	+15.798%	54,709	-92.678%
2021-10-14	0.1990	0.2000	0.1804	0.1899	-3.408%	28,730	-91.522%
2021-10-13	0.1780	0.1966	0.1543	0.1966	+10.512%	64,585	-91.811%
2021-10-12	0.1701	0.1798	0.1700	0.1779	-0.056%	11,635	-90.950%
2021-10-11	0.1900	0.1900	0.1604	0.1780	-8.765%	34,912	-90.955%
2021-10-08	0.1980	0.1980	0.1801	0.1951	-1.465%	8,987	-91.748%
2021-10-07	0.1925	0.2050	0.1825	0.1980	+4.211%	16,614	-91.869%
2021-10-06	0.2200	0.2200	0.1858	0.1900	-7.045%	17,451	-91.526%
2021-10-05	0.1800	0.2044	0.1800	0.2044	+10.129%	9,050	-92.123%
2021-10-04	0.2150	0.2151	0.1855	0.1856	-8.346%	57,123	-91.325%
2021-10-01	0.2200	0.2200	0.2023	0.2025	-2.410%	39,108	-92.049%
2021-09-30	0.2038	0.2083	0.2020	0.2075	+2.116%	42,863	-92.241%
2021-09-29	0.2200	0.2300	0.2000	0.2032	-7.636%	49,756	-92.077%
2021-09-28	0.2493	0.2493	0.2200	0.2200	-11.824%	38,279	-92.682%
2021-09-27	0.2150	0.2495	0.2115	0.2495	-0.240%	36,704	-93.547%
2021-09-24	0.2568	0.2568	0.2450	0.2501	+4.208%	27,200	-93.563%
2021-09-23	0.2250	0.2401	0.2204	0.2400	+6.667%	41,314	-93.292%
2021-09-22	0.2450	0.2569	0.2250	0.2250	-7.560%	15,087	-92.844%
2021-09-21	0.2565	0.2565	0.2250	0.2434	+8.130%	16,979	-93.385%
2021-09-20	0.2500	0.2504	0.2251	0.2251	-9.924%	5,480	-92.848%
2021-09-17	0.2396	0.2499	0.2250	0.2499	+4.212%	46,938	-93.557%
2021-09-16	0.2471	0.2699	0.2320	0.2398	+4.216%	39,263	-93.286%
2021-09-15	0.2300	0.2473	0.2300	0.2301	-9.941%	42,650	-93.003%
2021-09-14	0.2700	0.2701	0.2550	0.2555	-7.428%	29,069	-93.699%
2021-09-13	0.2935	0.2935	0.2623	0.2760	-6.441%	13,729	-94.167%
2021-09-10	0.3008	0.3009	0.2900	0.2950	-10.606%	13,944	-94.542%
2021-09-09	0.2553	0.3492	0.2552	0.3300	+26.972%	299,405	-95.121%
2021-09-08	0.2610	0.2610	0.2552	0.2599	-1.850%	12,714	-93.805%
2021-09-07	0.2700	0.2849	0.2606	0.2648	-1.926%	30,311	-93.920%
2021-09-03	0.2550	0.2700	0.2550	0.2700	+3.846%	13,586	-94.037%
2021-09-02	0.2450	0.2600	0.2450	0.2600	+2.970%	14,660	-93.808%
2021-09-01	0.2450	0.2848	0.2450	0.2525	-0.040%	40,960	-93.624%
2021-08-31	0.2750	0.2949	0.2525	0.2526	-8.145%	17,631	-93.626%
2021-08-30	0.2680	0.2799	0.2500	0.2750	+2.612%	69,780	-94.145%
2021-08-27	0.2600	0.2680	0.2200	0.2680	+3.077%	57,506	-93.993%
2021-08-26	0.2800	0.2800	0.2500	0.2600	-7.143%	22,736	-93.808%
2021-08-25	0.2700	0.2900	0.2305	0.2800	+1.633%	56,903	-94.250%
2021-08-24	0.2802	0.2802	0.2700	0.2755	-1.607%	33,413	-94.156%
2021-08-23	0.2750	0.3200	0.2750	0.2800	-0.143%	39,397	-94.250%
2021-08-20	0.2900	0.3002	0.2804	0.2804	0.000%	16,621	-94.258%
2021-08-19	0.2800	0.2804	0.2752	0.2804	-0.214%	37,761	-94.258%
2021-08-18	0.2800	0.2900	0.2750	0.2810	-4.649%	27,077	-94.270%
2021-08-17	0.2800	0.2947	0.2750	0.2947	+5.250%	39,600	-94.537%
2021-08-16	0.2900	0.2900	0.2775	0.2800	-3.448%	58,767	-94.250%
2021-08-12	0.3334	0.3334	0.2900	0.2900	-3.366%	34,055	-94.448%
2021-08-11	0.3000	0.3333	0.3000	0.3001	+0.033%	11,557	-94.635%
2021-08-10	0.3325	0.3328	0.3000	0.3000	-9.774%	27,319	-94.633%
2021-08-09	0.3400	0.3404	0.3200	0.3325	+1.651%	7,104	-95.158%
2021-08-06	0.3301	0.3301	0.3010	0.3271	+3.841%	8,987	-95.078%
2021-08-05	0.3010	0.3285	0.3010	0.3150	+1.679%	13,135	-94.889%
2021-08-04	0.3605	0.3605	0.2855	0.3098	+0.226%	10,489	-94.803%
2021-08-03	0.3300	0.3301	0.2982	0.3091	+11.067%	26,629	-94.791%
2021-08-02	0.3100	0.3325	0.2711	0.2783	-0.607%	80,007	-94.215%
2021-07-30	0.3002	0.3200	0.2615	0.2800	-2.064%	13,514	-94.250%
2021-07-29	0.2995	0.3303	0.2707	0.2859	-4.541%	42,898	-94.369%

.dark-mode .vxN0ZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxN0ZJ{ color: #333333; background-color: white; border: 2px solid #333333; }AVCTWAmerican Virtual Cloud Technologies, Inc. Warrant expiring 4/7/2025stock NASDAQ

AVCTW
American Virtual Cloud Technologies, Inc. Warrant expiring 4/7/2025
stock NASDAQ