Dark

BYTSW
BYTE Acquisition Corp. Warrants
stock NASDAQ

Inactive

Dec 21, 2023

0.1200USD+60.000%(+0.0450)141,015

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	0.070000	0.130000	0.066000	0.120000	+60.000%	141,015	0.000%
2023-12-19	0.100000	0.100000	0.067100	0.075000	-46.429%	26,100	+60.000%
2023-12-15	0.086000	0.156000	0.066000	0.140000	+0.287%	17,415	-14.286%
2023-12-14	0.062000	0.149500	0.052000	0.139600	0.000%	118,211	-14.040%
2023-12-13	0.079200	0.139600	0.079200	0.139600	+74.500%	2,300	-14.040%
2023-12-12	0.100000	0.100000	0.079200	0.080000	-33.333%	19,477	+50.000%
2023-12-11	0.100000	0.120000	0.100000	0.120000	+18.812%	10,431	0.000%
2023-12-08	0.050900	0.104500	0.050900	0.101000	+45.324%	44,131	+18.812%
2023-12-07	0.062000	0.075000	0.062000	0.069500	+12.097%	20,527	+72.662%
2023-12-06	0.046417	0.064900	0.046400	0.062000	+40.590%	21,752	+93.548%
2023-12-01	0.049500	0.049500	0.044100	0.044100	+120.500%	1,381	+172.109%
2023-11-30	0.020000	0.020000	0.020000	0.020000	-33.333%	50,000	+500.000%
2023-11-27	0.030000	0.030000	0.029700	0.030000	-4.153%	8,143	+300.000%
2023-11-20	0.030000	0.031300	0.030000	0.031300	+1.623%	23,000	+283.387%
2023-11-17	0.024000	0.030800	0.023000	0.030800	-1.597%	5,025	+289.610%
2023-11-14	0.023000	0.031300	0.020100	0.031300	+25.200%	200,865	+283.387%
2023-11-13	0.053400	0.060000	0.025000	0.025000	-6.371%	4,750	+380.000%
2023-11-07	0.032400	0.032400	0.026701	0.026701	-23.711%	20,480	+349.421%
2023-11-06	0.037000	0.037000	0.035000	0.035000	-10.714%	61,602	+242.857%
2023-11-03	0.050200	0.050200	0.039200	0.039200	-21.600%	83,905	+206.122%
2023-11-01	0.068000	0.070000	0.050000	0.050000	-29.577%	3,824	+140.000%
2023-10-30	0.079900	0.079900	0.071000	0.071000	-25.342%	37,616	+69.014%
2023-10-26	0.095200	0.104700	0.095100	0.095100	-2.561%	3,316	+26.183%
2023-10-25	0.104700	0.104700	0.097600	0.097600	-18.667%	2,900	+22.951%
2023-10-24	0.130000	0.130000	0.120000	0.120000	-20.000%	1,000	0.000%
2023-10-23	0.150000	0.150000	0.150000	0.150000	+71.625%	1,000	-20.000%
2023-10-19	0.087400	0.087400	0.087400	0.087400	+34.669%	200	+37.300%
2023-10-18	0.132400	0.134800	0.064900	0.064900	-53.643%	3,846	+84.900%
2023-10-17	0.180000	0.180000	0.140000	0.140000	-33.333%	5,320	-14.286%
2023-10-02	0.210000	0.210000	0.210000	0.210000	-8.696%	1,000	-42.857%
2023-09-28	0.233200	0.239000	0.230000	0.230000	+9.524%	700	-47.826%
2023-09-27	0.239000	0.239000	0.200400	0.210000	-8.497%	2,223	-42.857%
2023-09-26	0.229414	0.229500	0.229414	0.229500	+4.318%	300	-47.712%
2023-09-21	0.170000	0.220000	0.159900	0.220000	+22.222%	2,681	-45.455%
2023-09-20	0.205000	0.205700	0.180000	0.180000	-18.515%	2,801	-33.333%
2023-09-19	0.220000	0.220900	0.219900	0.220900	+6.407%	1,731	-45.677%
2023-09-18	0.220000	0.220000	0.207600	0.207600	-9.739%	1,800	-42.197%
2023-09-15	0.234150	0.234150	0.228700	0.230000	-8.000%	4,000	-47.826%
2023-09-14	0.250000	0.250000	0.250000	0.250000	0.000%	500	-52.000%
2023-09-12	0.250000	0.250000	0.250000	0.250000	-3.846%	1,700	-52.000%
2023-09-05	0.250000	0.280700	0.237500	0.260000	-6.956%	223,719	-53.846%
2023-08-31	0.279439	0.279439	0.279439	0.279439	+11.776%	2,060	-57.057%
2023-08-30	0.250000	0.250000	0.250000	0.250000	-10.714%	2,500	-52.000%
2023-08-29	0.270000	0.286300	0.270000	0.280000	+0.358%	467,344	-57.143%
2023-08-23	0.279000	0.279000	0.279000	0.279000	-5.134%	1,500	-56.989%
2023-08-18	0.253760	0.294100	0.253760	0.294100	+17.640%	6,900	-59.198%
2023-08-15	0.250000	0.250000	0.250000	0.250000	-1.614%	25,000	-52.000%
2023-08-10	0.250000	0.273500	0.250000	0.254100	-4.689%	23,200	-52.774%
2023-08-04	0.266600	0.266700	0.266600	0.266600	+29.985%	643	-54.989%
2023-08-03	0.205000	0.220000	0.205000	0.205100	-7.195%	16,900	-41.492%
2023-08-01	0.293900	0.293900	0.221000	0.221000	0.000%	32,719	-45.701%
2023-07-31	0.272400	0.285100	0.221000	0.221000	-11.245%	26,181	-45.701%
2023-07-26	0.202000	0.249000	0.202000	0.249000	+8.734%	179,784	-51.807%
2023-07-25	0.220000	0.229000	0.220000	0.229000	+9.048%	1,200	-47.598%
2023-07-19	0.196200	0.210000	0.155500	0.210000	+5.000%	28,439	-42.857%
2023-07-13	0.140318	0.200000	0.140318	0.200000	+33.333%	17,043	-40.000%
2023-07-12	0.145600	0.155500	0.145600	0.150000	+35.014%	23,260	-20.000%
2023-07-11	0.087520	0.200000	0.059700	0.111100	-20.643%	623,177	+8.011%
2023-07-10	0.140000	0.140000	0.140000	0.140000	-12.664%	104	-14.286%
2023-07-07	0.117900	0.160300	0.112000	0.160300	+14.500%	704	-25.140%
2023-07-06	0.143100	0.146300	0.130000	0.140000	+9.632%	1,105	-14.286%
2023-07-05	0.155900	0.160800	0.090000	0.127700	-24.078%	481,262	-6.030%
2023-06-29	0.168200	0.168200	0.168200	0.168200	-20.322%	365	-28.656%
2023-06-28	0.221000	0.221000	0.192600	0.211100	-4.480%	86,024	-43.155%
2023-06-27	0.210000	0.290000	0.210000	0.221000	+72.387%	930,481	-45.701%
2023-06-26	0.128200	0.128200	0.128200	0.128200	+37.112%	100	-6.396%
2023-06-22	0.091700	0.119300	0.073300	0.093500	+11.310%	6,429	+28.342%
2023-06-21	0.081800	0.084000	0.080000	0.084000	+4.738%	1,420	+42.857%
2023-06-20	0.120000	0.129300	0.080100	0.080200	-27.091%	27,181	+49.626%
2023-06-16	0.091800	0.110000	0.091800	0.110000	+37.328%	305	+9.091%
2023-06-15	0.080100	0.080100	0.080100	0.080100	-0.497%	130	+49.813%
2023-06-14	0.080000	0.123800	0.080000	0.080500	+12.745%	4,019	+49.068%
2023-06-12	0.071400	0.071400	0.071400	0.071400	-28.600%	100	+68.067%
2023-06-09	0.089500	0.117500	0.071300	0.100000	+11.111%	52,738	+20.000%
2023-06-07	0.090000	0.090000	0.090000	0.090000	+12.500%	102	+33.333%
2023-06-06	0.067500	0.092900	0.062100	0.080000	-30.070%	15,020	+50.000%
2023-06-05	0.148900	0.149400	0.114400	0.114400	+27.253%	7,200	+4.895%
2023-06-02	0.105100	0.125000	0.089900	0.089900	+22.982%	20,318	+33.482%
2023-06-01	0.085700	0.085700	0.065800	0.073100	-26.900%	11,414	+64.159%
2023-05-31	0.120000	0.123800	0.084800	0.100000	-16.667%	16,871	+20.000%
2023-05-30	0.085000	0.129100	0.068000	0.120000	+13.422%	6,996	0.000%
2023-05-26	0.154900	0.159700	0.105800	0.105800	+8.848%	10,107	+13.422%
2023-05-25	0.118400	0.168400	0.094900	0.097200	+21.500%	47,936	+23.457%
2023-05-24	0.194600	0.194700	0.076700	0.080000	-13.700%	14,928	+50.000%
2023-05-23	0.128300	0.193700	0.072800	0.092700	+6.920%	57,491	+29.450%
2023-05-22	0.098800	0.193300	0.071600	0.086700	+3.214%	36,780	+38.408%
2023-05-19	0.083182	0.084000	0.066100	0.084000	+0.119%	4,631	+42.857%
2023-05-17	0.099000	0.099000	0.079400	0.083900	-5.836%	1,600	+43.027%
2023-05-16	0.098400	0.098400	0.075000	0.089100	+18.800%	3,426	+34.680%
2023-05-15	0.101600	0.101600	0.071000	0.075000	-28.161%	13,640	+60.000%
2023-05-11	0.090000	0.129400	0.080100	0.104400	+19.178%	5,501	+14.943%
2023-05-10	0.148000	0.166200	0.087600	0.087600	+12.308%	23,681	+36.986%
2023-05-09	0.111200	0.180500	0.076000	0.078000	-20.489%	25,611	+53.846%
2023-05-08	0.084000	0.109800	0.080000	0.098100	+4.362%	8,823	+22.324%
2023-05-05	0.092700	0.198400	0.065500	0.094000	-0.844%	31,255	+27.660%
2023-05-04	0.099200	0.128100	0.094800	0.094800	+34.851%	402	+26.582%
2023-05-01	0.070000	0.076800	0.065700	0.070300	+7.328%	3,500	+70.697%
2023-04-28	0.070000	0.077500	0.065500	0.065500	-40.455%	187,019	+83.206%
2023-04-26	0.109000	0.110000	0.109000	0.110000	0.000%	300	+9.091%
2023-04-25	0.076800	0.110000	0.076800	0.110000	0.000%	400	+9.091%
2023-04-24	0.129900	0.129900	0.110000	0.110000	-8.333%	4,650	+9.091%
2023-04-21	0.101000	0.120000	0.101000	0.120000	+17.648%	3,200	0.000%
2023-04-20	0.101999	0.101999	0.101999	0.101999	-17.410%	504	+17.648%
2023-04-14	0.133500	0.134300	0.109500	0.123500	+39.077%	2,114	-2.834%
2023-04-13	0.088000	0.130400	0.040000	0.088800	-26.000%	454,490	+35.135%
2023-04-12	0.125000	0.125000	0.120000	0.120000	+20.000%	2,600	0.000%
2023-04-11	0.100000	0.100000	0.089300	0.100000	-4.762%	24,148	+20.000%
2023-04-10	0.100100	0.110500	0.100000	0.105000	+4.374%	3,026	+14.286%
2023-04-06	0.100600	0.100600	0.100600	0.100600	-38.808%	250	+19.284%
2023-04-05	0.130700	0.164400	0.130700	0.164400	+9.820%	525	-27.007%
2023-03-30	0.149000	0.150000	0.149000	0.149700	+6.852%	1,500	-19.840%
2023-03-29	0.140100	0.140100	0.140100	0.140100	-0.143%	252	-14.347%
2023-03-28	0.140300	0.140300	0.140300	0.140300	+7.675%	1,076	-14.469%
2023-03-27	0.130100	0.130300	0.130000	0.130300	+0.231%	708	-7.905%
2023-03-24	0.130000	0.130000	0.130000	0.130000	0.000%	2,849	-7.692%
2023-03-23	0.129700	0.130100	0.128100	0.130000	+0.154%	5,319	-7.692%
2023-03-22	0.129800	0.129800	0.129800	0.129800	+29.670%	251	-7.550%
2023-03-21	0.100200	0.129500	0.065000	0.100100	-0.199%	598,079	+19.880%
2023-03-20	0.129900	0.130000	0.100186	0.100300	-22.846%	5,600	+19.641%
2023-03-17	0.110100	0.130000	0.100000	0.130000	+2.443%	4,131	-7.692%
2023-03-16	0.120000	0.194400	0.110000	0.126900	+15.364%	9,499	-5.437%
2023-03-15	0.201800	0.201800	0.110000	0.110000	-14.729%	14,974	+9.091%
2023-03-14	0.249900	0.311700	0.111300	0.129000	-0.769%	9,288	-6.977%
2023-03-13	0.100000	0.141200	0.100000	0.130000	+4.000%	28,987	-7.692%
2023-03-10	0.099800	0.158600	0.079700	0.125000	+96.232%	154,769	-4.000%
2023-03-02	0.064900	0.064900	0.063700	0.063700	+5.990%	200	+88.383%
2023-02-27	0.060900	0.060900	0.060100	0.060100	-3.221%	5,000	+99.667%
2023-02-21	0.062200	0.062200	0.061700	0.062100	0.000%	9,277	+93.237%
2023-02-17	0.062100	0.062100	0.062100	0.062100	-27.875%	391	+93.237%
2023-02-16	0.086100	0.086100	0.086100	0.086100	+43.261%	100	+39.373%
2023-02-15	0.061500	0.061500	0.060000	0.060100	0.000%	332,608	+99.667%
2023-02-14	0.055100	0.060100	0.055100	0.060100	+0.167%	21,306	+99.667%
2023-02-13	0.060000	0.060000	0.060000	0.060000	0.000%	485	+100.000%
2023-02-09	0.065900	0.065900	0.059900	0.060000	0.000%	1,631	+100.000%
2023-02-07	0.055200	0.060000	0.055200	0.060000	+8.696%	11,700	+100.000%
2023-02-06	0.055200	0.055200	0.055200	0.055200	0.000%	100	+117.391%
2023-02-03	0.055200	0.060000	0.055200	0.055200	-3.158%	19,403	+117.391%
2023-02-02	0.055100	0.057000	0.055100	0.057000	-18.571%	200	+110.526%
2023-02-01	0.070000	0.070000	0.070000	0.070000	+5.581%	200	+71.429%
2023-01-31	0.100000	0.100000	0.065300	0.066300	+9.229%	3,310	+80.995%
2023-01-30	0.055100	0.140000	0.055100	0.060698	+10.160%	5,739	+97.700%
2023-01-27	0.055100	0.055100	0.055100	0.055100	0.000%	6,684	+117.786%
2023-01-25	0.055100	0.055100	0.055100	0.055100	-21.060%	266	+117.786%
2023-01-24	0.069300	0.069800	0.069300	0.069800	+0.823%	850	+71.920%
2023-01-23	0.067800	0.069899	0.067800	0.069230	+2.109%	12,990	+73.335%
2023-01-20	0.076400	0.077400	0.058900	0.067800	+30.888%	919	+76.991%
2023-01-19	0.050700	0.053700	0.050000	0.051800	-28.255%	1,602	+131.660%
2023-01-18	0.067600	0.072200	0.062200	0.072200	+15.891%	900	+66.205%
2023-01-17	0.065600	0.065600	0.062300	0.062300	+38.137%	500	+92.616%
2023-01-13	0.050000	0.050000	0.045100	0.045100	-0.221%	11,610	+166.075%
2023-01-12	0.045100	0.099600	0.045100	0.045200	-9.054%	17,766	+165.487%
2023-01-11	0.050000	0.050000	0.045100	0.049700	-8.471%	16,257	+141.449%
2023-01-06	0.050400	0.060000	0.035200	0.054300	-2.162%	1,157	+120.994%
2023-01-05	0.090700	0.099800	0.050300	0.055500	+26.136%	10,100	+116.216%
2023-01-04	0.071800	0.080000	0.036200	0.044000	-56.000%	12,142	+172.727%
2023-01-03	0.320000	0.420000	0.071700	0.100000	+25.000%	11,400	+20.000%
2022-12-30	0.080000	0.080000	0.070000	0.080000	0.000%	3,188	+50.000%
2022-12-29	0.285000	0.376400	0.039000	0.080000	+60.000%	17,160	+50.000%
2022-12-28	0.170000	0.393300	0.040000	0.050000	+61.290%	9,453	+140.000%
2022-12-27	0.040000	0.040000	0.031000	0.031000	-22.500%	111,471	+287.097%
2022-12-23	0.133300	0.133300	0.030300	0.040000	+59.363%	14,903	+200.000%
2022-12-21	0.025100	0.025100	0.025100	0.025100	+24.876%	135	+378.088%
2022-12-20	0.050000	0.050900	0.020100	0.020100	-79.840%	400,600	+497.015%
2022-12-15	0.040000	0.100000	0.040000	0.099700	+212.539%	1,317	+20.361%
2022-12-09	0.032500	0.032500	0.031900	0.031900	0.000%	5,306	+276.176%
2022-12-08	0.030000	0.050000	0.030000	0.031900	-58.679%	52,101	+276.176%
2022-12-07	0.074000	0.095300	0.069500	0.077200	+286.000%	3,036	+55.440%
2022-12-06	0.026100	0.026100	0.018200	0.020000	-0.498%	7,139	+500.000%
2022-12-05	0.020100	0.020100	0.020100	0.020100	+24.845%	1,000	+497.015%
2022-12-02	0.016100	0.016100	0.016100	0.016100	-49.530%	200	+645.342%
2022-12-01	0.020000	0.032000	0.018000	0.031900	+105.806%	314,569	+276.176%
2022-11-30	0.015000	0.015500	0.015000	0.015500	+3.333%	428,100	+674.194%
2022-11-22	0.015100	0.015100	0.015000	0.015000	-25.373%	5,600	+700.000%
2022-11-21	0.020100	0.020100	0.015500	0.020100	+0.500%	165,242	+497.015%
2022-11-18	0.020000	0.020000	0.020000	0.020000	0.000%	251	+500.000%
2022-11-17	0.031200	0.032200	0.020000	0.020000	-33.333%	2,151	+500.000%
2022-11-10	0.010100	0.030000	0.010100	0.030000	-22.481%	9,750	+300.000%
2022-11-09	0.038700	0.038700	0.038700	0.038700	+283.168%	17,350	+210.078%
2022-10-26	0.010100	0.010100	0.010100	0.010100	-59.600%	17,001	+1,088.119%
2022-10-24	0.025100	0.025100	0.025000	0.025000	-53.184%	200	+380.000%
2022-10-14	0.055300	0.055300	0.053400	0.053400	-3.610%	26,780	+124.719%
2022-10-11	0.055400	0.055400	0.055400	0.055400	0.000%	2,675	+116.606%
2022-10-06	0.055400	0.055400	0.055400	0.055400	0.000%	250	+116.606%
2022-10-04	0.055400	0.055400	0.055400	0.055400	-20.971%	5,336	+116.606%
2022-09-22	0.070101	0.070101	0.070101	0.070101	+26.765%	500	+71.182%
2022-09-21	0.055400	0.055400	0.055300	0.055300	-21.000%	600	+116.998%
2022-09-16	0.070000	0.070000	0.070000	0.070000	0.000%	76,359	+71.429%
2022-09-15	0.070000	0.070000	0.070000	0.070000	0.000%	3,250	+71.429%
2022-09-14	0.070000	0.070000	0.070000	0.070000	0.000%	18,331	+71.429%
2022-09-12	0.070000	0.070000	0.070000	0.070000	0.000%	100	+71.429%
2022-09-09	0.070000	0.070000	0.070000	0.070000	0.000%	100	+71.429%
2022-09-08	0.070000	0.070000	0.070000	0.070000	0.000%	300	+71.429%
2022-09-07	0.070000	0.070000	0.070000	0.070000	0.000%	1,460	+71.429%
2022-09-02	0.070000	0.070000	0.070000	0.070000	-12.500%	100	+71.429%
2022-08-31	0.080000	0.080000	0.080000	0.080000	0.000%	8,200	+50.000%
2022-08-30	0.080000	0.080000	0.080000	0.080000	0.000%	300,000	+50.000%
2022-08-29	0.080000	0.090000	0.080000	0.080000	0.000%	2,900	+50.000%
2022-08-26	0.080000	0.080000	0.080000	0.080000	0.000%	80,600	+50.000%
2022-08-25	0.080000	0.080000	0.080000	0.080000	0.000%	10,400	+50.000%
2022-08-24	0.080100	0.080100	0.080000	0.080000	-11.111%	60,700	+50.000%
2022-08-19	0.090000	0.090000	0.090000	0.090000	+12.360%	300	+33.333%
2022-08-16	0.090000	0.090000	0.080100	0.080100	-11.000%	400	+49.813%
2022-08-11	0.090000	0.090000	0.090000	0.090000	+12.360%	100	+33.333%
2022-08-10	0.080100	0.115000	0.080000	0.080100	0.000%	13,850	+49.813%
2022-08-04	0.070100	0.080100	0.070100	0.080100	+14.265%	1,600	+49.813%
2022-08-03	0.070000	0.070100	0.070000	0.070100	-22.198%	4,400	+71.184%
2022-07-26	0.080000	0.090100	0.080000	0.090100	+12.484%	89,639	+33.185%
2022-07-20	0.080100	0.080100	0.080100	0.080100	+14.429%	200	+49.813%
2022-07-18	0.070000	0.070000	0.070000	0.070000	0.000%	24,440	+71.429%
2022-07-13	0.070300	0.070300	0.070000	0.070000	-22.222%	123,100	+71.429%
2022-07-11	0.090100	0.090100	0.090000	0.090000	0.000%	102,198	+33.333%
2022-07-08	0.090000	0.090100	0.090000	0.090000	-0.111%	145,600	+33.333%
2022-07-07	0.090000	0.090100	0.090000	0.090100	0.000%	200	+33.185%
2022-07-05	0.090100	0.090100	0.090000	0.090100	0.000%	6,800	+33.185%
2022-07-01	0.090001	0.090100	0.090000	0.090100	+0.111%	8,700	+33.185%
2022-06-27	0.117500	0.130600	0.090000	0.090000	-17.958%	99,610	+33.333%
2022-06-17	0.109700	0.109700	0.109600	0.109700	+0.091%	1,600	+9.389%
2022-06-15	0.109600	0.109600	0.109600	0.109600	+21.643%	110	+9.489%
2022-06-14	0.090100	0.090100	0.090100	0.090100	-0.771%	190	+33.185%
2022-06-09	0.090000	0.090900	0.090000	0.090800	-9.652%	8,973	+32.159%
2022-06-08	0.100100	0.105100	0.096200	0.100500	+31.030%	582,081	+19.403%
2022-06-07	0.099100	0.099100	0.053600	0.076700	-38.738%	104,769	+56.454%
2022-06-06	0.169100	0.169100	0.062000	0.125200	-19.017%	7,309	-4.153%
2022-06-01	0.154600	0.154600	0.154600	0.154600	+10.429%	308	-22.380%
2022-05-27	0.178000	0.188000	0.068000	0.140000	-6.667%	156,681	-14.286%
2022-05-26	0.081000	0.168000	0.081000	0.150000	+5.042%	52,013	-20.000%
2022-05-23	0.201000	0.201000	0.136700	0.142800	-6.238%	525	-15.966%
2022-05-18	0.100000	0.217000	0.100000	0.152300	-3.363%	4,604	-21.208%
2022-05-17	0.080000	0.220000	0.080000	0.157600	+5.067%	4,405	-23.858%
2022-05-16	0.228500	0.228500	0.150000	0.150000	-7.465%	1,900	-20.000%
2022-05-13	0.169000	0.172500	0.121000	0.162100	-4.703%	1,813	-25.972%
2022-05-12	0.235000	0.235000	0.170100	0.170100	-31.960%	400	-29.453%
2022-05-05	0.170100	0.250000	0.170100	0.250000	+13.636%	1,173	-52.000%
2022-05-04	0.196800	0.222800	0.170000	0.220000	+29.412%	11,839	-45.455%
2022-05-02	0.185500	0.185500	0.170000	0.170000	-13.706%	7,059	-29.412%
2022-04-29	0.195000	0.282400	0.170000	0.197000	-14.534%	426,172	-39.086%
2022-04-28	0.240000	0.252100	0.230000	0.230500	-11.346%	601	-47.939%
2022-04-27	0.181000	0.268000	0.180200	0.260000	-10.345%	5,640	-53.846%
2022-04-26	0.290000	0.290000	0.269100	0.290000	+17.030%	933	-58.621%
2022-04-25	0.196800	0.309900	0.190000	0.247800	-21.383%	6,165	-51.574%
2022-04-14	0.350000	0.350000	0.286500	0.315200	+26.586%	1,704	-61.929%
2022-04-13	0.249000	0.249000	0.249000	0.249000	-4.231%	100	-51.807%
2022-04-11	0.202500	0.288000	0.202500	0.260000	+31.980%	4,705	-53.846%
2022-03-18	0.197000	0.197000	0.197000	0.197000	+28.758%	1,773	-39.086%
2022-03-17	0.160100	0.160100	0.153000	0.153000	-25.147%	1,870	-21.569%
2022-03-16	0.160000	0.282600	0.150200	0.204400	+13.556%	183,939	-41.292%
2022-03-08	0.178900	0.181200	0.178900	0.180000	0.000%	10,500	-33.333%
2022-03-07	0.187100	0.187200	0.175800	0.180000	-4.459%	2,760	-33.333%
2022-03-04	0.200200	0.240000	0.180000	0.188400	-21.500%	44,223	-36.306%
2022-03-03	0.250000	0.250000	0.240000	0.240000	-4.000%	160,661	-50.000%
2022-03-01	0.250000	0.250000	0.250000	0.250000	-0.040%	59,950	-52.000%
2022-02-28	0.250000	0.250100	0.250000	0.250100	+0.040%	6,000	-52.019%
2022-02-24	0.210000	0.260000	0.198749	0.250000	0.000%	114,530	-52.000%
2022-02-23	0.260000	0.260000	0.250000	0.250000	-7.407%	8,803	-52.000%
2022-02-18	0.270000	0.270000	0.270000	0.270000	-3.511%	97,188	-55.556%
2022-02-17	0.210300	0.280000	0.210300	0.279825	+5.594%	14,940	-57.116%
2022-02-16	0.269900	0.269900	0.265000	0.265000	-5.357%	204,000	-54.717%
2022-02-15	0.279900	0.280000	0.279900	0.280000	+7.692%	12,900	-57.143%
2022-02-14	0.300000	0.300000	0.244099	0.260000	-16.129%	60,422	-53.846%
2022-02-11	0.290099	0.310000	0.270800	0.310000	-0.129%	7,410	-61.290%
2022-02-10	0.310301	0.400000	0.310301	0.310400	-21.218%	28,501	-61.340%
2022-02-08	0.393400	0.394000	0.393400	0.394000	+0.013%	28,916	-69.543%
2022-02-07	0.399900	0.400000	0.350100	0.393950	+1.013%	6,643	-69.539%
2022-02-02	0.434300	0.434613	0.390000	0.390000	-13.333%	22,589	-69.231%
2022-02-01	0.449900	0.450000	0.430000	0.450000	+28.571%	8,147	-73.333%
2022-01-31	0.350100	0.400000	0.325300	0.350000	+12.867%	10,417	-65.714%
2022-01-28	0.440000	0.440000	0.300000	0.310100	-31.089%	43,040	-61.303%
2022-01-27	0.450000	0.450000	0.450000	0.450000	+12.500%	100	-73.333%
2022-01-25	0.450000	0.450000	0.370100	0.400000	+5.263%	3,100	-70.000%
2022-01-24	0.410100	0.410500	0.378300	0.380000	-7.337%	2,460	-68.421%
2022-01-21	0.430100	0.430100	0.410086	0.410086	-12.748%	8,629	-70.738%
2022-01-20	0.470000	0.470000	0.460000	0.470000	0.000%	2,100	-74.468%
2022-01-18	0.519900	0.574600	0.470000	0.470000	-4.082%	5,015	-74.468%
2022-01-14	0.530000	0.629900	0.490000	0.490000	-16.949%	21,989	-75.510%
2022-01-12	0.580000	0.600000	0.580000	0.590000	+5.357%	5,400	-79.661%
2022-01-10	0.580000	0.580000	0.560000	0.560000	-6.667%	1,900	-78.571%
2022-01-07	0.620000	0.620000	0.600000	0.600000	+9.091%	1,200	-80.000%
2022-01-06	0.560000	0.560000	0.550000	0.550000	-16.667%	4,426	-78.182%
2022-01-04	0.660000	0.660000	0.660000	0.660000	+24.481%	100	-81.818%
2021-12-27	0.530200	0.530200	0.530200	0.530200	-11.633%	497	-77.367%
2021-12-23	0.600000	0.609951	0.599900	0.600000	0.000%	12,600	-80.000%
2021-12-16	0.540100	0.600000	0.540000	0.600000	0.000%	2,345	-80.000%
2021-12-15	0.600000	0.600100	0.600000	0.600000	0.000%	10,819	-80.000%
2021-12-14	0.600000	0.600000	0.600000	0.600000	0.000%	6,400	-80.000%
2021-12-13	0.600000	0.600000	0.600000	0.600000	0.000%	1,516	-80.000%
2021-12-10	0.601100	0.601400	0.600000	0.600000	-0.083%	3,000	-80.000%
2021-12-09	0.669500	0.670000	0.600000	0.600500	-10.373%	32,947	-80.017%
2021-12-08	0.671000	0.671000	0.670000	0.670000	-0.149%	7,206	-82.090%
2021-12-07	0.671000	0.671000	0.671000	0.671000	+0.149%	904	-82.116%
2021-12-06	0.670100	0.680000	0.670000	0.670000	-18.093%	3,301	-82.090%
2021-11-24	0.818000	0.818000	0.818000	0.818000	-9.101%	111	-85.330%
2021-11-23	0.856600	0.899900	0.830000	0.899900	+24.115%	4,674	-86.665%
2021-11-22	0.725051	0.725051	0.725051	0.725051	+0.702%	100	-83.449%
2021-11-19	0.709900	0.720000	0.709900	0.720000	-3.974%	7,000	-83.333%
2021-11-17	0.749799	0.749799	0.749799	0.749799	-1.355%	200	-83.996%
2021-11-15	0.760100	0.760100	0.760100	0.760100	-1.286%	451	-84.213%
2021-11-12	0.770000	0.770000	0.770000	0.770000	+3.017%	202	-84.416%
2021-11-11	0.870000	0.870000	0.747450	0.747450	+16.807%	1,401	-83.945%
2021-11-09	0.614400	0.640100	0.614400	0.639900	-0.016%	31,936	-81.247%
2021-11-02	0.679900	0.736551	0.640000	0.640000	-5.882%	27,269	-81.250%
2021-11-01	0.679950	0.680000	0.670100	0.680000	+13.333%	20,619	-82.353%
2021-10-29	0.610000	0.610000	0.595000	0.600000	-0.216%	9,410	-80.000%
2021-10-28	0.601300	0.601300	0.601300	0.601300	-3.016%	225	-80.043%
2021-10-27	0.620000	0.620000	0.620000	0.620000	+3.316%	1,260	-80.645%
2021-10-26	0.600100	0.600100	0.600100	0.600100	-1.623%	110	-80.003%
2021-10-22	0.610000	0.610000	0.600000	0.610000	+1.667%	464	-80.328%
2021-10-21	0.600000	0.600000	0.600000	0.600000	0.000%	3,742	-80.000%
2021-10-20	0.590000	0.600000	0.590000	0.600000	+5.245%	7,626	-80.000%
2021-10-19	0.600000	0.600200	0.570100	0.570100	-4.983%	26,155	-78.951%
2021-10-18	0.600000	0.600000	0.600000	0.600000	-0.017%	21,553	-80.000%
2021-10-13	0.600100	0.600100	0.600100	0.600100	0.000%	143	-80.003%
2021-10-11	0.600100	0.600100	0.600100	0.600100	0.000%	542	-80.003%
2021-10-08	0.600100	0.600100	0.600100	0.600100	-4.738%	530	-80.003%
2021-10-07	0.619900	0.629950	0.610050	0.629950	+4.992%	15,401	-80.951%
2021-10-04	0.650000	0.652400	0.600000	0.600000	-3.226%	6,378	-80.000%
2021-10-01	0.620000	0.620000	0.620000	0.620000	0.000%	4,512	-80.645%
2021-09-30	0.600000	0.620000	0.580000	0.620000	+3.333%	28,113	-80.645%
2021-09-29	0.552000	0.600000	0.552000	0.600000	+4.348%	143,689	-80.000%
2021-09-28	0.570000	0.575000	0.570000	0.575000	-1.203%	895	-79.130%
2021-09-27	0.570300	0.582000	0.570300	0.582000	-9.063%	1,429	-79.381%
2021-09-24	0.640000	0.640000	0.601800	0.640000	-0.389%	18,885	-81.250%
2021-09-23	0.639900	0.642500	0.639900	0.642500	+6.763%	4,122	-81.323%
2021-09-22	0.570000	0.639900	0.570000	0.601800	+3.777%	8,261	-80.060%
2021-09-21	0.620400	0.634950	0.579900	0.579900	+0.852%	2,835	-79.307%
2021-09-20	0.540100	0.587500	0.540000	0.575000	+0.877%	35,070	-79.130%
2021-09-17	0.620100	0.629800	0.570000	0.570000	0.000%	7,500	-78.947%
2021-09-16	0.570000	0.629900	0.570000	0.570000	-5.378%	7,002	-78.947%
2021-09-15	0.570000	0.602400	0.570000	0.602400	+5.703%	5,999	-80.080%
2021-09-14	0.600000	0.600100	0.569900	0.569900	+5.557%	1,700	-78.944%
2021-09-13	0.539900	0.539900	0.539900	0.539900	-5.281%	162	-77.774%
2021-09-10	0.569900	0.570000	0.520500	0.570000	+9.615%	8,349	-78.947%
2021-09-09	0.521000	0.550000	0.520000	0.520000	-1.887%	7,052	-76.923%
2021-09-08	0.587450	0.589800	0.520000	0.530000	-7.018%	98,581	-77.358%
2021-09-07	0.570000	0.599800	0.539861	0.570000	+3.636%	16,836	-78.947%
2021-09-03	0.550000	0.550101	0.520000	0.550000	+5.708%	8,263	-78.182%
2021-09-02	0.520401	0.540100	0.520300	0.520300	-1.830%	3,600	-76.936%
2021-09-01	0.549900	0.549900	0.530000	0.530000	0.000%	544	-77.358%
2021-08-30	0.530000	0.530000	0.530000	0.530000	-3.636%	506	-77.358%
2021-08-26	0.530000	0.550000	0.530000	0.550000	+3.774%	600	-78.182%
2021-08-25	0.580000	0.580000	0.530000	0.530000	-3.636%	5,551	-77.358%
2021-08-24	0.560000	0.572750	0.550000	0.550000	+1.364%	1,960	-78.182%
2021-08-23	0.620000	0.620000	0.520000	0.542600	-12.484%	10,591	-77.884%
2021-08-18	0.620000	0.620000	0.619999	0.620000	+1.639%	350	-80.645%
2021-08-17	0.680000	0.690500	0.610000	0.610000	-11.594%	11,776	-80.328%
2021-08-16	0.690000	0.692200	0.690000	0.690000	-0.029%	7,306	-82.609%
2021-08-13	0.680000	0.735500	0.680000	0.690200	-0.130%	1,600	-82.614%
2021-08-12	0.680000	0.700000	0.680000	0.691101	+4.696%	1,400	-82.636%
2021-08-10	0.660100	0.660100	0.660100	0.660100	-1.478%	1,461	-81.821%
2021-08-06	0.670000	0.670000	0.670000	0.670000	-0.298%	500	-82.090%
2021-08-05	0.690000	0.750000	0.660200	0.672000	-9.799%	8,114	-82.143%
2021-08-04	0.800100	0.800100	0.690100	0.745000	-8.025%	145,062	-83.893%
2021-08-03	0.810000	0.810000	0.810000	0.810000	+2.506%	125	-85.185%
2021-07-30	0.772100	0.800000	0.772000	0.790200	-4.795%	3,213	-84.814%
2021-07-29	0.870000	0.870000	0.830000	0.830000	-1.190%	9,811	-85.542%
2021-07-28	0.840000	0.840000	0.840000	0.840000	+2.302%	1,512	-85.714%
2021-07-27	0.860000	0.860000	0.821100	0.821100	-4.027%	1,525	-85.385%
2021-07-26	0.855550	0.855550	0.855550	0.855550	-1.661%	244	-85.974%
2021-07-21	0.970500	0.970500	0.830000	0.870000	-1.539%	2,268	-86.207%
2021-07-20	0.890000	0.890000	0.883600	0.883600	-6.989%	275	-86.419%
2021-07-15	0.980100	0.992000	0.950000	0.950000	+0.455%	6,976	-87.368%
2021-07-14	0.990000	0.990000	0.945600	0.945700	+7.320%	1,501	-87.311%
2021-07-13	0.891200	0.891200	0.881200	0.881200	+3.646%	1,200	-86.382%
2021-07-09	0.848300	0.889000	0.848300	0.850200	-1.140%	4,517	-85.886%
2021-07-08	0.939700	0.950000	0.829899	0.860000	-14.000%	16,267	-86.047%
2021-07-07	0.894500	1.050000	0.894500	1.000000	-0.990%	2,104	-88.000%
2021-07-06	0.959600	1.010000	0.959600	1.010000	+1.000%	1,055	-88.119%
2021-07-01	1.210000	1.210000	1.000000	1.000000	-17.783%	2,621	-88.000%
2021-06-30	1.280000	1.280000	1.216300	1.216300	+21.630%	499	-90.134%
2021-06-29	1.000000	1.040000	1.000000	1.000000	0.000%	87,600	-88.000%
2021-06-28	0.910000	1.020000	0.910000	1.000000	+11.123%	11,656	-88.000%

.dark-mode .t4xYrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4xYrW{ color: #333333; background-color: white; border: 2px solid #333333; }BYTSWBYTE Acquisition Corp. Warrantsstock NASDAQ

BYTSW
BYTE Acquisition Corp. Warrants
stock NASDAQ