Dark

BZFDW
BuzzFeed, Inc. Warrant
stock NASDAQ Warrant

At Close

Oct 2, 2026 9:34:09 AM EDT

0.0100USD-28.235%(-0.0024)53,607

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 1, 2026 9:24:30 AM EDT

0.0089USD+4.706%(+0.0004)0

After-hours

Sep 29, 2026 4:38:30 PM EDT

0.0074USD+10.448%(+0.0007)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.006600	0.009200	0.005500	0.007900	-7.059%	53,607	0.000%
2026-10-01	0.008800	0.010400	0.006800	0.008500	+13.333%	87,457	-7.059%
2026-09-29	0.005100	0.007500	0.004800	0.007500	+15.385%	231,555	+5.333%
2026-09-28	0.029000	0.029000	0.005800	0.006500	+16.071%	337,452	+21.538%
2026-09-25	0.005500	0.005600	0.005500	0.005600	+1.818%	102,291	+41.071%
2026-09-24	0.005500	0.005500	0.005500	0.005500	+10.000%	1,201	+43.636%
2026-09-23	0.005700	0.006800	0.004800	0.005000	-27.536%	40,367	+58.000%
2026-09-22	0.006251	0.006900	0.006251	0.006900	-4.167%	1,119	+14.493%
2026-09-21	0.007200	0.007200	0.007200	0.007200	+20.020%	13,691	+9.722%
2026-09-18	0.005000	0.006000	0.004800	0.005999	+3.431%	27,418	+31.689%
2026-09-17	0.002500	0.005800	0.002500	0.005800	0.000%	236,086	+36.207%
2026-09-16	0.005700	0.006500	0.005700	0.005800	+1.754%	26,833	+36.207%
2026-09-15	0.006600	0.008300	0.003800	0.005700	-32.143%	134,963	+38.596%
2026-09-11	0.008500	0.008700	0.008400	0.008400	-8.696%	12,083	-5.952%
2026-09-09	0.005500	0.009600	0.005500	0.009200	-3.158%	109,468	-14.130%
2026-09-08	0.009500	0.009600	0.005500	0.009500	0.000%	6,296	-16.842%
2026-09-04	0.009900	0.010300	0.001000	0.009500	-12.844%	295,167	-16.842%
2026-09-03	0.011000	0.011000	0.010900	0.010900	+3.810%	2,024	-27.523%
2026-09-02	0.012900	0.013100	0.010400	0.010500	-18.605%	41,498	-24.762%
2026-09-01	0.013300	0.013300	0.010400	0.012900	-25.862%	374,746	-38.760%
2026-08-31	0.012900	0.017500	0.012800	0.017400	0.000%	5,093	-54.598%
2026-08-27	0.017400	0.017400	0.015100	0.017400	+10.828%	1,828	-54.598%
2026-08-26	0.015000	0.017500	0.015000	0.015700	-9.249%	38,247	-49.682%
2026-08-25	0.012300	0.017400	0.012300	0.017300	+10.897%	6,264	-54.335%
2026-08-20	0.011000	0.015600	0.011000	0.015600	-1.266%	2,624	-49.359%
2026-08-19	0.015800	0.015800	0.015800	0.015800	-5.389%	675	-50.000%
2026-08-17	0.015900	0.016700	0.015900	0.016700	+3.086%	6,421	-52.695%
2026-08-14	0.013400	0.016300	0.010600	0.016200	+9.459%	3,827	-51.235%
2026-08-13	0.014800	0.014800	0.014800	0.014800	+0.680%	30,105	-46.622%
2026-08-12	0.014601	0.014800	0.011100	0.014700	-12.500%	2,530	-46.259%
2026-08-11	0.018300	0.018300	0.009600	0.016800	+24.444%	25,481	-52.976%
2026-08-10	0.016600	0.016700	0.013500	0.013500	-19.162%	4,902	-41.481%
2026-08-07	0.015200	0.016700	0.015200	0.016700	-4.023%	4,561	-52.695%
2026-08-06	0.016100	0.017400	0.014901	0.017400	0.000%	3,388	-54.598%
2026-08-05	0.017000	0.017400	0.014801	0.017400	-19.816%	15,397	-54.598%
2026-07-31	0.020000	0.021700	0.016100	0.021700	-0.459%	13,063	-63.594%
2026-07-30	0.016000	0.021800	0.016000	0.021800	+1.395%	19,153	-63.761%
2026-07-29	0.018100	0.021500	0.013500	0.021500	-8.511%	6,890	-63.256%
2026-07-28	0.019800	0.023500	0.017800	0.023500	+18.687%	89,645	-66.383%
2026-07-27	0.017900	0.019800	0.016900	0.019800	+9.398%	16,667	-60.101%
2026-07-24	0.018300	0.018300	0.012900	0.018099	-1.631%	10,492	-56.351%
2026-07-22	0.015700	0.018399	0.015700	0.018399	+8.229%	4,098	-57.063%
2026-07-21	0.017000	0.017000	0.016000	0.017000	-2.857%	7,783	-53.529%
2026-07-17	0.017500	0.017500	0.017500	0.017500	+3.550%	21,610	-54.857%
2026-07-16	0.017899	0.017900	0.015900	0.016900	+6.962%	1,429	-53.254%
2026-07-15	0.017949	0.020000	0.015700	0.015800	-20.599%	51,422	-50.000%
2026-07-14	0.019800	0.021900	0.015900	0.019899	+0.754%	3,092	-60.300%
2026-07-13	0.018700	0.019750	0.017500	0.019750	-11.435%	7,801	-60.000%
2026-07-10	0.018700	0.022300	0.018700	0.022300	+16.146%	242	-64.574%
2026-07-09	0.017700	0.023300	0.017700	0.019200	-20.332%	7,353	-58.854%
2026-07-08	0.020000	0.024200	0.015900	0.024100	+66.207%	5,545	-67.220%
2026-07-07	0.024900	0.024900	0.014500	0.014500	-34.091%	135,035	-45.517%
2026-07-06	0.024900	0.024900	0.019000	0.022000	-11.647%	24,155	-64.091%
2026-07-02	0.023000	0.024900	0.023000	0.024900	+1.220%	9,092	-68.273%
2026-07-01	0.024700	0.024700	0.018000	0.024600	+0.408%	1,192	-67.886%
2026-06-30	0.021349	0.024600	0.021349	0.024500	+6.061%	3,826	-67.755%
2026-06-29	0.024400	0.024500	0.023000	0.023100	-7.229%	8,668	-65.801%
2026-06-26	0.024900	0.024900	0.024900	0.024900	+8.261%	331	-68.273%
2026-06-25	0.024400	0.025000	0.018500	0.023000	-7.631%	8,265	-65.652%
2026-06-24	0.024900	0.024900	0.018100	0.024900	+11.161%	2,622	-68.273%
2026-06-23	0.023800	0.033700	0.021000	0.022400	-5.882%	23,557	-64.732%
2026-06-22	0.020000	0.024000	0.020000	0.023800	-14.388%	32,037	-66.807%
2026-06-18	0.028300	0.028300	0.024000	0.027800	-16.517%	30,592	-71.583%
2026-06-17	0.028300	0.033300	0.019640	0.033300	+11.371%	3,841	-76.276%
2026-06-16	0.027000	0.029900	0.024000	0.029900	+5.654%	25,354	-73.579%
2026-06-15	0.034900	0.034900	0.019300	0.028300	+8.015%	5,813	-72.085%
2026-06-12	0.022500	0.026300	0.018900	0.026200	+1.550%	37,360	-69.847%
2026-06-11	0.024700	0.026000	0.023400	0.025800	-4.444%	7,686	-69.380%
2026-06-09	0.028400	0.028438	0.023100	0.027000	-6.250%	62,627	-70.741%
2026-06-08	0.025800	0.028900	0.022800	0.028800	0.000%	1,365	-72.569%
2026-06-05	0.026000	0.029000	0.022700	0.028800	+11.197%	9,271	-72.569%
2026-06-04	0.028400	0.029899	0.025800	0.025900	-10.997%	8,946	-69.498%
2026-06-03	0.029100	0.031400	0.029100	0.029100	0.000%	12,601	-72.852%
2026-06-02	0.031000	0.033200	0.024500	0.029100	-9.346%	153,791	-72.852%
2026-06-01	0.030300	0.032100	0.030300	0.032100	+5.941%	14,189	-75.389%
2026-05-29	0.035700	0.035700	0.029100	0.030300	-10.882%	51,403	-73.927%
2026-05-28	0.037000	0.037000	0.030000	0.034000	-0.293%	23,840	-76.765%
2026-05-27	0.035000	0.037051	0.030200	0.034100	-10.263%	75,427	-76.833%
2026-05-26	0.038300	0.040000	0.035000	0.038000	+8.262%	104,168	-79.211%
2026-05-22	0.035100	0.042000	0.035000	0.035100	-11.139%	231,078	-77.493%
2026-05-21	0.035000	0.040000	0.030200	0.039500	+13.181%	228,260	-80.000%
2026-05-20	0.029000	0.035000	0.025167	0.034900	+17.905%	221,265	-77.364%
2026-05-19	0.034000	0.034000	0.024800	0.029600	-4.516%	25,439	-73.311%
2026-05-18	0.037900	0.037900	0.029349	0.031000	-6.344%	25,303	-74.516%
2026-05-15	0.035000	0.044900	0.032000	0.033100	+9.603%	91,678	-76.133%
2026-05-14	0.030100	0.043900	0.029000	0.030200	+0.332%	96,281	-73.841%
2026-05-13	0.045600	0.045600	0.027200	0.030100	-20.370%	219,173	-73.754%
2026-05-12	0.054000	0.070000	0.037700	0.037800	+92.857%	2,754,616	-79.101%
2026-05-11	0.019600	0.019600	0.019600	0.019600	-1.508%	266,570	-59.694%
2026-05-07	0.018500	0.019900	0.018500	0.019900	+0.505%	6,295	-60.302%
2026-05-06	0.017200	0.021300	0.017200	0.019800	-7.042%	1,954	-60.101%
2026-05-05	0.019200	0.021300	0.019200	0.021300	-0.467%	328	-62.911%
2026-05-04	0.021400	0.021400	0.021400	0.021400	+2.392%	100	-63.084%
2026-05-01	0.020900	0.020900	0.020900	0.020900	-1.415%	1,001	-62.201%
2026-04-28	0.017100	0.021200	0.017100	0.021200	-0.469%	1,265	-62.736%
2026-04-23	0.016900	0.021300	0.016900	0.021300	-0.467%	1,155	-62.911%
2026-04-22	0.021400	0.021400	0.021400	0.021400	0.000%	100	-63.084%
2026-04-21	0.024400	0.024400	0.015700	0.021400	-12.653%	32,667	-63.084%
2026-04-17	0.017300	0.024800	0.016800	0.024500	-2.778%	33,098	-67.755%
2026-04-16	0.017100	0.027600	0.013600	0.025200	-0.787%	42,683	-68.651%
2026-04-15	0.016900	0.025500	0.016700	0.025400	+45.977%	39,562	-68.898%
2026-04-13	0.016200	0.017500	0.013800	0.017400	+3.571%	16,700	-54.598%
2026-04-10	0.013600	0.016800	0.012500	0.016800	-2.890%	36,200	-52.976%
2026-04-09	0.013400	0.019500	0.012000	0.017300	+16.107%	43,566	-54.335%
2026-04-07	0.014900	0.014900	0.013700	0.014900	0.000%	18,495	-46.980%
2026-03-31	0.014900	0.014900	0.014900	0.014900	+6.429%	102	-46.980%
2026-03-26	0.015000	0.015000	0.014000	0.014000	-2.098%	1,236	-43.571%
2026-03-25	0.014300	0.014400	0.014300	0.014300	-7.143%	4,845	-44.755%
2026-03-24	0.014100	0.015800	0.014100	0.015400	+3.356%	802	-48.701%
2026-03-23	0.016300	0.016300	0.014100	0.014900	-0.667%	5,200	-46.980%
2026-03-20	0.015899	0.015899	0.015000	0.015000	0.000%	200	-47.333%
2026-03-19	0.016100	0.016300	0.015000	0.015000	0.000%	11,552	-47.333%
2026-03-18	0.015000	0.016000	0.015000	0.015000	-7.407%	1,400	-47.333%
2026-03-17	0.016300	0.016300	0.014200	0.016200	-1.220%	9,916	-51.235%
2026-03-16	0.016800	0.016800	0.014000	0.016400	-12.766%	55,000	-51.829%
2026-03-13	0.018800	0.018900	0.015100	0.018800	+3.501%	15,600	-57.979%
2026-03-12	0.015300	0.018900	0.014600	0.018164	+18.719%	57,203	-56.507%
2026-03-11	0.014800	0.016301	0.014800	0.015300	+3.378%	2,053	-48.366%
2026-03-10	0.014800	0.014800	0.014800	0.014800	-18.232%	112	-46.622%
2026-03-09	0.014000	0.018500	0.014000	0.018100	+13.836%	9,911	-56.354%
2026-03-06	0.015300	0.015900	0.015200	0.015900	-0.625%	1,098	-50.314%
2026-03-05	0.016000	0.016100	0.015200	0.016000	-15.789%	45,501	-50.625%
2026-03-03	0.016101	0.019000	0.016101	0.019000	0.000%	16,399	-58.421%
2026-02-27	0.019000	0.019000	0.019000	0.019000	+6.145%	30,600	-58.421%
2026-02-25	0.016003	0.017900	0.016000	0.017900	-7.254%	5,400	-55.866%
2026-02-23	0.016100	0.019300	0.016100	0.019300	+1.047%	2,100	-59.067%
2026-02-19	0.019100	0.019100	0.015200	0.019100	-1.546%	9,701	-58.639%
2026-02-11	0.015000	0.019400	0.014000	0.019400	+14.118%	18,333	-59.278%
2026-02-10	0.016000	0.017000	0.015000	0.017000	-1.163%	4,586	-53.529%
2026-02-09	0.019400	0.019400	0.014000	0.017200	+16.216%	40,875	-54.070%
2026-02-06	0.014000	0.014800	0.014000	0.014800	+4.225%	46,805	-46.622%
2026-02-05	0.016400	0.016400	0.014100	0.014200	-13.415%	14,693	-44.366%
2026-02-04	0.019300	0.019300	0.016400	0.016400	-15.464%	6,866	-51.829%
2026-02-03	0.018000	0.019400	0.018000	0.019400	-1.020%	600	-59.278%
2026-02-02	0.014100	0.019600	0.014000	0.019600	-0.508%	6,000	-59.694%
2026-01-30	0.016000	0.019700	0.014200	0.019700	+1.026%	8,953	-59.898%
2026-01-29	0.010100	0.019500	0.010100	0.019500	+8.939%	76,905	-59.487%
2026-01-28	0.017900	0.017900	0.017900	0.017900	-3.763%	2,113	-55.866%
2026-01-27	0.016000	0.019700	0.016000	0.018600	-6.533%	9,950	-57.527%
2026-01-23	0.019900	0.019900	0.015900	0.019900	-4.785%	3,756	-60.302%
2026-01-20	0.020000	0.022000	0.020000	0.020900	+1.951%	95,100	-62.201%
2026-01-16	0.020000	0.022800	0.020000	0.020500	-5.093%	73,840	-61.463%
2026-01-15	0.017000	0.021600	0.017000	0.021600	0.000%	3,153	-63.426%
2026-01-14	0.020000	0.023200	0.020000	0.021600	+0.465%	7,074	-63.426%
2026-01-13	0.021400	0.021500	0.020000	0.021500	-1.826%	6,945	-63.256%
2026-01-12	0.023200	0.023900	0.020000	0.021900	+4.286%	109,098	-63.927%
2026-01-09	0.017000	0.023300	0.017000	0.021000	-11.392%	37,678	-62.381%
2026-01-08	0.023700	0.023700	0.023700	0.023700	-0.837%	458	-66.667%
2026-01-07	0.024800	0.024800	0.016200	0.023900	-4.016%	4,335	-66.946%
2026-01-05	0.020099	0.024900	0.016800	0.024900	+25.758%	2,011	-68.273%
2026-01-02	0.020000	0.025300	0.013700	0.019800	-21.429%	42,902	-60.101%
2025-12-31	0.025300	0.025300	0.025200	0.025200	+31.250%	1,103	-68.651%
2025-12-30	0.027500	0.027500	0.013900	0.019200	+40.146%	80,808	-58.854%
2025-12-29	0.020000	0.020000	0.013700	0.013700	-21.937%	45,174	-42.336%
2025-12-26	0.016200	0.017550	0.015000	0.017550	+38.189%	41,264	-54.986%
2025-12-24	0.010400	0.012700	0.010400	0.012700	-35.859%	17,621	-37.795%
2025-12-23	0.016000	0.019800	0.012100	0.019800	+7.027%	133,053	-60.101%
2025-12-22	0.018301	0.018500	0.016600	0.018500	+1.923%	6,779	-57.297%
2025-12-19	0.016500	0.018151	0.016100	0.018151	-9.245%	17,711	-56.476%
2025-12-18	0.018000	0.020000	0.018000	0.020000	+5.820%	2,196	-60.500%
2025-12-16	0.020000	0.020100	0.018900	0.018900	-31.522%	17,702	-58.201%
2025-12-15	0.020000	0.027700	0.020000	0.027600	+44.503%	410	-71.377%
2025-12-12	0.020000	0.026000	0.018900	0.019100	-4.500%	155,157	-58.639%
2025-12-11	0.020000	0.020000	0.019056	0.020000	0.000%	12,891	-60.500%
2025-12-10	0.020200	0.020200	0.019000	0.020000	-14.894%	65,049	-60.500%
2025-12-09	0.023500	0.026500	0.020100	0.023500	-11.321%	17,791	-66.383%
2025-12-08	0.027700	0.027700	0.022100	0.026500	-26.184%	38,411	-70.189%
2025-12-05	0.029900	0.035900	0.029900	0.035900	+32.963%	1,721	-77.994%
2025-12-04	0.027000	0.027000	0.027000	0.027000	-0.369%	2,488	-70.741%
2025-12-02	0.027100	0.027100	0.021700	0.027100	-25.753%	5,328	-70.849%
2025-12-01	0.025794	0.036500	0.025794	0.036500	+25.000%	701	-78.356%
2025-11-26	0.029101	0.029500	0.029000	0.029200	+6.182%	13,671	-72.945%
2025-11-25	0.027500	0.027500	0.027500	0.027500	-7.718%	1,000	-71.273%
2025-11-24	0.029800	0.029800	0.029800	0.029800	+6.429%	400	-73.490%
2025-11-21	0.029800	0.034199	0.021000	0.028000	-18.841%	136,684	-71.786%
2025-11-19	0.029900	0.034500	0.029900	0.034500	+6.977%	222	-77.101%
2025-11-18	0.030200	0.032250	0.029500	0.032250	-7.857%	9,885	-75.504%
2025-11-17	0.035251	0.035251	0.035000	0.035000	0.000%	1,136	-77.429%
2025-11-14	0.029900	0.035000	0.029900	0.035000	+19.863%	2,110	-77.429%
2025-11-13	0.035500	0.046500	0.029100	0.029200	-26.817%	141,127	-72.945%
2025-11-12	0.035800	0.039900	0.035679	0.039900	-9.112%	7,740	-80.201%
2025-11-11	0.044000	0.044000	0.043900	0.043900	+4.276%	2,251	-82.005%
2025-11-10	0.034000	0.044900	0.031100	0.042100	-14.082%	17,199	-81.235%
2025-11-07	0.048000	0.049000	0.047900	0.049000	+1.031%	1,494	-83.878%
2025-11-06	0.048500	0.048500	0.048500	0.048500	0.000%	37,742	-83.711%
2025-11-04	0.049200	0.049300	0.036100	0.048500	-1.423%	9,690	-83.711%
2025-11-03	0.048100	0.049200	0.048000	0.049200	+9.577%	10,115	-83.943%
2025-10-31	0.041100	0.048100	0.036000	0.044900	-2.605%	125,686	-82.405%
2025-10-30	0.055600	0.055600	0.041700	0.046101	-34.141%	22,237	-82.864%
2025-10-29	0.070000	0.070000	0.070000	0.070000	+17.450%	770	-88.714%
2025-10-24	0.071700	0.071700	0.059600	0.059600	-16.876%	1,565	-86.745%
2025-10-23	0.060500	0.071700	0.060500	0.071700	+0.140%	1,000	-88.982%
2025-10-22	0.056700	0.071700	0.055700	0.071600	+0.140%	37,107	-88.966%
2025-10-20	0.071700	0.071700	0.071500	0.071500	-0.279%	2,000	-88.951%
2025-10-16	0.070000	0.071700	0.070000	0.071700	0.000%	2,006	-88.982%
2025-10-15	0.061800	0.071700	0.055700	0.071700	0.000%	4,100	-88.982%
2025-10-14	0.055000	0.071700	0.055000	0.071700	-0.693%	28,700	-88.982%
2025-10-09	0.060000	0.072200	0.050000	0.072200	+20.133%	6,997	-89.058%
2025-10-08	0.060000	0.060100	0.060000	0.060100	+3.621%	272	-86.855%
2025-10-03	0.060000	0.060000	0.058000	0.058000	0.000%	30,183	-86.379%
2025-10-02	0.058000	0.058000	0.058000	0.058000	+0.173%	2,186	-86.379%
2025-10-01	0.057200	0.059400	0.057200	0.057900	-3.015%	43,850	-86.356%
2025-09-30	0.060100	0.060100	0.056750	0.059700	+0.845%	3,660	-86.767%
2025-09-26	0.070000	0.070000	0.059200	0.059200	-21.067%	105,803	-86.655%
2025-09-24	0.078450	0.078450	0.063500	0.075000	+11.940%	6,683	-89.467%
2025-09-23	0.067000	0.067000	0.067000	0.067000	+1.668%	3,900	-88.209%
2025-09-22	0.065900	0.065901	0.065900	0.065901	-12.714%	467	-88.012%
2025-09-18	0.075500	0.075500	0.075500	0.075500	+6.188%	100	-89.536%
2025-09-17	0.064500	0.071100	0.064500	0.071100	+9.553%	1,445	-88.889%
2025-09-12	0.064900	0.064900	0.064900	0.064900	+7.987%	5,000	-87.827%
2025-09-11	0.060000	0.060200	0.060000	0.060100	+0.165%	6,339	-86.855%
2025-09-10	0.064400	0.065200	0.060000	0.060001	-8.255%	6,620	-86.834%
2025-09-08	0.065401	0.065401	0.064899	0.065400	0.000%	7,238	-87.920%
2025-09-05	0.065400	0.065400	0.065400	0.065400	0.000%	2,100	-87.920%
2025-09-04	0.065400	0.065500	0.065400	0.065400	-11.978%	3,100	-87.920%
2025-08-29	0.069800	0.074300	0.069549	0.074300	+14.660%	3,873	-89.367%
2025-08-28	0.074200	0.074200	0.064800	0.064800	-13.137%	418	-87.809%
2025-08-25	0.074600	0.074600	0.074600	0.074600	+5.367%	109	-89.410%
2025-08-22	0.070893	0.070900	0.070450	0.070800	-5.600%	1,681	-88.842%
2025-08-19	0.075000	0.075000	0.075000	0.075000	-2.344%	200	-89.467%
2025-08-14	0.076800	0.076900	0.076800	0.076800	+0.130%	807	-89.714%
2025-08-13	0.077001	0.077001	0.076700	0.076700	+0.261%	15,400	-89.700%
2025-08-12	0.076600	0.076600	0.076500	0.076500	+0.658%	8,227	-89.673%
2025-08-11	0.076200	0.076700	0.076000	0.076000	0.000%	6,246	-89.605%
2025-08-08	0.076000	0.076000	0.076000	0.076000	-8.213%	964	-89.605%
2025-08-07	0.082800	0.082800	0.082800	0.082800	-7.898%	400	-90.459%
2025-08-06	0.089900	0.089900	0.089900	0.089900	-0.111%	500	-91.212%
2025-08-05	0.094500	0.098500	0.090000	0.090000	-5.263%	57,521	-91.222%
2025-08-04	0.090000	0.095000	0.090000	0.095000	-2.263%	1,894	-91.684%
2025-08-01	0.102300	0.102300	0.090000	0.097200	+8.000%	316	-91.872%
2025-07-31	0.104999	0.104999	0.090000	0.090000	-4.228%	47,435	-91.222%
2025-07-30	0.092200	0.093973	0.090000	0.093973	+2.591%	23,260	-91.593%
2025-07-29	0.091600	0.091600	0.091600	0.091600	-14.791%	600	-91.376%
2025-07-28	0.099700	0.109700	0.090000	0.107500	+7.823%	20,483	-92.651%
2025-07-25	0.110400	0.110400	0.099700	0.099700	-8.195%	2,215	-92.076%
2025-07-24	0.137600	0.155000	0.108600	0.108600	+16.224%	62,335	-92.726%
2025-07-23	0.108300	0.127400	0.085100	0.093440	-17.674%	51,035	-91.545%
2025-07-22	0.100000	0.115000	0.100000	0.113500	+41.875%	23,307	-93.040%
2025-07-21	0.084450	0.098900	0.070000	0.080000	-10.414%	10,059	-90.125%
2025-07-18	0.100000	0.100000	0.089300	0.089300	-15.033%	25,688	-91.153%
2025-07-17	0.089100	0.105200	0.089100	0.105100	-0.095%	8,502	-92.483%
2025-07-16	0.100000	0.110000	0.095800	0.105200	+5.411%	22,199	-92.490%
2025-07-15	0.094201	0.099901	0.094201	0.099800	+12.768%	1,315	-92.084%
2025-07-14	0.071100	0.088500	0.071100	0.088500	-8.764%	2,600	-91.073%
2025-07-11	0.071900	0.097001	0.069700	0.097001	+65.814%	57,939	-91.856%
2025-07-08	0.058500	0.058500	0.058400	0.058500	-15.462%	3,133	-86.496%
2025-07-02	0.069200	0.069200	0.069200	0.069200	-7.609%	100	-88.584%
2025-07-01	0.074899	0.074899	0.074899	0.074899	-6.901%	275	-89.452%
2025-06-30	0.068799	0.093079	0.060000	0.080451	+38.948%	26,869	-90.180%
2025-06-26	0.070000	0.070000	0.057900	0.057900	-27.625%	10,418	-86.356%
2025-06-25	0.078900	0.080000	0.078900	0.080000	+12.202%	1,520	-90.125%
2025-06-18	0.063100	0.071300	0.063100	0.071300	+12.995%	1,001	-88.920%
2025-06-16	0.063100	0.063100	0.063100	0.063100	-25.677%	107	-87.480%
2025-06-12	0.083100	0.093400	0.080000	0.084900	-15.015%	11,215	-90.695%
2025-06-11	0.090000	0.099900	0.072500	0.099900	+24.875%	21,358	-92.092%
2025-06-10	0.079700	0.080000	0.079700	0.080000	-0.125%	4,149	-90.125%
2025-06-04	0.061500	0.083700	0.061500	0.080100	-7.399%	8,400	-90.137%
2025-06-03	0.070000	0.086500	0.061100	0.086500	+8.125%	10,750	-90.867%
2025-06-02	0.071200	0.086150	0.071100	0.080000	-20.000%	8,860	-90.125%
2025-05-30	0.094700	0.100000	0.070100	0.100000	+5.485%	1,197	-92.100%
2025-05-29	0.094800	0.094800	0.094800	0.094800	+4.175%	739	-91.667%
2025-05-27	0.079500	0.093000	0.069799	0.091001	+19.408%	56,588	-91.319%
2025-05-23	0.076200	0.076210	0.076200	0.076210	-1.602%	1,663	-89.634%
2025-05-22	0.076200	0.077515	0.076100	0.077451	+1.909%	2,450	-89.800%
2025-05-21	0.079998	0.080000	0.076000	0.076000	-2.440%	10,614	-89.605%
2025-05-20	0.070100	0.079900	0.070100	0.077901	-2.624%	3,462	-89.859%
2025-05-16	0.065900	0.080000	0.065900	0.080000	+22.699%	37,016	-90.125%
2025-05-15	0.065300	0.065400	0.065200	0.065200	-6.857%	4,801	-87.883%
2025-05-14	0.070000	0.070000	0.070000	0.070000	+16.473%	3,322	-88.714%
2025-05-13	0.060100	0.060100	0.060100	0.060100	-10.698%	309	-86.855%
2025-05-12	0.060001	0.074600	0.060000	0.067300	+5.321%	3,414	-88.262%
2025-05-09	0.060300	0.063900	0.060300	0.063900	-14.572%	720	-87.637%
2025-05-08	0.060000	0.074800	0.060000	0.074800	+0.403%	4,094	-89.439%
2025-05-07	0.065000	0.074500	0.064800	0.074500	+14.792%	53,193	-89.396%
2025-05-06	0.074800	0.074800	0.062449	0.064900	-17.952%	7,590	-87.827%
2025-05-05	0.070000	0.079100	0.040000	0.079100	-6.941%	19,193	-90.013%
2025-05-02	0.066000	0.085000	0.056800	0.085000	+29.771%	100,674	-90.706%
2025-05-01	0.060100	0.068600	0.060000	0.065500	-4.797%	26,889	-87.939%
2025-04-30	0.045000	0.089900	0.045000	0.068800	+52.889%	23,210	-88.517%
2025-04-29	0.044800	0.045000	0.044800	0.045000	0.000%	600	-82.444%
2025-04-28	0.041100	0.045000	0.041100	0.045000	0.000%	1,100	-82.444%
2025-04-25	0.041000	0.045000	0.040100	0.045000	+9.756%	6,240	-82.444%
2025-04-24	0.039700	0.041000	0.039700	0.041000	-2.381%	2,326	-80.732%
2025-04-22	0.038800	0.042000	0.036100	0.042000	+8.247%	21,203	-81.190%
2025-04-17	0.040000	0.040800	0.038800	0.038800	-5.134%	23,975	-79.639%
2025-04-16	0.037000	0.041000	0.037000	0.040900	+10.541%	9,525	-80.685%
2025-04-15	0.037500	0.040000	0.037000	0.037000	-7.500%	7,574	-78.649%
2025-04-14	0.037000	0.040000	0.037000	0.040000	+9.290%	4,323	-80.250%
2025-04-10	0.036600	0.036600	0.036600	0.036600	-22.128%	1,000	-78.415%
2025-04-09	0.037300	0.047000	0.037300	0.047000	+29.477%	6,629	-83.191%
2025-04-08	0.044401	0.044900	0.036300	0.036300	-22.601%	8,444	-78.237%
2025-04-07	0.050700	0.050700	0.045000	0.046900	+6.109%	12,763	-83.156%
2025-04-04	0.050700	0.050700	0.044101	0.044200	-13.163%	3,829	-82.127%
2025-04-03	0.051000	0.051000	0.050000	0.050900	0.000%	2,145	-84.479%
2025-04-02	0.056000	0.056000	0.050900	0.050900	-9.912%	12,083	-84.479%
2025-04-01	0.056500	0.056500	0.056500	0.056500	+2.727%	585	-86.018%
2025-03-31	0.052000	0.055000	0.052000	0.055000	-21.986%	885	-85.636%
2025-03-27	0.061500	0.070500	0.060230	0.070500	+12.620%	26,090	-88.794%
2025-03-26	0.068499	0.068499	0.058000	0.062600	-8.613%	10,582	-87.380%
2025-03-25	0.060000	0.074000	0.054900	0.068500	+15.320%	78,986	-88.467%
2025-03-24	0.057800	0.059400	0.057800	0.059400	+8.000%	5,301	-86.700%
2025-03-21	0.075000	0.075000	0.055000	0.055000	-23.185%	29,101	-85.636%
2025-03-20	0.071101	0.073001	0.071000	0.071601	-2.419%	5,834	-88.967%
2025-03-19	0.070000	0.075000	0.070000	0.073376	+1.911%	14,827	-89.234%
2025-03-18	0.078200	0.078400	0.072000	0.072000	-18.736%	22,268	-89.028%
2025-03-17	0.082502	0.089000	0.082500	0.088600	+17.196%	14,788	-91.084%
2025-03-14	0.091000	0.095000	0.070800	0.075600	-13.993%	84,483	-89.550%
2025-03-13	0.078800	0.099800	0.077600	0.087900	+9.601%	62,518	-91.013%
2025-03-12	0.089100	0.100000	0.075000	0.080200	+14.571%	44,508	-90.150%
2025-03-11	0.080100	0.080900	0.070000	0.070000	-13.580%	17,860	-88.714%
2025-03-07	0.079200	0.090000	0.079200	0.081000	+22.542%	5,801	-90.247%
2025-03-06	0.066000	0.066100	0.066000	0.066100	+1.613%	700	-88.048%
2025-03-04	0.070800	0.072550	0.064900	0.065051	-9.651%	9,651	-87.856%
2025-03-03	0.075000	0.075000	0.070100	0.072000	-11.001%	1,700	-89.028%
2025-02-27	0.086500	0.086800	0.074900	0.080900	+4.387%	30,042	-90.235%
2025-02-26	0.077500	0.077500	0.077500	0.077500	-9.251%	114	-89.806%
2025-02-24	0.080000	0.085400	0.080000	0.085400	+0.471%	323	-90.749%
2025-02-21	0.085000	0.095343	0.085000	0.085000	+6.250%	5,962	-90.706%
2025-02-20	0.090000	0.090000	0.080000	0.080000	-18.699%	114,240	-90.125%
2025-02-19	0.090900	0.098400	0.086100	0.098400	-0.806%	87,189	-91.972%
2025-02-18	0.090000	0.099200	0.085000	0.099200	+4.641%	42,345	-92.036%
2025-02-14	0.080800	0.100000	0.080000	0.094800	+7.727%	25,307	-91.667%
2025-02-13	0.090000	0.093800	0.087500	0.088000	+4.142%	5,692	-91.023%
2025-02-12	0.100000	0.100000	0.084500	0.084500	-11.887%	31,311	-90.651%
2025-02-11	0.086000	0.100000	0.086000	0.095900	-0.104%	12,066	-91.762%
2025-02-10	0.100000	0.100000	0.095000	0.096000	+6.667%	8,972	-91.771%
2025-02-07	0.090900	0.090900	0.090000	0.090000	0.000%	2,396	-91.222%
2025-02-06	0.099900	0.099900	0.090000	0.090000	-10.000%	2,047	-91.222%
2025-02-05	0.100000	0.120000	0.095000	0.100000	-9.091%	16,368	-92.100%
2025-02-04	0.110000	0.110000	0.110000	0.110000	+0.182%	1,701	-92.818%
2025-01-31	0.143700	0.143700	0.093000	0.109800	-4.852%	15,396	-92.805%
2025-01-30	0.092800	0.129000	0.092800	0.115399	+28.221%	17,262	-93.154%
2025-01-29	0.085500	0.093800	0.080000	0.090000	0.000%	6,521	-91.222%
2025-01-28	0.100000	0.101000	0.082000	0.090000	-10.980%	24,736	-91.222%
2025-01-27	0.103100	0.129700	0.100000	0.101101	-19.119%	7,584	-92.186%
2025-01-24	0.102000	0.165000	0.102000	0.125000	+23.762%	48,690	-93.680%
2025-01-23	0.110000	0.110000	0.101000	0.101000	-3.810%	860	-92.178%
2025-01-22	0.110000	0.110200	0.105000	0.105000	-6.250%	45,613	-92.476%
2025-01-21	0.150000	0.150000	0.107499	0.112000	-25.033%	31,430	-92.946%
2025-01-17	0.126700	0.149400	0.111100	0.149400	+16.993%	31,483	-94.712%
2025-01-16	0.112500	0.128500	0.110000	0.127700	+2.160%	10,092	-93.814%
2025-01-15	0.128400	0.128500	0.117500	0.125000	-4.726%	16,474	-93.680%
2025-01-14	0.115100	0.132999	0.115100	0.131200	-2.454%	5,327	-93.979%
2025-01-10	0.120000	0.134500	0.110000	0.134500	+3.541%	8,072	-94.126%
2025-01-08	0.130000	0.137199	0.110400	0.129900	-6.547%	157,874	-93.918%
2025-01-07	0.151000	0.155000	0.130000	0.139000	-7.333%	77,638	-94.317%
2025-01-06	0.181800	0.206200	0.140000	0.150000	-11.713%	144,711	-94.733%
2025-01-03	0.162500	0.195000	0.160000	0.169900	+11.777%	122,725	-95.350%
2025-01-02	0.198000	0.200000	0.149500	0.151999	-15.556%	45,065	-94.803%
2024-12-31	0.149800	0.230000	0.149000	0.180000	+10.769%	499,927	-95.611%
2024-12-30	0.148900	0.167000	0.140000	0.162500	+8.696%	16,690	-95.138%
2024-12-27	0.150000	0.150000	0.126749	0.149500	-0.333%	33,896	-94.716%
2024-12-26	0.123700	0.170000	0.111600	0.150000	+9.170%	40,216	-94.733%
2024-12-24	0.130000	0.137400	0.130000	0.137400	+20.000%	26,220	-94.250%
2024-12-23	0.119900	0.120000	0.106900	0.114500	-4.424%	19,591	-93.100%
2024-12-20	0.127500	0.157000	0.109900	0.119800	-6.039%	79,818	-93.406%
2024-12-19	0.130000	0.137000	0.120000	0.127500	-8.798%	85,140	-93.804%
2024-12-18	0.139900	0.146000	0.120000	0.139800	+7.538%	56,575	-94.349%
2024-12-17	0.121200	0.174500	0.120100	0.130000	+7.261%	16,280	-93.923%
2024-12-16	0.190000	0.190000	0.121200	0.121200	-24.250%	130,185	-93.482%
2024-12-13	0.160000	0.160200	0.134000	0.160000	-23.298%	237,978	-95.063%
2024-12-12	0.223200	0.240000	0.152500	0.208600	-16.426%	346,942	-96.213%
2024-12-11	0.247500	0.250000	0.220000	0.249600	-5.276%	20,088	-96.835%
2024-12-10	0.260000	0.281240	0.236300	0.263501	-9.388%	60,617	-97.002%
2024-12-09	0.300000	0.304300	0.270000	0.290800	-3.067%	126,069	-97.283%
2024-12-06	0.347000	0.350000	0.273700	0.300000	+3.448%	251,383	-97.367%
2024-12-05	0.397500	0.400000	0.250000	0.290000	-20.916%	131,520	-97.276%
2024-12-04	0.260000	0.497500	0.258400	0.366700	+41.038%	378,148	-97.846%
2024-12-03	0.225100	0.269900	0.225000	0.260000	+13.043%	25,324	-96.962%
2024-12-02	0.230000	0.270000	0.220000	0.230000	-16.394%	47,365	-96.565%

.dark-mode .H6GKyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6GKyg{ color: #333333; background-color: white; border: 2px solid #333333; }BZFDWBuzzFeed, Inc. Warrantstock NASDAQ Warrant

BZFDW
BuzzFeed, Inc. Warrant
stock NASDAQ Warrant