Dark

CAPA
HighCape Capital Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Jun 10, 2021

10.68USD+1.232%(+0.13)316,848

Pre-market

0.00USD-100.000%(-10.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-10	10.5500	10.8300	10.4101	10.6800	+1.232%	316,848	0.000%
2021-06-09	10.7200	10.8523	10.3800	10.5500	0.000%	560,874	+1.232%
2021-06-08	10.3400	10.6200	10.1600	10.5500	+2.427%	512,198	+1.232%
2021-06-07	10.0000	10.3600	9.9800	10.3000	+3.103%	476,815	+3.689%
2021-06-04	10.1000	10.1000	9.9500	9.9900	-1.285%	395,954	+6.907%
2021-06-03	10.0800	10.1600	10.0800	10.1200	-0.197%	393,610	+5.534%
2021-06-02	10.1500	10.1800	10.0920	10.1400	-0.099%	499,774	+5.325%
2021-06-01	10.3800	10.3800	10.0800	10.1500	-1.072%	296,001	+5.222%
2021-05-28	9.9900	10.2900	9.9600	10.2600	+2.909%	714,016	+4.094%
2021-05-27	10.0000	10.0050	9.9600	9.9700	-0.200%	298,059	+7.121%
2021-05-26	10.0000	10.0100	9.9600	9.9900	+0.301%	414,544	+6.907%
2021-05-25	10.0600	10.0600	9.9500	9.9600	0.000%	238,727	+7.229%
2021-05-24	9.9900	9.9900	9.9500	9.9600	0.000%	184,714	+7.229%
2021-05-21	10.0500	10.0500	9.9500	9.9600	-0.100%	227,078	+7.229%
2021-05-20	10.0500	10.1800	9.9600	9.9700	-0.300%	218,693	+7.121%
2021-05-19	10.0000	10.0550	9.9700	10.0000	-0.498%	133,539	+6.800%
2021-05-18	10.0400	10.1400	9.9700	10.0500	-0.099%	302,279	+6.269%
2021-05-17	10.0190	10.0600	9.9500	10.0600	-0.198%	133,661	+6.163%
2021-05-14	10.0100	10.0900	9.9850	10.0800	+0.599%	229,159	+5.952%
2021-05-13	10.0400	10.1399	9.8500	10.0200	-0.890%	484,026	+6.587%
2021-05-12	10.1500	10.2000	10.0400	10.1100	-0.296%	252,094	+5.638%
2021-05-11	10.1300	10.2100	10.0000	10.1400	-2.029%	363,205	+5.325%
2021-05-10	10.3200	10.5000	10.2000	10.3500	-0.481%	158,343	+3.188%
2021-05-07	10.2600	10.4600	10.2100	10.4000	+0.971%	138,930	+2.692%
2021-05-06	10.3400	10.4100	10.2000	10.3000	-0.290%	317,845	+3.689%
2021-05-05	10.2800	10.3600	10.2200	10.3300	+0.486%	109,384	+3.388%
2021-05-04	10.2000	10.3000	10.1600	10.2800	+0.097%	312,861	+3.891%
2021-05-03	10.4200	10.4498	10.2300	10.2700	-1.155%	184,063	+3.992%
2021-04-30	10.3400	10.4700	10.2400	10.3900	0.000%	130,479	+2.791%
2021-04-29	10.4000	10.4499	10.2263	10.3900	+0.096%	235,044	+2.791%
2021-04-28	10.4500	10.4700	10.3500	10.3800	-1.143%	169,440	+2.890%
2021-04-27	10.6102	10.6500	10.3701	10.5000	+0.191%	136,601	+1.714%
2021-04-26	10.5800	10.6496	10.4000	10.4800	+0.383%	170,900	+1.908%
2021-04-23	10.6300	10.6900	10.3301	10.4400	-1.787%	288,155	+2.299%
2021-04-22	10.6700	10.8501	10.4000	10.6300	-0.375%	168,772	+0.470%
2021-04-21	10.1500	10.7300	10.0600	10.6700	+4.403%	293,453	+0.094%
2021-04-20	10.3500	10.3725	10.1600	10.2200	-2.201%	384,128	+4.501%
2021-04-19	10.5100	10.5600	10.2600	10.4500	-1.322%	441,498	+2.201%
2021-04-16	10.7600	10.9400	10.5100	10.5900	-1.763%	226,430	+0.850%
2021-04-15	11.1500	11.2900	10.5800	10.7800	-3.318%	426,616	-0.928%
2021-04-14	11.3100	11.4000	11.1000	11.1500	-2.193%	202,741	-4.215%
2021-04-13	11.4400	11.5300	11.1201	11.4000	-1.127%	222,662	-6.316%
2021-04-12	11.7000	11.7700	11.2800	11.5300	-1.621%	245,563	-7.372%
2021-04-09	11.5000	11.7400	11.3400	11.7200	-0.340%	178,481	-8.874%
2021-04-08	11.8500	11.9500	11.5100	11.7600	-0.254%	237,180	-9.184%
2021-04-07	11.9874	12.2250	11.5100	11.7900	-2.076%	309,769	-9.415%
2021-04-06	12.7500	12.7500	11.9300	12.0400	-3.215%	459,154	-11.296%
2021-04-05	13.1800	13.2299	12.3100	12.4400	-1.660%	430,038	-14.148%
2021-04-01	12.3600	13.0000	11.9500	12.6500	+6.124%	532,709	-15.573%
2021-03-31	12.3300	12.3700	11.7800	11.9200	+0.252%	335,593	-10.403%
2021-03-30	12.0800	12.2000	11.3100	11.8900	-1.328%	362,502	-10.177%
2021-03-29	12.3000	12.4800	11.6000	12.0500	-2.033%	382,160	-11.369%
2021-03-26	11.2400	12.4800	11.0800	12.3000	+9.528%	974,296	-13.171%
2021-03-25	11.0000	11.3400	10.7700	11.2300	-0.355%	427,761	-4.898%
2021-03-24	12.1000	12.3400	11.1400	11.2700	-6.551%	547,284	-5.235%
2021-03-23	12.7000	12.8900	11.9000	12.0600	-5.412%	384,835	-11.443%
2021-03-22	13.0500	13.4000	12.5800	12.7500	-0.391%	366,898	-16.235%
2021-03-19	12.7700	13.2000	12.5000	12.8000	+0.550%	232,455	-16.563%
2021-03-18	12.9300	13.5000	11.8100	12.7300	-2.676%	957,939	-16.104%
2021-03-17	12.7600	13.6188	12.5845	13.0800	-0.305%	337,427	-18.349%
2021-03-16	14.7000	14.7000	12.9500	13.1200	-8.952%	545,808	-18.598%
2021-03-15	13.7000	14.5400	13.5000	14.4100	+3.223%	464,457	-25.885%
2021-03-12	13.5000	14.0000	12.9525	13.9600	+2.346%	341,158	-23.496%
2021-03-11	13.7900	13.8700	13.1701	13.6400	+3.021%	528,651	-21.701%
2021-03-10	13.2300	14.1000	12.9700	13.2400	+1.768%	1,052,806	-19.335%
2021-03-09	12.4700	13.1700	12.1100	13.0100	+7.699%	942,107	-17.909%
2021-03-08	12.6700	13.1800	11.8000	12.0800	-8.554%	1,054,022	-11.589%
2021-03-05	12.0000	13.2800	10.9500	13.2100	+13.196%	1,754,391	-19.152%
2021-03-04	12.8900	13.1900	11.1600	11.6700	-9.535%	2,301,256	-8.483%
2021-03-03	13.5800	13.7350	12.4100	12.9000	-5.702%	1,374,072	-17.209%
2021-03-02	14.5300	14.5325	13.2900	13.6800	-6.621%	750,491	-21.930%
2021-03-01	15.2800	15.2800	14.0800	14.6500	+2.304%	1,025,845	-27.099%
2021-02-26	15.1000	15.1900	13.8999	14.3200	-0.556%	1,037,226	-25.419%
2021-02-25	16.1000	16.3000	13.5600	14.4000	-12.674%	1,964,525	-25.833%
2021-02-24	15.8700	17.4000	15.5000	16.4900	+9.495%	1,639,138	-35.233%
2021-02-23	16.5600	17.4000	14.5100	15.0600	-14.963%	3,109,162	-29.084%
2021-02-22	20.1300	21.4000	17.3600	17.7100	-13.568%	2,991,544	-39.695%
2021-02-19	20.2600	22.4100	19.7500	20.4900	-8.568%	4,896,584	-47.877%
2021-02-18	18.2000	25.0000	16.7900	22.4100	+115.896%	39,472,771	-52.343%
2021-02-17	10.3500	10.4000	10.3500	10.3800	-0.096%	16,811	+2.890%
2021-02-16	10.4000	10.4000	10.3000	10.3900	+0.776%	26,781	+2.791%
2021-02-12	10.3600	10.4000	10.3000	10.3100	-0.483%	13,993	+3.589%
2021-02-11	10.4500	10.4600	10.3500	10.3600	-0.956%	11,616	+3.089%
2021-02-10	10.3500	10.4801	10.3000	10.4600	+1.900%	11,577	+2.103%
2021-02-09	10.2400	10.3700	10.2400	10.2650	+1.233%	24,394	+4.043%
2021-02-08	10.3700	10.3700	10.1400	10.1400	-1.553%	51,882	+5.325%
2021-02-05	10.3500	10.3500	10.3000	10.3000	+0.292%	664	+3.689%
2021-02-04	10.2600	10.3200	10.2400	10.2700	-1.060%	7,676	+3.992%
2021-02-03	10.5000	10.5500	10.2700	10.3800	-1.049%	12,850	+2.890%
2021-02-02	10.6000	10.6001	10.4000	10.4900	-1.502%	10,815	+1.811%
2021-02-01	10.2800	10.6500	10.2800	10.6500	+4.207%	18,557	+0.282%
2021-01-29	10.1200	10.2899	10.1200	10.2200	-0.584%	7,099	+4.501%
2021-01-28	10.3700	10.3700	10.1900	10.2800	+2.289%	7,755	+3.891%
2021-01-27	10.1500	10.1900	10.0500	10.0500	-1.567%	62,194	+6.269%
2021-01-26	10.2600	10.4900	10.2100	10.2100	-0.487%	62,863	+4.603%
2021-01-25	10.4000	10.8500	10.2400	10.2600	-1.630%	17,974	+4.094%
2021-01-22	10.3500	10.4300	10.2600	10.4300	+0.773%	6,595	+2.397%
2021-01-21	10.6000	10.8000	10.3200	10.3500	+0.475%	36,614	+3.188%
2021-01-20	10.3100	10.3100	10.3011	10.3011	-0.292%	881	+3.678%
2021-01-19	10.3650	10.4200	10.3000	10.3313	+0.109%	7,354	+3.375%
2021-01-15	10.3900	10.3900	10.3200	10.3201	-1.148%	26,685	+3.487%
2021-01-14	10.4300	10.5000	10.3400	10.4400	-1.043%	41,241	+2.299%
2021-01-13	10.1800	10.6400	10.1800	10.5500	+2.130%	17,447	+1.232%
2021-01-12	10.2300	10.3300	10.2300	10.3300	-0.673%	1,469	+3.388%
2021-01-11	10.5000	10.5300	10.2000	10.4000	+1.266%	4,093	+2.692%
2021-01-08	10.2000	10.2700	10.2000	10.2700	-4.198%	3,982	+3.992%
2021-01-06	10.2500	10.7200	10.1500	10.7200	+4.688%	6,051	-0.373%
2021-01-05	10.4900	10.4900	10.1000	10.2400	-2.383%	7,740	+4.297%
2021-01-04	10.0600	10.4900	10.0600	10.4900	+3.350%	2,968	+1.811%
2020-12-30	10.1500	10.2800	10.1500	10.1500	+0.197%	718	+5.222%
2020-12-29	10.3100	10.8800	10.1300	10.1300	-2.596%	29,600	+5.429%
2020-12-28	10.2500	10.4600	10.2010	10.4000	+2.189%	9,934	+2.692%
2020-12-24	10.1772	10.1772	10.1772	10.1772	+0.268%	1,600	+4.940%
2020-12-23	10.2000	10.2500	10.1500	10.1500	+1.500%	2,008	+5.222%
2020-12-22	10.0000	10.0200	9.9500	10.0000	-1.088%	22,374	+6.800%
2020-12-21	10.0200	10.1100	10.0200	10.1100	+1.100%	4,551	+5.638%
2020-12-17	10.0000	10.0000	10.0000	10.0000	+0.100%	111	+6.800%
2020-12-14	10.2300	10.2300	9.9300	9.9900	-1.528%	16,865	+6.907%
2020-12-11	10.1000	10.1650	10.0400	10.1450	-0.295%	34,918	+5.274%
2020-12-10	10.0600	10.3000	10.0500	10.1750	0.000%	6,120	+4.963%
2020-12-09	10.1500	10.3000	10.0500	10.1750	0.000%	24,888	+4.963%
2020-12-08	10.2200	10.3000	10.0100	10.1750	-0.586%	15,951	+4.963%
2020-12-07	10.8900	10.8900	10.1500	10.2350	-11.000%	8,950	+4.348%
2020-12-04	10.0000	11.5000	10.0000	11.5000	+15.578%	892	-7.130%
2020-11-30	10.8800	11.8800	9.9500	9.9500	+0.505%	3,704	+7.337%
2020-11-24	9.9000	9.9000	9.9000	9.9000	0.000%	600	+7.879%
2020-11-23	9.9000	9.9000	9.9000	9.9000	0.000%	310	+7.879%
2020-11-20	9.9000	9.9000	9.8800	9.9000	0.000%	501	+7.879%
2020-11-18	9.9000	9.9000	9.9000	9.9000	0.000%	200	+7.879%
2020-11-17	9.9000	9.9000	9.9000	9.9000	0.000%	311	+7.879%
2020-11-16	9.9000	9.9000	9.9000	9.9000	+0.202%	130	+7.879%
2020-11-13	9.8800	9.8800	9.8800	9.8800	0.000%	130	+8.097%

.dark-mode .GcX7KP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcX7KP{ color: #333333; background-color: white; border: 2px solid #333333; }CAPAHighCape Capital Acquisition Corp. Class A Common Stockstock NASDAQ

CAPA
HighCape Capital Acquisition Corp. Class A Common Stock
stock NASDAQ