Dark

CAPAW
HighCape Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jun 10, 2021

2.88USD+1.950%(+0.06)26,005

Pre-market

0.00USD-100.000%(-2.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-10	2.8500	2.9800	2.8000	2.8801	+1.950%	26,005	0.000%
2021-06-09	2.8100	2.9100	2.7500	2.8250	-0.177%	82,543	+1.950%
2021-06-08	2.7700	2.8779	2.7495	2.8300	+2.351%	50,151	+1.770%
2021-06-07	2.6400	2.7800	2.5400	2.7650	+5.736%	27,108	+4.163%
2021-06-04	2.6300	2.6300	2.5400	2.6150	-0.570%	14,147	+10.138%
2021-06-03	2.8300	2.8300	2.6300	2.6300	-4.015%	5,338	+9.510%
2021-06-02	2.5600	2.8600	2.5600	2.7400	+1.481%	10,832	+5.113%
2021-06-01	2.7500	2.8200	2.4900	2.7000	-1.818%	19,264	+6.670%
2021-05-28	2.6800	2.7500	2.6500	2.7500	+5.769%	37,535	+4.731%
2021-05-27	2.4500	2.7001	2.4100	2.6000	+6.122%	32,838	+10.773%
2021-05-26	2.4200	2.5000	2.3301	2.4500	+2.911%	29,428	+17.555%
2021-05-25	2.3000	2.4400	2.3000	2.3807	+0.809%	28,151	+20.977%
2021-05-24	2.2000	2.4000	2.1899	2.3616	+5.906%	24,232	+21.955%
2021-05-21	2.2400	2.2600	2.0900	2.2299	+6.181%	14,966	+29.158%
2021-05-20	1.9600	2.1001	1.9000	2.1001	+8.253%	21,317	+37.141%
2021-05-19	1.8601	1.9400	1.8600	1.9400	+1.571%	6,069	+48.459%
2021-05-18	2.0800	2.1500	1.8000	1.9100	-3.438%	44,146	+50.791%
2021-05-17	1.9100	2.1200	1.9000	1.9780	+4.105%	15,887	+45.607%
2021-05-14	2.0000	2.0700	1.8201	1.9000	-0.524%	17,793	+51.584%
2021-05-13	2.0600	2.1600	1.9100	1.9100	0.000%	23,375	+50.791%
2021-05-12	2.1201	2.2000	1.9100	1.9100	-10.539%	48,932	+50.791%
2021-05-11	2.0900	2.1900	2.0500	2.1350	-6.360%	34,444	+34.899%
2021-05-10	2.5000	2.5000	2.2000	2.2800	-3.797%	16,293	+26.320%
2021-05-07	2.4800	2.4800	2.3000	2.3700	+5.329%	5,511	+21.523%
2021-05-06	2.3799	2.3799	2.2114	2.2501	-4.580%	19,136	+27.999%
2021-05-05	2.5400	2.5400	2.3581	2.3581	-2.558%	8,224	+22.136%
2021-05-04	2.4600	2.5400	2.3800	2.4200	-0.412%	16,986	+19.012%
2021-05-03	2.5400	2.5400	2.4300	2.4300	-5.447%	4,263	+18.523%
2021-04-30	2.3559	2.6200	2.3500	2.5700	+4.053%	9,661	+12.066%
2021-04-29	2.4300	2.4900	2.4000	2.4699	+3.996%	16,927	+16.608%
2021-04-28	2.2400	2.4700	2.2400	2.3750	-3.259%	19,556	+21.267%
2021-04-27	2.4500	2.4550	2.3400	2.4550	-0.808%	11,783	+17.316%
2021-04-26	2.7400	2.7400	2.4000	2.4750	+1.852%	39,364	+16.368%
2021-04-23	2.4000	2.4500	2.3700	2.4300	+1.674%	16,621	+18.523%
2021-04-22	2.3500	2.4700	2.3000	2.3900	-0.953%	34,520	+20.506%
2021-04-21	2.0801	2.4130	2.0500	2.4130	+11.198%	52,627	+19.358%
2021-04-20	2.5350	2.5350	2.1500	2.1700	-12.146%	94,437	+32.724%
2021-04-19	2.7800	2.7800	2.4700	2.4700	-11.783%	54,357	+16.603%
2021-04-16	2.6000	2.9100	2.6000	2.7999	+8.104%	74,354	+2.864%
2021-04-15	3.5900	3.5900	2.5100	2.5900	-16.720%	129,898	+11.201%
2021-04-14	3.3200	3.5200	3.1100	3.1100	-6.607%	18,784	-7.392%
2021-04-13	3.4000	3.4001	3.2000	3.3300	-2.059%	10,592	-13.511%
2021-04-12	3.5000	3.5000	3.3300	3.4000	-6.075%	16,577	-15.291%
2021-04-09	3.5500	3.8900	3.4900	3.6199	-2.907%	19,871	-20.437%
2021-04-08	3.6000	3.7400	3.5500	3.7283	+2.426%	8,960	-22.750%
2021-04-07	3.5700	3.7200	3.5700	3.6400	+0.831%	14,888	-20.876%
2021-04-06	3.5500	3.6490	3.5500	3.6100	-3.733%	33,294	-20.219%
2021-04-05	3.5100	4.4200	3.5100	3.7500	+5.042%	60,138	-23.197%
2021-04-01	3.6000	3.6700	3.3000	3.5700	+9.174%	70,440	-19.325%
2021-03-31	3.8000	3.8000	3.2600	3.2700	-7.627%	30,068	-11.924%
2021-03-30	3.6100	3.7250	3.5400	3.5400	-5.600%	15,167	-18.641%
2021-03-29	3.9100	3.9300	3.7100	3.7500	+0.536%	16,099	-23.197%
2021-03-26	3.3800	3.8000	3.3601	3.7300	+7.184%	57,810	-22.786%
2021-03-25	3.6200	3.6301	3.3500	3.4800	-7.447%	104,238	-17.239%
2021-03-24	3.8299	3.8400	3.6300	3.7600	+0.267%	62,753	-23.402%
2021-03-23	3.8800	3.9900	3.7200	3.7500	-2.850%	58,140	-23.197%
2021-03-22	3.9600	4.2766	3.8000	3.8600	-5.623%	38,475	-25.386%
2021-03-19	4.1400	4.2641	4.0000	4.0900	-2.153%	296,007	-29.582%
2021-03-18	4.4500	4.5977	4.1400	4.1800	-4.348%	35,510	-31.098%
2021-03-17	4.5400	4.5800	4.2500	4.3700	-3.212%	81,096	-34.094%
2021-03-16	4.7900	4.9900	4.4601	4.5150	-9.700%	55,619	-36.210%
2021-03-15	4.8800	5.0000	4.6600	5.0000	+5.263%	59,264	-42.398%
2021-03-12	4.8000	4.8000	4.4601	4.7500	+3.261%	70,468	-39.366%
2021-03-11	4.6500	4.8400	4.4000	4.6000	+3.604%	41,366	-37.389%
2021-03-10	4.5000	5.3500	4.1001	4.4400	+10.174%	64,307	-35.133%
2021-03-09	4.0900	4.1700	3.5600	4.0300	+3.599%	135,950	-28.533%
2021-03-08	4.3500	4.4900	3.7500	3.8900	-7.381%	68,380	-25.961%
2021-03-05	3.6500	4.6700	2.7900	4.2000	+23.566%	223,784	-31.426%
2021-03-04	4.1500	4.5600	2.7000	3.3990	-20.953%	249,069	-15.266%
2021-03-03	4.7600	4.7600	4.2800	4.3000	-8.120%	241,952	-33.021%
2021-03-02	5.2400	5.5000	4.6300	4.6800	-6.400%	107,528	-38.459%
2021-03-01	5.2500	5.7000	4.9900	5.0000	-0.990%	115,048	-42.398%
2021-02-26	5.0000	5.5480	4.6300	5.0500	0.000%	184,479	-42.968%
2021-02-25	6.3300	6.3615	5.0200	5.0500	-19.458%	272,503	-42.968%
2021-02-24	7.0000	7.2000	6.2300	6.2700	-3.687%	145,822	-54.065%
2021-02-23	7.1200	7.1999	6.0600	6.5100	-12.205%	233,038	-55.759%
2021-02-22	8.5000	8.9900	7.3000	7.4150	-14.277%	349,144	-61.158%
2021-02-19	8.9800	9.2000	8.5000	8.6500	-10.733%	483,459	-66.704%
2021-02-18	5.9900	11.5000	5.6100	9.6900	+450.568%	3,161,235	-70.278%
2021-02-17	1.7650	1.7800	1.7600	1.7600	+2.326%	2,015	+63.642%
2021-02-16	1.8500	1.8600	1.7200	1.7200	-4.444%	819	+67.448%
2021-02-12	1.8000	1.8100	1.7900	1.8000	-0.552%	5,860	+60.006%
2021-02-11	1.8100	1.8100	1.8100	1.8100	+0.556%	100	+59.122%
2021-02-10	1.9700	1.9900	1.8000	1.8000	+4.046%	1,331	+60.006%
2021-02-09	1.9700	1.9800	1.6000	1.7300	-8.947%	2,250	+66.480%
2021-02-08	1.9900	1.9900	1.9000	1.9000	-4.523%	1,497	+51.584%
2021-02-05	2.0000	2.0001	1.9100	1.9900	+10.556%	2,545	+44.729%
2021-02-04	1.8500	1.8500	1.8000	1.8000	-0.552%	6,066	+60.006%
2021-02-03	2.1639	2.1900	1.8100	1.8100	+8.060%	11,304	+59.122%
2021-02-02	1.6999	1.7900	1.4200	1.6750	-6.944%	3,983	+71.946%
2021-02-01	1.4001	1.8000	1.4001	1.8000	+2.857%	1,174	+60.006%
2021-01-28	1.4000	1.7500	1.4000	1.7500	+24.113%	6,300	+64.577%
2021-01-27	1.7700	1.8600	1.4100	1.4100	-29.500%	27,752	+104.262%
2021-01-26	2.0200	2.0300	2.0000	2.0000	-4.762%	3,530	+44.005%
2021-01-25	1.7500	2.1000	1.7500	2.1000	+0.478%	38,899	+37.148%
2021-01-22	1.8000	2.0991	1.7900	2.0900	+19.429%	15,191	+37.804%
2021-01-21	1.7700	1.7700	1.5050	1.7500	+18.243%	175,232	+64.577%
2021-01-20	1.6200	1.6500	1.4800	1.4800	-12.426%	12,883	+94.601%
2021-01-19	1.9900	1.9900	1.5000	1.6900	+7.643%	11,727	+70.420%
2021-01-15	1.5300	1.5700	1.4900	1.5700	-4.848%	16,956	+83.446%
2021-01-14	1.5800	1.6600	1.4500	1.6500	+4.895%	17,680	+74.552%
2021-01-13	1.5200	1.5730	1.5200	1.5730	-5.241%	510	+83.096%
2021-01-12	1.6500	1.6600	1.6000	1.6600	+25.758%	27,500	+73.500%
2021-01-11	1.6800	1.6800	1.3200	1.3200	+1.095%	5,901	+118.189%
2021-01-08	1.4500	1.4500	1.3000	1.3057	+0.826%	5,537	+120.579%
2021-01-07	1.2950	1.2950	1.2950	1.2950	-7.500%	150	+122.402%
2021-01-06	1.4000	1.4000	1.4000	1.4000	+7.692%	718	+105.721%
2021-01-05	1.1500	1.3000	1.1500	1.3000	+13.043%	72,404	+121.546%
2021-01-04	1.1300	1.1581	1.0500	1.1500	+0.877%	18,161	+150.443%
2020-12-31	1.1200	1.2400	1.0300	1.1400	-1.724%	20,445	+152.640%
2020-12-30	1.2500	1.2500	1.1600	1.1600	-7.200%	7,170	+148.284%
2020-12-29	1.2500	1.2500	1.2300	1.2500	0.000%	23,844	+130.408%
2020-12-28	1.2500	1.2600	1.1700	1.2500	0.000%	36,892	+130.408%
2020-12-24	1.2500	1.2500	1.2500	1.2500	0.000%	3,540	+130.408%
2020-12-23	1.2500	1.2500	1.2500	1.2500	0.000%	1,001	+130.408%
2020-12-22	1.1900	1.2900	1.1900	1.2500	+6.838%	50,790	+130.408%
2020-12-21	1.2300	1.3000	1.1700	1.1700	-4.878%	53,070	+146.162%
2020-12-18	1.2300	1.2300	1.2300	1.2300	-0.493%	100	+134.154%
2020-12-17	1.3000	1.3000	1.2300	1.2361	-4.915%	600	+132.999%
2020-12-16	1.2900	1.3000	1.2899	1.3000	+1.563%	48,634	+121.546%
2020-12-15	1.2800	1.2800	1.2800	1.2800	-2.446%	987	+125.008%
2020-12-14	1.2800	1.3300	1.2800	1.3121	+7.549%	3,722	+119.503%
2020-12-10	1.2200	1.2200	1.2200	1.2200	+1.667%	200	+136.074%
2020-12-09	1.0300	2.1000	1.0200	1.2000	+20.000%	23,040	+140.008%
2020-12-08	1.1400	1.3500	1.0000	1.0000	-15.966%	43,788	+188.010%
2020-12-07	2.1000	2.3000	1.0500	1.1900	+8.182%	31,247	+142.025%
2020-12-04	0.9400	1.1100	0.9400	1.1000	+10.000%	101,673	+161.827%
2020-12-03	1.0000	1.0000	1.0000	1.0000	-4.306%	25,001	+188.010%
2020-12-02	1.0501	1.0501	1.0450	1.0450	-9.130%	368	+175.608%
2020-12-01	1.0000	1.1500	1.0000	1.1500	0.000%	7,801	+150.443%

.dark-mode .N0LqmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0LqmL{ color: #333333; background-color: white; border: 2px solid #333333; }CAPAWHighCape Capital Acquisition Corp. Warrantstock NASDAQ

CAPAW
HighCape Capital Acquisition Corp. Warrant
stock NASDAQ