Dark

CETUW
Cetus Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jul 31, 2024

0.0351USD-0.284%(-0.0001)101,259

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	0.035100	0.044900	0.025264	0.035100	-0.284%	101,259	0.000%
2024-07-30	0.025200	0.035300	0.025200	0.035200	+61.468%	19,218	-0.284%
2024-07-29	0.021700	0.021900	0.021700	0.021800	-15.175%	6,081	+61.009%
2024-07-26	0.025700	0.025700	0.025700	0.025700	-31.099%	3,000	+36.576%
2024-07-23	0.047000	0.047000	0.025800	0.037300	+13.374%	30,938	-5.898%
2024-07-22	0.035100	0.042800	0.032900	0.032900	-6.268%	7,024	+6.687%
2024-07-19	0.030000	0.042900	0.025000	0.035100	-26.415%	39,893	0.000%
2024-07-18	0.047700	0.047700	0.033200	0.047700	+25.197%	3,093	-26.415%
2024-07-17	0.067500	0.081100	0.028650	0.038100	-44.702%	610,191	-7.874%
2024-07-16	0.049900	0.068900	0.049900	0.068900	+145.196%	1,000	-49.057%
2024-07-12	0.040300	0.043000	0.028100	0.028100	-33.095%	5,700	+24.911%
2024-07-11	0.059600	0.059600	0.042000	0.042000	-29.648%	2,735	-16.429%
2024-07-10	0.059700	0.059700	0.059700	0.059700	+125.283%	673	-41.206%
2024-07-09	0.034000	0.072400	0.025000	0.026500	+5.159%	124,732	+32.453%
2024-07-03	0.025200	0.025200	0.025200	0.025200	-16.000%	500	+39.286%
2024-07-02	0.038500	0.059900	0.030000	0.030000	+15.385%	869,850	+17.000%
2024-06-27	0.026000	0.026000	0.026000	0.026000	-32.817%	4,100	+35.000%
2024-06-12	0.030000	0.038700	0.029400	0.038700	+41.241%	30,705	-9.302%
2024-06-10	0.026100	0.030000	0.024900	0.027400	+9.600%	53,100	+28.102%
2024-06-07	0.025900	0.025900	0.024900	0.025000	-17.219%	130,050	+40.400%
2024-05-16	0.029900	0.030300	0.029900	0.030200	+1.003%	1,850	+16.225%
2024-05-03	0.029600	0.030000	0.029000	0.029900	+19.600%	16,600	+17.391%
2024-04-25	0.025000	0.025900	0.025000	0.025000	-14.676%	1,437	+40.400%
2024-04-24	0.028800	0.029300	0.028800	0.029300	+38.863%	300	+19.795%
2024-04-19	0.021100	0.021100	0.021100	0.021100	-29.664%	2,000	+66.351%
2024-04-18	0.024100	0.030000	0.021100	0.029999	+20.478%	11,500	+17.004%
2024-04-08	0.021100	0.024900	0.021100	0.024900	+18.571%	3,274	+40.964%
2024-04-05	0.019000	0.021000	0.019000	0.021000	+10.526%	17,139	+67.143%
2024-04-04	0.019000	0.019000	0.019000	0.019000	+24.183%	800	+84.737%
2024-04-03	0.016000	0.016000	0.015300	0.015300	-19.474%	2,000	+129.412%
2024-04-02	0.019000	0.019000	0.019000	0.019000	0.000%	727	+84.737%
2024-03-27	0.019000	0.019000	0.019000	0.019000	0.000%	700	+84.737%
2024-03-26	0.018500	0.019000	0.018400	0.019000	0.000%	900	+84.737%
2024-03-25	0.014400	0.019000	0.014400	0.019000	-5.000%	1,478	+84.737%
2024-03-22	0.017900	0.020000	0.017900	0.020000	+16.959%	12,370	+75.500%
2024-03-20	0.013600	0.020000	0.012000	0.017100	+23.841%	62,400	+105.263%
2024-03-18	0.012401	0.015651	0.012401	0.013808	-7.947%	2,800	+154.200%
2024-03-14	0.015800	0.015800	0.015000	0.015000	0.000%	28,300	+134.000%
2024-03-12	0.015000	0.015000	0.015000	0.015000	-24.623%	50,000	+134.000%
2024-03-06	0.019900	0.019900	0.018400	0.019900	+65.833%	1,500	+76.382%
2024-03-05	0.012000	0.012000	0.012000	0.012000	+16.505%	200	+192.500%
2024-02-29	0.011300	0.011300	0.010300	0.010300	+3.000%	636	+240.777%
2024-02-26	0.010000	0.010000	0.010000	0.010000	-49.749%	1,000	+251.000%
2024-02-15	0.024100	0.024100	0.019900	0.019900	0.000%	836	+76.382%
2024-02-14	0.024500	0.024500	0.010000	0.019900	+82.569%	7,747	+76.382%
2024-02-13	0.012000	0.012000	0.010000	0.010900	-37.714%	3,601	+222.018%
2024-01-31	0.025000	0.025000	0.017500	0.017500	+118.750%	9,274	+100.571%
2024-01-30	0.008100	0.008100	0.008000	0.008000	+21.212%	19,199	+338.750%
2024-01-25	0.006600	0.006600	0.006600	0.006600	-35.922%	4,000	+431.818%
2024-01-19	0.010300	0.010300	0.010300	0.010300	+3.000%	3,000	+240.777%
2024-01-18	0.010200	0.010200	0.010000	0.010000	-10.714%	14,426	+251.000%
2024-01-16	0.011200	0.011200	0.011200	0.011200	0.000%	6,000	+213.393%
2024-01-12	0.011200	0.011200	0.011200	0.011200	+1.818%	8,000	+213.393%
2024-01-04	0.012500	0.012500	0.011000	0.011000	0.000%	3,801	+219.091%
2024-01-02	0.015100	0.015100	0.011000	0.011000	-23.077%	19,213	+219.091%
2023-12-28	0.014300	0.014300	0.014300	0.014300	-18.080%	184	+145.455%
2023-12-20	0.018000	0.018000	0.017000	0.017456	+10.481%	4,306	+101.077%
2023-12-18	0.015800	0.015800	0.015800	0.015800	+0.637%	694	+122.152%
2023-12-14	0.015700	0.015700	0.015700	0.015700	+0.641%	193	+123.567%
2023-12-11	0.015600	0.015600	0.015600	0.015600	+13.043%	37,329	+125.000%
2023-12-07	0.017100	0.017100	0.013800	0.013800	-25.806%	401	+154.348%
2023-11-28	0.018600	0.018600	0.018600	0.018600	0.000%	289	+88.710%
2023-11-22	0.018600	0.018600	0.018600	0.018600	+43.077%	365	+88.710%
2023-11-21	0.017000	0.017000	0.013000	0.013000	-23.529%	10,200	+170.000%
2023-11-20	0.017000	0.017000	0.017000	0.017000	-8.108%	1,217	+106.471%
2023-11-16	0.018500	0.018500	0.018500	0.018500	+8.824%	99,000	+89.730%
2023-11-15	0.017100	0.017100	0.017000	0.017000	-0.170%	1,955	+106.471%
2023-11-07	0.017029	0.017029	0.017029	0.017029	-0.415%	3,900	+106.119%
2023-11-06	0.020900	0.020900	0.017100	0.017100	-18.182%	1,467	+105.263%
2023-11-03	0.020900	0.020900	0.020900	0.020900	+21.512%	108	+67.943%
2023-11-02	0.018300	0.018300	0.017200	0.017200	-10.370%	10,344	+104.070%
2023-11-01	0.020200	0.020200	0.019190	0.019190	-5.000%	45,140	+82.908%
2023-10-26	0.025400	0.025400	0.020200	0.020200	-26.277%	1,385	+73.762%
2023-10-25	0.024400	0.027500	0.024400	0.027400	-31.328%	836	+28.102%
2023-10-19	0.032800	0.039900	0.029900	0.039900	+28.710%	40,558	-12.030%
2023-10-12	0.025500	0.031000	0.020000	0.031000	+21.569%	50,633	+13.226%
2023-10-11	0.029900	0.030000	0.025500	0.025500	-19.304%	10,000	+37.647%
2023-10-10	0.041200	0.041200	0.031600	0.031600	-29.621%	2,181	+11.076%
2023-10-06	0.038300	0.050000	0.032100	0.044900	+49.667%	49,754	-21.826%
2023-09-29	0.035900	0.035900	0.025100	0.030000	-14.773%	53,510	+17.000%
2023-09-27	0.035200	0.035200	0.035200	0.035200	-13.936%	176	-0.284%
2023-09-20	0.040900	0.040900	0.040900	0.040900	+16.524%	177	-14.181%
2023-09-18	0.035100	0.035100	0.035100	0.035100	0.000%	310	0.000%
2023-09-15	0.039200	0.039200	0.035100	0.035100	0.000%	277	0.000%
2023-09-14	0.037651	0.037651	0.035100	0.035100	0.000%	900	0.000%
2023-09-13	0.041000	0.042000	0.035100	0.035100	-29.800%	5,082	0.000%
2023-09-06	0.051500	0.053500	0.050000	0.050000	-13.941%	1,000	-29.800%
2023-08-31	0.059000	0.059000	0.058100	0.058100	+14.596%	500	-39.587%
2023-08-30	0.050700	0.050700	0.050700	0.050700	-12.692%	136	-30.769%
2023-08-29	0.058070	0.058070	0.058070	0.058070	-12.545%	106	-39.556%
2023-08-28	0.075400	0.084000	0.065000	0.066400	-4.871%	3,223	-47.139%
2023-08-25	0.071600	0.076400	0.069500	0.069800	-12.750%	2,160	-49.713%
2023-08-24	0.071700	0.087500	0.070000	0.080000	+36.752%	3,972	-56.125%
2023-08-21	0.059900	0.061700	0.051000	0.058500	+22.899%	2,550	-40.000%
2023-08-15	0.046100	0.047600	0.045000	0.047600	-4.800%	2,200	-26.261%
2023-08-11	0.053400	0.053400	0.040200	0.050000	-0.398%	6,013	-29.800%
2023-08-10	0.107800	0.107800	0.050200	0.050200	-28.286%	4,361	-30.080%
2023-08-09	0.070000	0.070000	0.063700	0.070000	+3.093%	811	-49.857%
2023-08-08	0.050400	0.067900	0.050400	0.067900	-1.020%	4,844	-48.306%
2023-08-03	0.070000	0.070000	0.062600	0.068600	-1.578%	514,813	-48.834%
2023-08-02	0.069700	0.069700	0.069700	0.069700	+39.122%	176	-49.641%
2023-08-01	0.050000	0.060700	0.050000	0.050100	-16.500%	2,103	-29.940%
2023-07-31	0.067900	0.068200	0.060000	0.060000	-6.103%	8,066	-41.500%
2023-07-28	0.062900	0.074900	0.060000	0.063900	+6.500%	2,750	-45.070%
2023-07-27	0.067000	0.067000	0.059000	0.060000	-21.363%	15,186	-41.500%
2023-07-24	0.076300	0.076300	0.076300	0.076300	+25.082%	266	-53.997%
2023-07-21	0.073900	0.073900	0.061000	0.061000	-23.559%	2,011	-42.459%
2023-07-20	0.079800	0.079800	0.079800	0.079800	-8.591%	182	-56.015%
2023-07-18	0.087300	0.088600	0.085800	0.087300	+15.859%	1,016	-59.794%
2023-07-14	0.075350	0.075350	0.075350	0.075350	-2.649%	197	-53.417%
2023-07-13	0.083200	0.083200	0.076500	0.077400	-16.415%	2,442	-54.651%
2023-07-11	0.092600	0.092600	0.092600	0.092600	+1.758%	801	-62.095%
2023-07-07	0.100000	0.149800	0.060500	0.091000	-7.614%	16,040	-61.429%
2023-07-06	0.110000	0.110000	0.098200	0.098500	+3.684%	666	-64.365%
2023-07-03	0.097700	0.382100	0.090000	0.095000	-5.000%	20,062	-63.053%
2023-06-30	0.088500	0.140300	0.050900	0.100000	-25.981%	12,793	-64.900%
2023-06-29	0.180000	0.217700	0.135100	0.135100	+72.762%	7,589	-74.019%
2023-06-28	0.095100	0.216100	0.046500	0.078200	-13.111%	8,708	-55.115%
2023-06-26	0.060308	0.090000	0.060308	0.090000	+47.541%	2,359	-61.000%
2023-06-22	0.045100	0.061000	0.045100	0.061000	-12.857%	393	-42.459%
2023-06-20	0.083000	0.085800	0.070000	0.070000	-22.222%	3,501	-49.857%
2023-06-16	0.040800	0.172300	0.040500	0.090000	+26.404%	20,468	-61.000%
2023-06-15	0.089700	0.089700	0.068900	0.071200	+9.877%	7,172	-50.702%
2023-06-13	0.067900	0.067900	0.064800	0.064800	+39.957%	1,200	-45.833%
2023-06-12	0.076500	0.076500	0.044600	0.046300	0.000%	3,840	-24.190%
2023-06-09	0.080100	0.089400	0.044600	0.046300	-38.267%	5,446	-24.190%
2023-06-07	0.067400	0.099500	0.051000	0.075000	+50.000%	9,926	-53.200%
2023-06-06	0.050000	0.050000	0.050000	0.050000	+25.628%	91,339	-29.800%
2023-06-01	0.040100	0.086900	0.035700	0.039800	-33.887%	8,909	-11.809%
2023-05-16	0.081700	0.084300	0.060200	0.060200	-6.955%	6,014	-41.694%
2023-05-12	0.070300	0.070300	0.063900	0.064700	-7.571%	1,300	-45.750%
2023-05-11	0.078800	0.082000	0.066900	0.070000	+5.581%	2,294	-49.857%
2023-05-10	0.060000	0.070900	0.060000	0.066300	+14.310%	2,711	-47.059%
2023-05-03	0.066600	0.069700	0.057900	0.058000	-11.854%	1,812	-39.483%
2023-05-01	0.052300	0.080400	0.048400	0.065800	+9.667%	8,667	-46.657%
2023-04-27	0.060000	0.060000	0.060000	0.060000	-16.782%	100	-41.500%
2023-04-20	0.072100	0.072100	0.072100	0.072100	-9.875%	100	-51.318%
2023-04-13	0.050100	0.080000	0.040600	0.080000	0.000%	3,762	-56.125%
2023-04-10	0.070000	0.080000	0.070000	0.080000	+33.333%	1,499	-56.125%
2023-04-05	0.060000	0.060000	0.060000	0.060000	0.000%	85,000	-41.500%
2023-04-04	0.060000	0.060000	0.060000	0.060000	+20.000%	170,001	-41.500%
2023-03-30	0.060000	0.060000	0.050000	0.050000	-28.571%	125,100	-29.800%
2023-03-28	0.070000	0.072500	0.070000	0.070000	0.000%	188,805	-49.857%
2023-03-27	0.062500	0.080000	0.060000	0.070000	0.000%	1,090,876	-49.857%

.dark-mode .HLZ0Tk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLZ0Tk{ color: #333333; background-color: white; border: 2px solid #333333; }CETUWCetus Capital Acquisition Corp. Warrantstock NASDAQ

CETUW
Cetus Capital Acquisition Corp. Warrant
stock NASDAQ