Dark

CHEAW
Chenghe Acquisition Co. Warrant
stock NASDAQ

Inactive

Sep 20, 2023

0.0583USD-23.289%(-0.0177)16,627

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-20	0.070100	0.082800	0.050000	0.058300	-23.289%	16,627	0.000%
2023-09-19	0.095248	0.095248	0.075900	0.076000	-24.000%	1,837	-23.289%
2023-09-18	0.068700	0.100000	0.068563	0.100000	+66.667%	885	-41.700%
2023-09-15	0.099800	0.099900	0.057300	0.060000	-15.493%	3,662	-2.833%
2023-09-14	0.071000	0.071000	0.055200	0.071000	+14.516%	2,610	-17.887%
2023-09-13	0.099900	0.099900	0.062000	0.062000	-18.742%	7,854	-5.968%
2023-09-12	0.076400	0.076500	0.076300	0.076300	+9.000%	300	-23.591%
2023-09-11	0.070600	0.070800	0.035200	0.070000	+11.111%	6,607	-16.714%
2023-09-08	0.061700	0.063000	0.061700	0.063000	+14.545%	300	-7.460%
2023-09-07	0.064753	0.064753	0.055000	0.055000	0.000%	1,104	+6.000%
2023-09-01	0.099900	0.099900	0.055000	0.055000	-1.786%	9,087	+6.000%
2023-08-31	0.055940	0.056000	0.055940	0.056000	+31.141%	5,082	+4.107%
2023-08-30	0.072400	0.072400	0.042702	0.042702	-48.490%	311	+36.528%
2023-08-29	0.082900	0.082900	0.082900	0.082900	+29.531%	184	-29.674%
2023-08-28	0.099600	0.099600	0.064000	0.064000	0.000%	2,406	-8.906%
2023-08-25	0.079000	0.079000	0.035100	0.064000	+0.455%	5,011	-8.906%
2023-08-24	0.063710	0.063710	0.063710	0.063710	-21.443%	511	-8.492%
2023-08-23	0.081100	0.081100	0.081100	0.081100	-3.452%	180	-28.113%
2023-08-21	0.080000	0.099500	0.042100	0.084000	+5.000%	42,549	-30.595%
2023-08-18	0.080000	0.083000	0.080000	0.080000	0.000%	14,944	-27.125%
2023-08-17	0.095000	0.100000	0.067500	0.080000	-11.210%	4,866	-27.125%
2023-08-15	0.090000	0.090100	0.090000	0.090100	+0.111%	830	-35.294%
2023-08-10	0.090000	0.097500	0.090000	0.090000	-2.067%	55,073	-35.222%
2023-08-09	0.092000	0.092000	0.091900	0.091900	-3.466%	309	-36.561%
2023-08-07	0.100000	0.129900	0.090000	0.095200	+0.105%	7,820	-38.761%
2023-08-04	0.094800	0.199900	0.092300	0.095100	-4.900%	10,566	-38.696%
2023-08-03	0.090000	0.270000	0.090000	0.100000	+9.890%	31,113	-41.700%
2023-08-01	0.090101	0.101400	0.090000	0.091000	-4.211%	9,968	-35.934%
2023-07-28	0.082500	0.121600	0.080000	0.095000	+17.284%	427,952	-38.632%
2023-07-26	0.084500	0.085000	0.081000	0.081000	+1.250%	577	-28.025%
2023-07-25	0.095700	0.096100	0.080000	0.080000	-11.111%	22,432	-27.125%
2023-07-24	0.081100	0.090000	0.081100	0.090000	+12.358%	13,637	-35.222%
2023-07-21	0.084000	0.090000	0.065599	0.080101	+12.501%	177,942	-27.217%
2023-07-20	0.089500	0.089500	0.071200	0.071200	+38.821%	918	-18.118%
2023-07-19	0.063300	0.089900	0.051289	0.051289	+2.578%	6,922	+13.670%
2023-07-18	0.053200	0.053200	0.049977	0.050000	-8.592%	7,124	+16.600%
2023-07-17	0.059800	0.059900	0.053500	0.054700	-10.767%	3,480	+6.581%
2023-07-14	0.075200	0.088400	0.061300	0.061300	+2.167%	2,127	-4.894%
2023-07-13	0.067200	0.067200	0.060000	0.060000	-9.091%	3,673	-2.833%
2023-07-12	0.080000	0.080000	0.060000	0.066000	-17.500%	900	-11.667%
2023-07-11	0.071400	0.080000	0.049400	0.080000	0.000%	2,123	-27.125%
2023-07-10	0.081000	0.081000	0.080000	0.080000	-11.111%	300	-27.125%
2023-07-07	0.090000	0.090000	0.090000	0.090000	-10.979%	293	-35.222%
2023-07-05	0.079900	0.127700	0.062900	0.101100	+19.362%	17,284	-42.334%
2023-07-03	0.127900	0.127900	0.043800	0.084700	+65.753%	11,258	-31.169%
2023-06-30	0.149400	0.149400	0.041100	0.051100	+2.200%	6,517	+14.090%
2023-06-29	0.055600	0.063800	0.041500	0.050000	-19.355%	5,682	+16.600%
2023-06-28	0.149000	0.149000	0.028200	0.062000	+30.252%	16,547	-5.968%
2023-06-27	0.141300	0.147574	0.026500	0.047600	+48.287%	7,482	+22.479%
2023-06-26	0.035800	0.133600	0.032100	0.032100	-37.911%	18,805	+81.620%
2023-06-21	0.061200	0.068400	0.031800	0.051700	+43.611%	3,911	+12.766%
2023-06-20	0.069500	0.069500	0.025700	0.036000	-8.163%	6,195	+61.944%
2023-06-16	0.024400	0.055100	0.024400	0.039200	+36.585%	2,805	+48.724%
2023-06-15	0.039800	0.068900	0.024700	0.028700	-12.763%	3,393	+103.136%
2023-06-14	0.033000	0.033000	0.032899	0.032899	+6.469%	1,300	+77.209%
2023-06-12	0.030900	0.030900	0.030900	0.030900	-17.156%	111	+88.673%
2023-06-07	0.037299	0.037299	0.037299	0.037299	+68.499%	100	+56.304%
2023-06-05	0.022136	0.022136	0.022136	0.022136	-51.878%	209	+163.372%
2023-05-31	0.030700	0.046000	0.030700	0.046000	+50.327%	400	+26.739%
2023-05-30	0.065800	0.065800	0.030600	0.030600	-43.017%	1,009	+90.523%
2023-05-26	0.076400	0.076400	0.023300	0.053700	+31.941%	9,785	+8.566%
2023-05-25	0.023100	0.060700	0.023100	0.040700	-31.366%	7,355	+43.243%
2023-05-24	0.078900	0.078900	0.053600	0.059300	+124.621%	1,387	-1.686%
2023-05-23	0.034800	0.078600	0.023600	0.026400	-17.500%	9,945	+120.833%
2023-05-22	0.028100	0.078500	0.021500	0.032000	+30.612%	26,161	+82.188%
2023-05-19	0.035000	0.078900	0.020000	0.024500	-38.750%	29,862	+137.959%
2023-05-18	0.100000	0.102000	0.040000	0.040000	-33.333%	6,000	+45.750%
2023-05-17	0.180000	0.298500	0.036600	0.060000	-25.466%	10,138	-2.833%
2023-05-16	0.076200	0.089300	0.065200	0.080500	+34.167%	2,543	-27.578%
2023-05-15	0.050000	0.497200	0.007600	0.060000	+57.895%	16,204	-2.833%
2023-05-11	0.009600	0.044100	0.009600	0.038000	-5.707%	3,023	+53.421%
2023-05-10	0.042500	0.042500	0.040000	0.040300	-2.892%	1,166	+44.665%
2023-05-09	0.050000	0.050000	0.017100	0.041500	+9.211%	4,380	+40.482%
2023-05-08	0.012600	0.044600	0.012500	0.038000	+76.744%	2,605	+53.421%
2023-05-05	0.021500	0.021500	0.021500	0.021500	-38.571%	194	+171.163%
2023-05-04	0.008900	0.048400	0.008900	0.035000	+212.500%	5,889	+66.571%
2023-05-03	0.011200	0.011200	0.011200	0.011200	-44.279%	100	+420.536%
2023-05-02	0.020100	0.020100	0.020100	0.020100	+34.000%	1,479	+190.050%
2023-05-01	0.018000	0.050000	0.008300	0.015000	-26.829%	7,594	+288.667%
2023-04-27	0.026400	0.028500	0.020500	0.020500	+2.500%	2,945	+184.390%
2023-04-26	0.007100	0.042200	0.007100	0.020000	+100.000%	9,206	+191.500%
2023-04-25	0.048300	0.065400	0.010000	0.010000	-77.477%	8,004	+483.000%
2023-04-24	0.041600	0.063200	0.027600	0.044400	-42.338%	5,465	+31.306%
2023-04-21	0.039400	0.077000	0.039400	0.077000	+92.500%	1,507	-24.286%
2023-04-18	0.041600	0.050000	0.040000	0.040000	-10.112%	88,702	+45.750%
2023-04-17	0.061700	0.139300	0.040100	0.044500	-29.921%	70,915	+31.011%
2023-04-14	0.063500	0.063500	0.063500	0.063500	-25.294%	150	-8.189%
2023-04-12	0.100000	0.100000	0.085000	0.085000	-20.188%	6,114	-31.412%
2023-04-11	0.099600	0.108900	0.061400	0.106500	+52.143%	15,029	-45.258%
2023-04-05	0.110000	0.150000	0.060000	0.070000	+16.667%	5,217	-16.714%
2023-04-03	0.060000	0.060000	0.060000	0.060000	-1.639%	3,468	-2.833%
2023-03-30	0.071000	0.071000	0.061000	0.061000	0.000%	401	-4.426%
2023-03-27	0.061000	0.061100	0.061000	0.061000	-44.545%	700	-4.426%
2023-03-23	0.110000	0.110000	0.110000	0.110000	+83.333%	111	-47.000%
2023-03-22	0.070000	0.070000	0.060000	0.060000	-45.455%	534	-2.833%
2023-03-10	0.110000	0.110000	0.110000	0.110000	+33.011%	101	-47.000%
2023-03-06	0.090000	0.090000	0.082700	0.082700	-10.787%	8,778	-29.504%
2023-03-03	0.070000	0.149900	0.070000	0.092700	+20.860%	8,236	-37.109%
2023-03-01	0.077000	0.077000	0.076700	0.076700	+9.571%	200	-23.990%
2023-02-23	0.070000	0.070000	0.070000	0.070000	+5.900%	8,312	-16.714%
2023-02-14	0.066100	0.066100	0.066100	0.066100	+9.983%	362	-11.800%
2023-01-30	0.060100	0.060100	0.060100	0.060100	-51.920%	220	-2.995%
2023-01-18	0.120000	0.130000	0.120000	0.125000	+108.333%	340	-53.360%
2023-01-17	0.060100	0.060100	0.060000	0.060000	-0.166%	600	-2.833%
2022-12-22	0.060100	0.060100	0.060100	0.060100	0.000%	201	-2.995%
2022-12-19	0.060100	0.060100	0.060100	0.060100	0.000%	580	-2.995%
2022-12-14	0.060100	0.060100	0.060100	0.060100	-49.917%	300	-2.995%
2022-12-09	0.120000	0.120000	0.120000	0.120000	0.000%	2,313	-51.417%
2022-12-08	0.120000	0.120000	0.120000	0.120000	0.000%	1,313	-51.417%
2022-12-07	0.120000	0.120000	0.120000	0.120000	+99.667%	1,254	-51.417%
2022-12-05	0.060100	0.060100	0.060100	0.060100	0.000%	4,625	-2.995%
2022-12-02	0.070000	0.070000	0.060000	0.060100	-49.917%	8,584	-2.995%
2022-11-29	0.100000	0.120000	0.100000	0.120000	+20.120%	1,246	-51.417%
2022-11-25	0.100000	0.100000	0.099900	0.099900	+42.714%	600	-41.642%
2022-11-22	0.070000	0.070000	0.070000	0.070000	0.000%	1,000	-16.714%
2022-11-18	0.070000	0.070000	0.070000	0.070000	0.000%	916	-16.714%
2022-11-16	0.070000	0.070000	0.070000	0.070000	0.000%	305	-16.714%
2022-11-10	0.070000	0.070000	0.070000	0.070000	0.000%	650	-16.714%
2022-11-08	0.080000	0.080000	0.067500	0.070000	-12.500%	3,046	-16.714%
2022-11-04	0.080000	0.080000	0.080000	0.080000	-0.125%	505	-27.125%
2022-10-26	0.080100	0.080100	0.080100	0.080100	+0.125%	3,850	-27.216%
2022-10-24	0.080000	0.080100	0.080000	0.080000	-0.125%	5,000	-27.125%
2022-10-18	0.080100	0.080100	0.080000	0.080100	0.000%	66,613	-27.216%
2022-10-04	0.080100	0.080100	0.080100	0.080100	0.000%	54,900	-27.216%
2022-09-28	0.080100	0.080100	0.080100	0.080100	+0.125%	11,271	-27.216%
2022-09-22	0.080100	0.080100	0.080000	0.080000	0.000%	15,564	-27.125%
2022-09-13	0.080000	0.080000	0.080000	0.080000	-20.000%	10,000	-27.125%
2022-09-01	0.080000	0.100000	0.080000	0.100000	-9.091%	650	-41.700%
2022-08-23	0.110000	0.110000	0.110000	0.110000	0.000%	100,000	-47.000%
2022-08-19	0.110000	0.110000	0.110000	0.110000	-0.091%	50,000	-47.000%
2022-08-18	0.110100	0.110100	0.110100	0.110100	0.000%	500	-47.048%
2022-08-17	0.120000	0.120000	0.110000	0.110100	-8.250%	102,726	-47.048%
2022-08-11	0.120000	0.120000	0.120000	0.120000	-7.692%	901	-51.417%
2022-08-10	0.120000	0.130000	0.120000	0.130000	-31.866%	3,500	-55.154%
2022-08-09	0.120000	0.190800	0.120000	0.190800	+27.115%	14,587	-69.444%
2022-08-05	0.150000	0.152000	0.150000	0.150100	+0.067%	146,400	-61.159%
2022-08-04	0.150000	0.150000	0.150000	0.150000	0.000%	170,300	-61.133%
2022-08-02	0.150000	0.150000	0.150000	0.150000	0.000%	19,200	-61.133%
2022-08-01	0.150000	0.150000	0.150000	0.150000	0.000%	754	-61.133%
2022-07-28	0.140000	0.150000	0.140000	0.150000	0.000%	15,100	-61.133%
2022-07-27	0.150000	0.150000	0.150000	0.150000	0.000%	4,436	-61.133%
2022-07-26	0.176300	0.176300	0.130000	0.150000	+15.385%	97,048	-61.133%
2022-07-25	0.130000	0.135000	0.130000	0.130000	-3.704%	15,100	-55.154%
2022-07-22	0.130000	0.135000	0.130000	0.135000	+3.846%	19,391	-56.815%
2022-07-21	0.120000	0.130000	0.120000	0.130000	+1.961%	19,390	-55.154%
2022-07-20	0.140000	0.140000	0.127500	0.127500	-1.923%	12,720	-54.275%
2022-07-18	0.130000	0.130000	0.130000	0.130000	0.000%	5,048	-55.154%
2022-07-15	0.150000	0.150000	0.130000	0.130000	+30.000%	32,500	-55.154%
2022-07-07	0.100000	0.100000	0.100000	0.100000	0.000%	15,000	-41.700%
2022-07-06	0.100000	0.100000	0.100000	0.100000	0.000%	70,000	-41.700%
2022-07-05	0.100000	0.100000	0.100000	0.100000	0.000%	2,075	-41.700%
2022-06-29	0.100000	0.110000	0.100000	0.100000	-9.091%	202,423	-41.700%
2022-06-28	0.129899	0.129899	0.110000	0.110000	-8.333%	675	-47.000%
2022-06-24	0.105000	0.140000	0.100000	0.120000	0.000%	26,999	-51.417%

.dark-mode .GYqK7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYqK7M{ color: #333333; background-color: white; border: 2px solid #333333; }CHEAWChenghe Acquisition Co. Warrantstock NASDAQ

CHEAW
Chenghe Acquisition Co. Warrant
stock NASDAQ