Dark

CHPM
CHP Merger Corp. Class A Common Stock
stock NASDAQ

Inactive

Apr 22, 2022

10.18USD-0.098%(-0.01)110,135

Pre-market

0.00USD-100.000%(-10.19)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-22	10.1900	10.1900	10.1800	10.1800	-0.098%	110,135	0.000%
2022-04-21	10.1900	10.1900	10.1800	10.1900	0.000%	1,197	-0.098%
2022-04-20	10.1800	10.1900	10.1800	10.1900	+0.049%	131,555	-0.098%
2022-04-19	10.1800	10.1900	10.1800	10.1850	+0.049%	33,223	-0.049%
2022-04-18	10.1600	10.2000	10.1600	10.1800	-0.294%	1,343,823	0.000%
2022-04-14	10.2000	10.2100	10.2000	10.2100	+0.098%	31,639	-0.294%
2022-04-13	10.1900	10.2000	10.1900	10.2000	+0.098%	1,977	-0.196%
2022-04-12	10.1900	10.1900	10.1900	10.1900	0.000%	2,429	-0.098%
2022-04-11	10.1900	10.1900	10.1900	10.1900	+0.098%	1,228	-0.098%
2022-04-08	10.1800	10.1800	10.1800	10.1800	0.000%	10,945	0.000%
2022-04-05	10.1778	10.1800	10.1778	10.1800	+0.098%	2,295	0.000%
2022-04-01	10.1700	10.1700	10.1700	10.1700	0.000%	285	+0.098%
2022-03-31	10.1700	10.1700	10.1650	10.1700	+0.049%	202,059	+0.098%
2022-03-30	10.1700	10.1700	10.1650	10.1650	+0.049%	12,433	+0.148%
2022-03-29	10.1601	10.1669	10.1600	10.1600	-0.089%	3,628	+0.197%
2022-03-28	10.1700	10.1700	10.1690	10.1690	-0.010%	6,665	+0.108%
2022-03-25	10.1600	10.1700	10.1600	10.1700	+0.098%	130,427	+0.098%
2022-03-23	10.1600	10.1600	10.1600	10.1600	+0.049%	170,043	+0.197%
2022-03-22	10.1600	10.1700	10.1511	10.1550	+0.049%	301,182	+0.246%
2022-03-17	10.1600	10.1600	10.1500	10.1500	-0.049%	14,636	+0.296%
2022-03-16	10.1600	10.1600	10.1550	10.1550	+0.049%	3,597	+0.246%
2022-03-15	10.1500	10.1500	10.1450	10.1500	0.000%	115,016	+0.296%
2022-03-14	10.1499	10.1500	10.1499	10.1500	0.000%	50,378	+0.296%
2022-03-11	10.1600	10.1600	10.1450	10.1500	-0.049%	62,932	+0.296%
2022-03-10	10.1500	10.1550	10.1499	10.1550	+0.049%	78,856	+0.246%
2022-03-09	10.1600	10.1600	10.1500	10.1500	0.000%	377,371	+0.296%
2022-03-08	10.1500	10.1500	10.1500	10.1500	-0.148%	543	+0.296%
2022-03-07	10.1650	10.1650	10.1650	10.1650	+0.049%	114	+0.148%
2022-03-04	10.1603	10.1603	10.1600	10.1600	-0.049%	1,301	+0.197%
2022-03-03	10.1700	10.1700	10.1600	10.1650	+0.049%	2,200,849	+0.148%
2022-03-01	10.1600	10.1600	10.1600	10.1600	-0.002%	534	+0.197%
2022-02-25	10.1602	10.1602	10.1602	10.1602	+0.098%	1,000	+0.195%
2022-02-24	10.1500	10.1503	10.1500	10.1503	+0.003%	1,661	+0.293%
2022-02-23	10.1500	10.1500	10.1500	10.1500	0.000%	1,601	+0.296%
2022-02-22	10.1500	10.1500	10.1500	10.1500	0.000%	762	+0.296%
2022-02-18	10.1500	10.1501	10.1500	10.1500	0.000%	3,047	+0.296%
2022-02-17	10.1550	10.1550	10.1500	10.1500	-0.097%	465	+0.296%
2022-02-16	10.1500	10.1599	10.1500	10.1599	+0.196%	5,330	+0.198%
2022-02-15	10.1400	10.1450	10.1400	10.1400	0.000%	510,633	+0.394%
2022-02-14	10.1400	10.1400	10.1400	10.1400	+0.099%	296	+0.394%
2022-02-11	10.1300	10.1300	10.1300	10.1300	-0.295%	104	+0.494%
2022-02-10	10.1400	10.1600	10.1400	10.1600	+0.099%	193,907	+0.197%
2022-02-09	10.1300	10.1500	10.1300	10.1500	+0.099%	358	+0.296%
2022-02-08	10.1400	10.1400	10.1400	10.1400	-0.099%	196	+0.394%
2022-02-07	10.1400	10.1500	10.1400	10.1500	+0.099%	990	+0.296%
2022-02-04	10.1400	10.1400	10.1400	10.1400	-0.099%	100	+0.394%
2022-02-03	10.1300	10.1500	10.1300	10.1500	+0.197%	320	+0.296%
2022-02-02	10.1300	10.1300	10.1300	10.1300	0.000%	278	+0.494%
2022-02-01	10.1500	10.1500	10.1300	10.1300	0.000%	9,398	+0.494%
2022-01-31	10.1300	10.1300	10.1200	10.1300	-0.197%	764,273	+0.494%
2022-01-28	10.1500	10.1500	10.1500	10.1500	0.000%	1,272	+0.296%
2022-01-27	10.1200	10.1500	10.1200	10.1500	+0.296%	640	+0.296%
2022-01-26	10.1200	10.1200	10.1200	10.1200	-0.099%	110	+0.593%
2022-01-25	10.1300	10.1300	10.1300	10.1300	-0.049%	150,004	+0.494%
2022-01-24	10.1200	10.1350	10.1200	10.1350	+0.049%	842	+0.444%
2022-01-21	10.1300	10.1320	10.1200	10.1300	-0.099%	22,040	+0.494%
2022-01-20	10.1400	10.1400	10.1400	10.1400	+0.099%	30,501	+0.394%
2022-01-19	10.1300	10.1305	10.1300	10.1300	0.000%	800	+0.494%
2022-01-18	10.1300	10.1313	10.1300	10.1300	0.000%	1,145	+0.494%
2022-01-14	10.1300	10.1400	10.1300	10.1300	0.000%	50,497	+0.494%
2022-01-13	10.1300	10.1300	10.1300	10.1300	0.000%	15,061	+0.494%
2022-01-12	10.1300	10.1300	10.1300	10.1300	+0.198%	210	+0.494%
2022-01-11	10.1100	10.1100	10.1100	10.1100	+0.099%	100	+0.692%
2022-01-10	10.1000	10.1100	10.1000	10.1000	-0.099%	10,494	+0.792%
2022-01-07	10.1200	10.1200	10.1100	10.1100	+0.099%	19,006	+0.692%
2022-01-06	10.1100	10.1100	10.1000	10.1000	-0.099%	130,132	+0.792%
2022-01-04	10.1100	10.1100	10.1100	10.1100	-0.099%	327,292	+0.692%
2021-12-31	10.1100	10.1200	10.1100	10.1200	+0.099%	26,468	+0.593%
2021-12-30	10.1000	10.1100	10.1000	10.1100	+0.099%	2,611	+0.692%
2021-12-29	10.1100	10.1100	10.0900	10.1000	+0.099%	3,116	+0.792%
2021-12-28	10.1100	10.1100	10.0900	10.0900	+0.099%	955	+0.892%
2021-12-27	10.1000	10.1000	10.0800	10.0800	-0.099%	421	+0.992%
2021-12-22	10.0900	10.0900	10.0900	10.0900	-0.099%	20,960	+0.892%
2021-12-21	10.1000	10.1000	10.0900	10.1000	+0.099%	9,142	+0.792%
2021-12-20	10.1000	10.1000	10.0900	10.0900	+0.199%	316	+0.892%
2021-12-17	10.1000	10.1000	10.0700	10.0700	-0.099%	1,536	+1.092%
2021-12-16	10.0700	10.0800	10.0700	10.0800	+0.099%	378	+0.992%
2021-12-15	10.0900	10.0900	10.0700	10.0700	0.000%	5,141	+1.092%
2021-12-14	10.0700	10.0700	10.0600	10.0700	0.000%	146,942	+1.092%
2021-12-13	10.0709	10.0709	10.0700	10.0700	0.000%	1,396	+1.092%
2021-12-10	10.0900	10.0900	10.0600	10.0700	-0.297%	54,493	+1.092%
2021-12-09	10.0720	10.1000	10.0720	10.1000	+0.099%	9,936	+0.792%
2021-12-08	10.0700	10.0900	10.0700	10.0900	+0.199%	7,229	+0.892%
2021-12-07	10.1000	10.1000	10.0700	10.0700	+0.099%	7,034	+1.092%
2021-12-06	10.0800	10.0800	10.0600	10.0600	-0.099%	4,222	+1.193%
2021-12-03	10.0720	10.0720	10.0700	10.0700	-0.099%	779	+1.092%
2021-12-02	10.0800	10.0800	10.0600	10.0800	+0.099%	36,635	+0.992%
2021-12-01	10.0700	10.1000	10.0650	10.0700	0.000%	60,025	+1.092%
2021-11-30	10.0700	10.0850	10.0600	10.0700	-0.242%	135,197	+1.092%
2021-11-29	10.0900	10.1100	10.0701	10.0944	+0.342%	17,999	+0.848%
2021-11-26	10.0600	10.1000	10.0600	10.0600	-0.099%	271,983	+1.193%
2021-11-24	10.0600	10.1000	10.0500	10.0700	+0.099%	358,273	+1.092%
2021-11-23	10.0550	10.0600	10.0500	10.0600	+0.100%	310,682	+1.193%
2021-11-22	9.9398	10.0650	9.9366	10.0500	+1.310%	53,643	+1.294%
2021-11-19	9.9000	9.9500	9.9000	9.9200	-0.101%	40,616	+2.621%
2021-11-18	10.0400	10.0600	9.9100	9.9300	-0.700%	73,169	+2.518%
2021-11-17	10.0300	10.0400	9.9983	10.0000	-0.398%	10,920	+1.800%
2021-11-16	10.0500	10.0500	10.0300	10.0400	+0.100%	270,387	+1.394%
2021-11-15	10.0400	10.0498	10.0200	10.0300	0.000%	798,526	+1.496%
2021-11-12	10.0400	10.0400	10.0300	10.0300	-0.100%	25,605	+1.496%
2021-11-11	10.0400	10.0400	10.0300	10.0400	0.000%	101,847	+1.394%
2021-11-10	10.0400	10.0400	10.0300	10.0400	0.000%	104,105	+1.394%
2021-11-09	10.0400	10.0400	10.0400	10.0400	0.000%	61,268	+1.394%
2021-11-08	10.0600	10.0600	10.0400	10.0400	0.000%	1,817	+1.394%
2021-11-05	10.0400	10.0500	10.0400	10.0400	0.000%	103,735	+1.394%
2021-11-04	10.0400	10.0430	10.0400	10.0400	0.000%	84,536	+1.394%
2021-11-03	10.0400	10.0400	10.0400	10.0400	0.000%	5,537	+1.394%
2021-11-02	10.0400	10.0500	10.0300	10.0400	-0.199%	179,156	+1.394%
2021-11-01	10.0500	10.0600	10.0400	10.0600	+0.299%	30,174	+1.193%
2021-10-26	10.0310	10.0450	10.0300	10.0300	-0.100%	105,092	+1.496%
2021-10-25	10.0300	10.0400	10.0300	10.0400	+0.100%	13,526	+1.394%
2021-10-21	10.0300	10.0300	10.0300	10.0300	-0.078%	2,105	+1.496%
2021-10-20	10.0378	10.0378	10.0378	10.0378	+0.078%	1,057	+1.417%
2021-10-19	10.0400	10.0500	10.0200	10.0300	-0.100%	320,367	+1.496%
2021-10-18	10.0300	10.0400	10.0300	10.0400	+0.200%	31,548	+1.394%
2021-10-15	10.0200	10.0200	10.0200	10.0200	0.000%	933	+1.597%
2021-10-14	10.0400	10.0400	10.0200	10.0200	0.000%	833	+1.597%
2021-10-13	10.0300	10.0300	10.0200	10.0200	-0.050%	25,106	+1.597%
2021-10-11	10.0200	10.0250	10.0200	10.0250	+0.050%	59,039	+1.546%
2021-10-08	10.0200	10.0223	10.0200	10.0200	-0.199%	3,437	+1.597%
2021-10-07	10.0200	10.0400	10.0200	10.0400	+0.200%	45,096	+1.394%
2021-10-06	10.0200	10.0200	10.0200	10.0200	0.000%	647	+1.597%
2021-10-05	10.0201	10.0250	10.0150	10.0200	0.000%	55,606	+1.597%
2021-10-04	10.0400	10.0400	10.0200	10.0200	0.000%	6,057	+1.597%
2021-10-01	10.0200	10.0200	10.0200	10.0200	0.000%	1,064	+1.597%
2021-09-30	10.0200	10.0300	10.0100	10.0200	0.000%	95,731	+1.597%
2021-09-29	10.0200	10.0200	10.0200	10.0200	-0.199%	109	+1.597%
2021-09-28	10.0400	10.0400	10.0400	10.0400	+0.300%	222	+1.394%
2021-09-27	10.0300	10.0300	10.0100	10.0100	-0.100%	5,712	+1.698%
2021-09-24	10.0200	10.0200	10.0200	10.0200	0.000%	44,228	+1.597%
2021-09-23	10.0200	10.0200	10.0100	10.0200	+0.100%	2,244	+1.597%
2021-09-22	10.0100	10.0200	10.0100	10.0100	0.000%	3,738	+1.698%
2021-09-21	10.0100	10.0200	10.0100	10.0100	0.000%	448,650	+1.698%
2021-09-20	10.0000	10.0100	10.0000	10.0100	+0.100%	1,477	+1.698%
2021-09-17	10.0050	10.0100	10.0000	10.0000	0.000%	103,902	+1.800%
2021-09-16	10.0100	10.0200	10.0000	10.0000	-0.100%	51,019	+1.800%
2021-09-15	10.0100	10.0100	10.0100	10.0100	0.000%	25,030	+1.698%
2021-09-14	10.0100	10.0100	10.0100	10.0100	+0.100%	200,102	+1.698%
2021-09-13	10.0000	10.0000	9.9900	10.0000	+0.100%	365	+1.800%
2021-09-09	9.9900	10.0000	9.9800	9.9900	0.000%	65,026	+1.902%
2021-09-08	9.9900	10.0000	9.9850	9.9900	0.000%	421,440	+1.902%
2021-09-07	9.9700	9.9900	9.9700	9.9900	0.000%	15,598	+1.902%
2021-09-02	10.0000	10.0000	9.9900	9.9900	0.000%	3,482	+1.902%
2021-09-01	10.0000	10.0050	9.9900	9.9900	-0.299%	11,950	+1.902%
2021-08-31	10.0000	10.0200	9.9850	10.0200	+0.282%	105,137	+1.597%
2021-08-27	9.9918	9.9918	9.9918	9.9918	+0.018%	514	+1.884%
2021-08-26	9.9729	9.9900	9.9729	9.9900	0.000%	5,161	+1.902%
2021-08-24	9.9797	10.0000	9.9797	9.9900	0.000%	22,582	+1.902%
2021-08-23	9.9800	10.0000	9.9800	9.9900	+0.100%	244,617	+1.902%
2021-08-20	10.0000	10.0000	9.9700	9.9800	-0.200%	431,173	+2.004%
2021-08-19	9.9800	10.0000	9.9800	10.0000	+0.100%	224,600	+1.800%
2021-08-18	10.0000	10.0000	9.9800	9.9900	-0.100%	131,675	+1.902%
2021-08-17	9.9800	10.0000	9.9800	10.0000	0.000%	22,729	+1.800%
2021-08-16	9.9800	10.0000	9.9800	10.0000	+0.200%	40,828	+1.800%
2021-08-12	9.9800	9.9800	9.9700	9.9800	0.000%	46,973	+2.004%
2021-08-11	9.9900	9.9900	9.9700	9.9800	-0.100%	37,488	+2.004%
2021-08-10	9.9700	9.9900	9.9700	9.9900	+0.201%	5,157	+1.902%
2021-08-06	9.9750	9.9900	9.9700	9.9700	-0.100%	119,803	+2.106%
2021-08-05	9.9700	9.9800	9.9700	9.9800	+0.201%	322,145	+2.004%
2021-08-04	9.9800	10.0000	9.9600	9.9600	-0.200%	68,654	+2.209%
2021-08-03	9.9800	9.9800	9.9800	9.9800	0.000%	115	+2.004%
2021-08-02	9.9700	9.9900	9.9700	9.9800	+0.100%	379,542	+2.004%
2021-07-30	9.9600	9.9800	9.9600	9.9700	0.000%	128,850	+2.106%
2021-07-29	9.9600	9.9800	9.9600	9.9700	-0.100%	16,828	+2.106%
2021-07-28	9.9800	9.9800	9.9700	9.9800	+0.100%	281,860	+2.004%
2021-07-27	9.9800	10.0000	9.9600	9.9700	-0.300%	155,261	+2.106%
2021-07-26	9.9700	10.0000	9.9700	10.0000	+0.200%	7,715	+1.800%
2021-07-23	9.9800	9.9800	9.9600	9.9800	+0.201%	1,772	+2.004%
2021-07-22	9.9632	9.9632	9.9500	9.9600	-0.180%	61,701	+2.209%
2021-07-21	9.9613	9.9900	9.9613	9.9780	+0.181%	2,315	+2.024%
2021-07-20	9.9600	9.9700	9.9400	9.9600	0.000%	45,145	+2.209%
2021-07-19	9.9500	9.9700	9.9500	9.9600	0.000%	6,280	+2.209%
2021-07-16	9.9600	9.9600	9.9600	9.9600	0.000%	2,099	+2.209%
2021-07-15	9.9600	9.9600	9.9600	9.9600	+0.101%	741	+2.209%
2021-07-14	9.9500	9.9500	9.9500	9.9500	-0.201%	140	+2.312%
2021-07-13	9.9900	9.9900	9.9700	9.9700	-0.100%	27,543	+2.106%
2021-07-12	9.9500	9.9800	9.9500	9.9800	+0.100%	127,569	+2.004%
2021-07-09	9.9800	9.9800	9.9700	9.9700	+0.050%	6,032	+2.106%
2021-07-08	9.9650	9.9650	9.9650	9.9650	-0.150%	14,389	+2.158%
2021-07-07	9.9900	9.9900	9.9800	9.9800	0.000%	5,242	+2.004%
2021-07-06	9.9800	9.9900	9.9600	9.9800	-0.200%	334,172	+2.004%
2021-07-02	10.0000	10.0000	10.0000	10.0000	+0.503%	2,107	+1.800%
2021-07-01	9.9500	9.9500	9.9500	9.9500	0.000%	9,550	+2.312%
2021-06-30	9.9500	9.9550	9.9500	9.9500	0.000%	29,473	+2.312%
2021-06-29	9.9600	9.9600	9.9500	9.9500	-0.500%	7,871	+2.312%
2021-06-28	10.0000	10.0000	9.9800	10.0000	+0.200%	2,243	+1.800%
2021-06-25	9.9800	9.9800	9.9638	9.9800	0.000%	11,168	+2.004%
2021-06-24	9.9800	9.9800	9.9700	9.9800	0.000%	69,094	+2.004%
2021-06-23	9.9800	9.9800	9.9800	9.9800	-0.100%	627	+2.004%
2021-06-22	9.9601	10.0000	9.9601	9.9900	+0.402%	3,461	+1.902%
2021-06-21	9.9500	9.9500	9.9500	9.9500	-0.301%	125	+2.312%
2021-06-18	9.9929	9.9929	9.9800	9.9800	0.000%	426	+2.004%
2021-06-17	9.9500	10.0000	9.9500	9.9800	-0.100%	50,819	+2.004%
2021-06-16	9.9701	10.0000	9.9701	9.9900	-0.100%	4,965	+1.902%
2021-06-15	9.9800	10.0000	9.9800	10.0000	+0.100%	51,532	+1.800%
2021-06-14	9.9700	9.9900	9.9700	9.9900	+0.100%	2,224	+1.902%
2021-06-11	9.9600	10.0000	9.9600	9.9800	-0.100%	21,812	+2.004%
2021-06-10	9.9992	10.0000	9.9900	9.9900	-0.090%	99,430	+1.902%
2021-06-09	9.9900	10.0000	9.9900	9.9990	+0.090%	20,366	+1.810%
2021-06-08	9.9700	9.9900	9.9700	9.9900	+0.100%	318,096	+1.902%
2021-06-07	9.9800	9.9800	9.9700	9.9800	0.000%	561	+2.004%
2021-06-04	9.9550	9.9900	9.9440	9.9800	0.000%	301,694	+2.004%
2021-06-03	9.9700	9.9800	9.9600	9.9800	0.000%	19,784	+2.004%
2021-06-02	9.9601	9.9800	9.9500	9.9800	+0.100%	9,101	+2.004%
2021-06-01	9.9700	9.9700	9.9700	9.9700	+0.201%	311	+2.106%
2021-05-28	9.9400	9.9800	9.9400	9.9500	-0.100%	1,699	+2.312%
2021-05-27	9.9400	9.9600	9.9400	9.9600	+0.101%	70,263	+2.209%
2021-05-26	9.9700	10.0000	9.9500	9.9500	+0.101%	12,280	+2.312%
2021-05-25	9.9500	9.9600	9.9300	9.9400	-0.201%	12,079	+2.414%
2021-05-24	9.9100	9.9600	9.9100	9.9600	+0.101%	79,235	+2.209%
2021-05-21	9.9500	9.9500	9.9200	9.9500	+0.302%	3,851	+2.312%
2021-05-20	9.9400	9.9600	9.9100	9.9200	-0.201%	5,562	+2.621%
2021-05-19	9.9200	9.9700	9.9200	9.9400	-0.301%	5,680	+2.414%
2021-05-18	9.9100	9.9700	9.9100	9.9700	+0.504%	9,529	+2.106%
2021-05-17	9.9200	9.9400	9.9200	9.9200	0.000%	11,563	+2.621%
2021-05-14	9.9600	9.9600	9.9200	9.9200	-0.302%	2,202	+2.621%
2021-05-13	9.9300	9.9700	9.9300	9.9500	+0.201%	119,226	+2.312%
2021-05-12	9.9400	9.9700	9.9300	9.9300	-0.101%	1,007,185	+2.518%
2021-05-11	9.9436	9.9600	9.9400	9.9400	-0.201%	5,578	+2.414%
2021-05-10	10.0000	10.0200	9.9500	9.9600	-0.400%	45,909	+2.209%
2021-05-07	9.9800	10.0000	9.9600	10.0000	+0.402%	27,058	+1.800%
2021-05-06	9.9643	9.9800	9.9600	9.9600	0.000%	2,336	+2.209%
2021-05-05	9.9616	9.9800	9.9600	9.9600	-0.200%	5,273	+2.209%
2021-05-04	10.0200	10.0200	9.9600	9.9800	-0.200%	119,085	+2.004%
2021-05-03	9.9900	10.0000	9.9800	10.0000	+0.402%	65,323	+1.800%
2021-04-30	9.9800	9.9900	9.9600	9.9600	0.000%	16,388	+2.209%
2021-04-29	9.9800	9.9900	9.9500	9.9600	-0.200%	16,494	+2.209%
2021-04-28	9.9700	9.9900	9.9400	9.9800	+0.402%	77,867	+2.004%
2021-04-27	9.9700	9.9900	9.9100	9.9400	-0.600%	442,199	+2.414%
2021-04-26	9.9500	10.0000	9.9500	10.0000	0.000%	2,219	+1.800%
2021-04-23	9.9500	10.0000	9.9500	10.0000	+0.200%	266,604	+1.800%
2021-04-22	9.9700	10.0000	9.9400	9.9800	-0.100%	3,109	+2.004%
2021-04-21	9.9500	9.9900	9.9300	9.9900	+0.402%	74,908	+1.902%
2021-04-20	9.9400	10.0000	9.9300	9.9500	0.000%	58,109	+2.312%
2021-04-19	9.9400	9.9900	9.9300	9.9500	-0.201%	49,966	+2.312%
2021-04-16	10.0100	10.0100	9.9300	9.9700	-0.200%	31,398	+2.106%
2021-04-15	9.9500	9.9900	9.9500	9.9900	0.000%	954	+1.902%
2021-04-14	9.9380	9.9900	9.9300	9.9900	+0.402%	104,699	+1.902%
2021-04-13	9.9800	10.0000	9.9500	9.9500	-0.500%	12,566	+2.312%
2021-04-12	10.0000	10.0050	9.9801	10.0000	0.000%	17,745	+1.800%
2021-04-09	9.9500	10.0100	9.9400	10.0000	+0.200%	108,887	+1.800%
2021-04-08	10.0000	10.0000	9.9674	9.9800	-0.200%	1,182	+2.004%
2021-04-07	9.9700	10.0195	9.9100	10.0000	+0.402%	132,973	+1.800%
2021-04-06	9.9300	9.9900	9.9200	9.9600	+0.201%	190,775	+2.209%
2021-04-05	9.9800	9.9800	9.9300	9.9400	+0.202%	1,006	+2.414%
2021-04-01	9.9200	9.9300	9.9200	9.9200	+0.101%	73,552	+2.621%
2021-03-31	9.9000	9.9400	9.9000	9.9100	0.000%	9,598	+2.725%
2021-03-30	9.9366	9.9366	9.9000	9.9100	0.000%	38,957	+2.725%
2021-03-29	9.9100	9.9100	9.9100	9.9100	+0.202%	1,148	+2.725%
2021-03-26	9.9800	9.9800	9.8900	9.8900	+0.101%	3,093	+2.932%
2021-03-25	9.7100	9.9100	9.7100	9.8800	0.000%	81,536	+3.036%
2021-03-24	9.9400	9.9900	9.8600	9.8800	-1.101%	199,940	+3.036%
2021-03-23	9.9450	9.9900	9.9100	9.9900	-0.100%	24,716	+1.902%
2021-03-22	9.9900	10.0000	9.9371	10.0000	+0.100%	57,481	+1.800%
2021-03-19	10.0000	10.0250	9.9900	9.9900	-0.200%	260,168	+1.902%
2021-03-18	10.0000	10.2000	9.9500	10.0100	-0.199%	87,608	+1.698%
2021-03-17	10.0000	10.0300	9.9500	10.0300	+0.300%	1,836,202	+1.496%
2021-03-16	10.0011	10.0199	10.0000	10.0000	0.000%	17,373	+1.800%
2021-03-15	10.0200	10.0200	9.9980	10.0000	0.000%	7,814	+1.800%
2021-03-12	10.0200	10.0200	10.0000	10.0000	-0.100%	8,514	+1.800%
2021-03-11	10.3500	10.3500	10.0000	10.0100	+0.100%	104,674	+1.698%
2021-03-10	10.1177	10.1177	10.0000	10.0000	-0.100%	64,152	+1.800%
2021-03-09	10.0300	10.1161	10.0000	10.0100	-0.398%	6,126	+1.698%
2021-03-08	10.0900	10.3800	10.0500	10.0500	+0.199%	24,703	+1.294%
2021-03-05	10.1400	10.1400	9.9500	10.0300	-0.397%	145,350	+1.496%
2021-03-04	10.2000	10.2000	10.0500	10.0700	-1.756%	425,067	+1.092%
2021-03-03	10.1500	10.2800	10.1500	10.2500	+0.098%	75,311	-0.683%
2021-03-02	10.2500	10.3000	10.1100	10.2400	-0.292%	36,146	-0.586%
2021-03-01	10.4000	10.5500	10.2000	10.2700	-0.291%	59,124	-0.876%
2021-02-26	10.3700	10.4000	10.3000	10.3000	-1.998%	10,695	-1.165%
2021-02-25	10.6692	10.6700	10.3900	10.5100	-0.473%	69,392	-3.140%
2021-02-24	10.5000	10.6800	10.3700	10.5600	+1.441%	65,638	-3.598%
2021-02-23	10.2500	10.5200	10.2000	10.4100	-0.096%	105,805	-2.209%
2021-02-22	10.6750	10.6800	10.4200	10.4200	-1.512%	97,175	-2.303%
2021-02-19	10.7300	10.7300	10.5600	10.5800	-1.121%	95,387	-3.781%
2021-02-18	10.5500	10.7100	10.5500	10.7000	+0.943%	14,882	-4.860%
2021-02-17	10.6700	10.7350	10.5500	10.6000	-0.469%	10,191	-3.962%
2021-02-16	10.6500	10.7316	10.6000	10.6500	-0.281%	16,401	-4.413%
2021-02-12	10.6644	10.6800	10.6500	10.6800	-0.280%	102,931	-4.682%
2021-02-11	10.6000	10.7800	10.6000	10.7100	+0.563%	54,821	-4.949%
2021-02-10	10.4300	10.7100	10.4300	10.6500	+2.109%	288,054	-4.413%
2021-02-09	10.4200	10.4800	10.4100	10.4300	+0.192%	15,487	-2.397%
2021-02-08	10.5700	10.5700	10.4000	10.4100	-0.668%	79,709	-2.209%
2021-02-05	10.4400	10.5100	10.4200	10.4800	+0.624%	45,704	-2.863%
2021-02-04	10.4100	10.4300	10.4000	10.4150	-0.335%	53,521	-2.256%
2021-02-03	10.5100	10.5800	10.4100	10.4500	+0.384%	53,259	-2.584%
2021-02-02	10.4200	10.5400	10.4100	10.4100	+0.289%	50,284	-2.209%
2021-02-01	10.4050	10.4500	10.3400	10.3800	0.000%	15,736	-1.927%
2021-01-29	10.3600	10.5600	10.3600	10.3800	+0.290%	66,329	-1.927%
2021-01-28	10.4000	10.5599	10.3300	10.3500	0.000%	148,834	-1.643%
2021-01-27	10.4000	10.4500	10.3500	10.3500	-0.193%	158,903	-1.643%
2021-01-26	10.4144	10.5500	10.3600	10.3700	-0.096%	100,551	-1.832%
2021-01-25	10.5000	10.6000	10.3800	10.3800	-0.622%	33,756	-1.927%
2021-01-22	10.4900	10.5800	10.4000	10.4450	-0.995%	20,377	-2.537%
2021-01-21	10.4001	10.5900	10.3600	10.5500	+1.540%	83,680	-3.507%
2021-01-20	10.4046	10.4300	10.3500	10.3900	+0.290%	173,108	-2.021%
2021-01-19	10.5400	10.5400	10.3500	10.3600	-0.970%	200,373	-1.737%
2021-01-15	10.5500	10.5500	10.4500	10.4615	-0.081%	26,064	-2.691%
2021-01-14	10.5400	10.5900	10.4374	10.4700	-0.191%	55,307	-2.770%
2021-01-13	10.5700	10.5701	10.4100	10.4900	+0.364%	21,801	-2.955%
2021-01-12	10.3900	10.5200	10.3800	10.4520	+0.694%	89,940	-2.602%
2021-01-11	10.4400	10.4500	10.3800	10.3800	-0.860%	114,153	-1.927%
2021-01-08	10.3600	10.4700	10.3500	10.4700	+1.257%	12,460	-2.770%
2021-01-07	10.2830	10.5000	10.2830	10.3400	-1.053%	19,398	-1.547%
2021-01-06	10.4400	10.4700	10.3000	10.4500	+0.384%	7,921	-2.584%
2021-01-05	10.2101	10.4499	10.2101	10.4100	+1.117%	1,499	-2.209%
2021-01-04	10.2784	10.3200	10.2500	10.2950	+0.341%	173,221	-1.117%
2020-12-31	10.2500	10.3200	10.2500	10.2600	-0.485%	85,096	-0.780%
2020-12-30	10.2500	10.3500	10.2500	10.3100	+0.194%	73,348	-1.261%
2020-12-29	10.3500	10.4100	10.2900	10.2900	-1.531%	46,845	-1.069%
2020-12-28	10.4800	10.4998	10.4200	10.4500	+0.481%	4,877	-2.584%
2020-12-24	10.3800	10.4500	10.3800	10.4000	-0.448%	80,008	-2.115%
2020-12-23	10.3100	10.4850	10.3100	10.4468	+0.450%	6,609	-2.554%
2020-12-22	10.3400	10.4100	10.3000	10.4000	+0.483%	155,725	-2.115%
2020-12-21	10.3200	10.3600	10.2800	10.3500	0.000%	14,999	-1.643%
2020-12-18	10.3800	10.3800	10.2800	10.3500	+0.681%	443,041	-1.643%
2020-12-17	10.2800	10.2800	10.2800	10.2800	-0.580%	250,124	-0.973%
2020-12-16	10.3500	10.3700	10.3400	10.3400	-0.289%	4,145	-1.547%
2020-12-15	10.3500	10.3700	10.2501	10.3700	+1.171%	5,138	-1.832%
2020-12-14	10.4400	10.4400	10.2500	10.2500	-0.389%	3,892	-0.683%
2020-12-11	10.2617	10.2900	10.2500	10.2900	+0.390%	332,100	-1.069%
2020-12-10	10.3400	10.3500	10.2200	10.2500	-0.870%	34,289	-0.683%
2020-12-09	10.4200	10.4700	10.2328	10.3400	-1.053%	13,690	-1.547%
2020-12-08	10.2200	10.7500	10.2200	10.4500	+1.654%	475,535	-2.584%
2020-12-07	10.1000	10.3143	10.0500	10.2800	+2.289%	117,525	-0.973%
2020-12-04	10.0400	10.0500	10.0200	10.0500	-0.495%	3,145	+1.294%
2020-12-03	10.1500	10.1500	10.0300	10.1000	-0.494%	120,021	+0.792%
2020-12-02	10.1501	10.1501	10.1501	10.1501	+0.149%	128	+0.295%
2020-12-01	10.1700	10.1700	10.0600	10.1350	-0.637%	81,418	+0.444%
2020-11-30	10.3001	10.3399	10.2000	10.2000	-0.391%	1,951	-0.196%
2020-11-27	10.1100	10.2400	10.1100	10.2400	+1.386%	31,139	-0.586%
2020-11-25	10.0700	10.1000	10.0700	10.1000	-0.394%	91,019	+0.792%
2020-11-24	10.1300	10.1500	10.1300	10.1400	+0.198%	14,145	+0.394%
2020-11-23	10.0800	10.1200	10.0800	10.1200	+1.200%	406	+0.593%
2020-11-20	10.0000	10.0000	10.0000	10.0000	0.000%	10,277	+1.800%
2020-11-19	9.9300	10.0000	9.9300	10.0000	+0.402%	805	+1.800%
2020-11-16	10.0300	10.1800	9.9200	9.9600	-0.797%	430,574	+2.209%
2020-11-13	10.0500	10.0500	9.9500	10.0400	+0.803%	711	+1.394%
2020-11-11	9.9600	9.9600	9.9600	9.9600	+0.101%	140	+2.209%
2020-11-10	9.9200	9.9500	9.9200	9.9500	+0.913%	631	+2.312%
2020-11-09	10.0000	10.0000	9.8500	9.8600	-1.004%	209,314	+3.245%
2020-11-06	9.9600	9.9600	9.9600	9.9600	0.000%	201,072	+2.209%
2020-11-05	10.0200	10.0600	9.9600	9.9600	-0.400%	7,550	+2.209%
2020-11-04	10.0300	10.0800	10.0000	10.0000	-1.768%	3,403	+1.800%
2020-11-03	10.0200	10.1800	10.0000	10.1800	+1.800%	1,444	0.000%
2020-11-02	10.1600	10.1600	9.9900	10.0000	-1.961%	4,882	+1.800%
2020-10-30	10.0800	10.2000	9.8300	10.2000	+1.695%	49,991	-0.196%
2020-10-28	9.9700	10.0300	9.9700	10.0300	+0.602%	660	+1.496%
2020-10-26	10.0200	10.0200	9.9700	9.9700	-0.300%	50,679	+2.106%
2020-10-23	10.0000	10.0000	10.0000	10.0000	-0.200%	500,640	+1.800%
2020-10-22	10.0200	10.0200	10.0200	10.0200	-0.199%	7,460	+1.597%
2020-10-21	10.0100	10.0800	10.0000	10.0400	-1.278%	1,600	+1.394%
2020-10-20	10.1100	10.1700	10.1000	10.1700	+1.194%	964	+0.098%
2020-10-19	10.0500	10.0500	10.0500	10.0500	0.000%	1,102,121	+1.294%
2020-10-16	10.0500	10.0500	10.0500	10.0500	+0.500%	400	+1.294%
2020-10-15	10.0000	10.0000	10.0000	10.0000	-1.575%	117	+1.800%
2020-10-13	10.1600	10.1600	10.1600	10.1600	+1.600%	100	+0.197%
2020-10-12	10.0100	10.0900	10.0000	10.0000	-0.200%	4,216	+1.800%
2020-10-09	10.1000	10.1000	10.0200	10.0200	-0.694%	5,936	+1.597%
2020-10-08	10.0400	10.0900	10.0400	10.0900	+0.699%	13,780	+0.892%
2020-10-07	10.1500	10.1500	10.0200	10.0200	-0.299%	68,302	+1.597%
2020-10-06	10.0500	10.1000	10.0500	10.0500	0.000%	151,703	+1.294%
2020-10-05	10.0500	10.1300	10.0000	10.0500	-0.099%	781,520	+1.294%
2020-10-02	10.0600	10.1100	10.0500	10.0600	-0.887%	401,999	+1.193%
2020-10-01	10.1900	10.2100	10.0700	10.1500	-0.393%	33,279	+0.296%
2020-09-30	10.1600	10.8400	10.1600	10.1900	+0.891%	31,623	-0.098%
2020-09-29	10.1500	10.2500	10.1000	10.1000	+0.099%	653,017	+0.792%
2020-09-28	10.0900	10.0900	10.0900	10.0900	0.000%	312	+0.892%
2020-09-25	10.0700	10.2300	10.0700	10.0900	+0.398%	1,723	+0.892%
2020-09-24	10.0100	10.0700	9.9700	10.0500	-0.199%	510,082	+1.294%

.dark-mode .dKBjq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKBjq9{ color: #333333; background-color: white; border: 2px solid #333333; }CHPMCHP Merger Corp. Class A Common Stockstock NASDAQ

CHPM
CHP Merger Corp. Class A Common Stock
stock NASDAQ