Dark

CHWAW
CHW Acquisition Corporation Warrant
stock NASDAQ

Inactive

Aug 9, 2022

0.3319USD+7.065%(+0.0219)152,841

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-09	0.2700	0.3500	0.2305	0.3319	+7.065%	152,841	0.000%
2022-08-08	0.3000	0.3105	0.2791	0.3100	+6.860%	52,240	+7.065%
2022-08-05	0.2901	0.2901	0.2901	0.2901	+9.430%	0	+14.409%
2022-08-04	0.2700	0.3299	0.2650	0.2651	-12.739%	124,220	+25.198%
2022-08-03	0.2650	0.3201	0.2650	0.3038	-13.200%	16,600	+9.250%
2022-08-02	0.3301	0.4355	0.2928	0.3500	+16.706%	399,918	-5.171%
2022-08-01	0.3200	0.3369	0.2650	0.2999	-10.531%	36,301	+10.670%
2022-07-29	0.2990	0.3500	0.2990	0.3352	+39.667%	304,053	-0.984%
2022-07-28	0.2250	0.2500	0.2200	0.2400	-14.286%	68,590	+38.292%
2022-07-27	0.2650	0.2800	0.2300	0.2800	+12.000%	38,200	+18.536%
2022-07-26	0.2500	0.2500	0.2500	0.2500	0.000%	900	+32.760%
2022-07-25	0.2500	0.2500	0.2500	0.2500	+2.333%	351	+32.760%
2022-07-21	0.2246	0.2443	0.1960	0.2443	-2.241%	6,500	+35.858%
2022-07-20	0.2296	0.2499	0.2296	0.2499	0.000%	200	+32.813%
2022-07-19	0.2285	0.2499	0.2285	0.2499	+7.530%	401	+32.813%
2022-07-18	0.1921	0.2329	0.1805	0.2324	-12.202%	2,601	+42.814%
2022-07-14	0.1900	0.2692	0.1900	0.2647	+39.316%	1,695	+25.387%
2022-07-13	0.1800	0.1995	0.1800	0.1900	-5.000%	39,489	+74.684%
2022-07-12	0.2247	0.2247	0.2000	0.2000	-20.000%	1,100	+65.950%
2022-07-11	0.2500	0.2500	0.2500	0.2500	+13.792%	110	+32.760%
2022-07-08	0.2197	0.2197	0.2197	0.2197	+22.123%	1,000	+51.070%
2022-07-07	0.1799	0.1799	0.1799	0.1799	-14.170%	500	+84.491%
2022-07-06	0.2096	0.2096	0.2096	0.2096	-0.095%	312	+58.349%
2022-07-05	0.2098	0.2098	0.2098	0.2098	+16.556%	100	+58.198%
2022-07-01	0.1800	0.1800	0.1800	0.1800	0.000%	400	+84.389%
2022-06-29	0.1810	0.1810	0.1800	0.1800	0.000%	53,400	+84.389%
2022-06-28	0.1800	0.1800	0.1800	0.1800	-5.263%	735	+84.389%
2022-06-27	0.1900	0.1900	0.1900	0.1900	-13.636%	250	+74.684%
2022-06-24	0.2200	0.2200	0.2200	0.2200	-9.984%	25,000	+50.864%
2022-06-23	0.2299	0.2444	0.2200	0.2444	-17.321%	26,100	+35.802%
2022-06-17	0.3445	0.3445	0.2956	0.2956	-8.850%	200	+12.280%
2022-06-15	0.3243	0.3243	0.3243	0.3243	+8.899%	100	+2.344%
2022-06-14	0.2978	0.2978	0.2978	0.2978	+45.268%	100	+11.451%
2022-06-13	0.2246	0.2375	0.2050	0.2050	-16.292%	25,700	+61.902%
2022-06-10	0.2449	0.2449	0.2449	0.2449	+6.478%	100	+35.525%
2022-06-02	0.2299	0.2300	0.2296	0.2300	-4.167%	125,588	+44.304%
2022-05-27	0.2400	0.2400	0.2400	0.2400	0.000%	10,000	+38.292%
2022-05-26	0.2400	0.2400	0.2000	0.2400	-4.000%	2,780	+38.292%
2022-05-25	0.2500	0.2500	0.2499	0.2500	0.000%	28,420	+32.760%
2022-05-23	0.2500	0.2500	0.2500	0.2500	0.000%	1,700	+32.760%
2022-05-20	0.2521	0.2700	0.2308	0.2500	-7.407%	129,402	+32.760%
2022-05-19	0.2800	0.2800	0.2700	0.2700	-10.000%	16,200	+22.926%
2022-05-18	0.3011	0.3050	0.3000	0.3000	-3.195%	25,275	+10.633%
2022-05-17	0.3051	0.3099	0.3051	0.3099	-13.893%	1,000	+7.099%
2022-05-13	0.3500	0.3599	0.3500	0.3599	-0.028%	1,267	-7.780%
2022-05-11	0.3600	0.3600	0.3600	0.3600	+33.333%	100	-7.806%
2022-05-10	0.2601	0.2700	0.2601	0.2700	-1.996%	2,910	+22.926%
2022-05-05	0.2755	0.2755	0.2755	0.2755	-1.607%	210	+20.472%
2022-05-04	0.2800	0.2800	0.2796	0.2800	-6.667%	25,578	+18.536%
2022-05-03	0.3000	0.3000	0.3000	0.3000	0.000%	103	+10.633%
2022-05-02	0.3176	0.3176	0.3000	0.3000	-6.250%	26,600	+10.633%
2022-04-29	0.3260	0.3260	0.3200	0.3200	-2.320%	53,900	+3.719%
2022-04-28	0.3267	0.3400	0.3266	0.3276	-11.412%	6,000	+1.313%
2022-04-26	0.3697	0.3897	0.3697	0.3698	+16.730%	2,708	-10.249%
2022-04-22	0.3169	0.3169	0.3168	0.3168	-4.000%	270	+4.766%
2022-04-20	0.3300	0.3300	0.3300	0.3300	+1.196%	207,580	+0.576%
2022-04-19	0.3300	0.3300	0.3258	0.3261	-1.122%	10,446	+1.779%
2022-04-18	0.3202	0.3300	0.3202	0.3298	+1.352%	1,416	+0.637%
2022-04-13	0.3259	0.3259	0.3254	0.3254	-1.394%	10,000	+1.998%
2022-04-12	0.3350	0.3350	0.3252	0.3300	-15.189%	26,100	+0.576%
2022-04-11	0.3894	0.3894	0.3891	0.3891	+20.464%	3,099	-14.701%
2022-04-07	0.3207	0.3300	0.3202	0.3230	-10.278%	128,930	+2.755%
2022-04-06	0.3894	0.3895	0.3010	0.3600	-7.550%	90,000	-7.806%
2022-04-05	0.3600	0.3894	0.3600	0.3894	+29.800%	1,300	-14.766%
2022-04-04	0.3473	0.3573	0.3000	0.3000	-3.661%	27,304	+10.633%
2022-04-01	0.3299	0.3299	0.2981	0.3114	-7.624%	34,640	+6.583%
2022-03-31	0.2998	0.3371	0.2997	0.3371	+12.442%	6,314	-1.543%
2022-03-30	0.2601	0.2998	0.2600	0.2998	+15.308%	52,500	+10.707%
2022-03-29	0.2800	0.2999	0.2600	0.2600	-13.304%	84,946	+27.654%
2022-03-28	0.2900	0.2999	0.2900	0.2999	+0.033%	2,200	+10.670%
2022-03-25	0.2998	0.2999	0.2998	0.2998	0.000%	24,148	+10.707%
2022-03-24	0.2998	0.2998	0.2998	0.2998	+19.968%	1,500	+10.707%
2022-03-23	0.2400	0.2499	0.2400	0.2499	+4.082%	1,927	+32.813%
2022-03-22	0.2500	0.2500	0.2400	0.2401	-17.207%	88,010	+38.234%
2022-03-21	0.2998	0.2998	0.2900	0.2900	+3.350%	1,100	+14.448%
2022-03-18	0.2806	0.2806	0.2806	0.2806	+3.926%	406	+18.282%
2022-03-17	0.3370	0.3370	0.2700	0.2700	-14.934%	2,610	+22.926%
2022-03-16	0.3174	0.3174	0.3174	0.3174	+27.011%	200	+4.568%
2022-03-15	0.3008	0.3200	0.2442	0.2499	-0.080%	31,857	+32.813%
2022-03-09	0.2501	0.2515	0.2221	0.2501	+0.040%	53,023	+32.707%
2022-03-08	0.2500	0.2500	0.2500	0.2500	+0.040%	200	+32.760%
2022-03-07	0.2501	0.2501	0.2002	0.2499	0.000%	10,900	+32.813%
2022-03-04	0.2499	0.2499	0.2499	0.2499	+0.807%	200	+32.813%
2022-03-03	0.2479	0.2479	0.2479	0.2479	-0.721%	501	+33.885%
2022-03-01	0.2629	0.2629	0.2049	0.2497	-5.021%	2,575	+32.920%
2022-02-25	0.2101	0.2900	0.2101	0.2629	+25.131%	241,185	+26.246%
2022-02-24	0.2101	0.2101	0.2101	0.2101	+4.998%	200	+57.972%
2022-02-23	0.2899	0.2899	0.2001	0.2001	-28.510%	812	+65.867%
2022-02-22	0.2800	0.2800	0.2798	0.2799	-3.449%	1,100	+18.578%
2022-02-18	0.2301	0.2899	0.2173	0.2899	-0.034%	19,750	+14.488%
2022-02-17	0.2900	0.2900	0.2900	0.2900	+25.977%	200	+14.448%
2022-02-16	0.2899	0.2899	0.2302	0.2302	+0.087%	24,880	+44.179%
2022-02-15	0.2302	0.2302	0.2126	0.2300	-4.485%	60,010	+44.304%
2022-02-14	0.2651	0.2700	0.2405	0.2408	-16.098%	31,300	+37.832%
2022-02-11	0.3051	0.3100	0.2501	0.2870	-10.313%	95,802	+15.645%
2022-02-10	0.3200	0.3200	0.3200	0.3200	0.000%	26,000	+3.719%
2022-02-08	0.3200	0.3200	0.3200	0.3200	0.000%	7,000	+3.719%
2022-02-07	0.3400	0.3413	0.2801	0.3200	-11.111%	61,650	+3.719%
2022-02-04	0.3600	0.3600	0.3600	0.3600	+0.615%	100	-7.806%
2022-02-03	0.4000	0.4000	0.3373	0.3578	-7.617%	1,049,345	-7.239%
2022-02-02	0.3873	0.3873	0.3873	0.3873	-0.692%	970	-14.304%
2022-02-01	0.3899	0.3900	0.3899	0.3900	0.000%	15,353	-14.897%
2022-01-31	0.4000	0.4002	0.3381	0.3900	-2.500%	137,750	-14.897%
2022-01-28	0.4000	0.4000	0.4000	0.4000	+5.263%	1,431	-17.025%
2022-01-27	0.3800	0.3800	0.3800	0.3800	-9.502%	1,600	-12.658%
2022-01-26	0.4045	0.4300	0.4042	0.4199	+13.486%	72,140	-20.957%
2022-01-25	0.3700	0.3700	0.3700	0.3700	+1.370%	1,200	-10.297%
2022-01-24	0.3702	0.3702	0.3650	0.3650	-8.750%	5,000	-9.068%
2022-01-21	0.4001	0.4001	0.4000	0.4000	-2.439%	2,533	-17.025%
2022-01-18	0.4146	0.4146	0.4100	0.4100	-12.299%	2,926	-19.049%
2022-01-13	0.4675	0.4675	0.4675	0.4675	0.000%	900	-29.005%
2022-01-11	0.4674	0.4675	0.4674	0.4675	+6.250%	5,279	-29.005%
2022-01-10	0.4401	0.4401	0.4400	0.4400	-3.318%	3,100	-24.568%
2022-01-07	0.4625	0.4625	0.4551	0.4551	+8.357%	2,700	-27.071%
2022-01-06	0.4200	0.4200	0.4000	0.4200	-8.696%	21,500	-20.976%
2022-01-05	0.4880	0.4880	0.4400	0.4600	-7.631%	7,500	-27.848%
2021-12-31	0.4980	0.4980	0.4980	0.4980	+5.957%	1,010	-33.353%
2021-12-30	0.4801	0.4828	0.4700	0.4700	-11.304%	107,500	-29.383%
2021-12-29	0.5299	0.5299	0.5299	0.5299	+5.853%	200	-37.366%
2021-12-28	0.5300	0.5400	0.5006	0.5006	-8.147%	73,600	-33.700%
2021-12-27	0.5450	0.5450	0.5450	0.5450	0.000%	100,100	-39.101%
2021-12-23	0.5450	0.5500	0.5450	0.5450	-0.963%	97,015	-39.101%
2021-12-22	0.5200	0.5503	0.5200	0.5503	+7.501%	152,400	-39.687%
2021-12-17	0.5119	0.5119	0.5119	0.5119	+2.135%	1,000	-35.163%
2021-12-16	0.5112	0.5112	0.5000	0.5012	-1.745%	10,261	-33.779%
2021-12-14	0.5101	0.5101	0.5101	0.5101	0.000%	317	-34.934%
2021-12-13	0.5102	0.5102	0.5101	0.5101	-0.313%	2,098	-34.934%
2021-12-08	0.5600	0.5600	0.5117	0.5117	-8.820%	310	-35.138%
2021-12-07	0.5601	0.5613	0.5601	0.5612	+0.592%	2,326	-40.859%
2021-12-03	0.5579	0.5579	0.5579	0.5579	+5.264%	149	-40.509%
2021-12-01	0.5680	0.5680	0.5300	0.5300	-5.357%	9,701	-37.377%
2021-11-29	0.5800	0.5800	0.5301	0.5600	0.000%	3,333	-40.732%
2021-11-26	0.5600	0.5600	0.5600	0.5600	+0.358%	3,200	-40.732%
2021-11-24	0.5500	0.5580	0.5500	0.5580	0.000%	29	-40.520%
2021-11-23	0.5580	0.5580	0.5580	0.5580	+1.455%	3,210	-40.520%
2021-11-22	0.5500	0.5500	0.5499	0.5500	0.000%	5,300	-39.655%
2021-11-19	0.5500	0.5500	0.5400	0.5500	+0.365%	3,820	-39.655%
2021-11-18	0.5480	0.5480	0.5100	0.5480	+3.611%	5,192	-39.434%
2021-11-17	0.5100	0.5289	0.5100	0.5289	-0.208%	3,200	-37.247%
2021-11-16	0.5013	0.5300	0.5013	0.5300	+6.000%	1,254	-37.377%
2021-11-15	0.5000	0.5000	0.5000	0.5000	0.000%	175,000	-33.620%
2021-11-12	0.4815	0.5000	0.4815	0.5000	+4.167%	500	-33.620%
2021-11-11	0.5000	0.5000	0.4800	0.4800	-4.019%	9,365	-30.854%
2021-11-10	0.4815	0.5001	0.4815	0.5001	+0.020%	7,301	-33.633%
2021-11-09	0.5112	0.5116	0.5000	0.5000	-5.660%	144,605	-33.620%
2021-11-08	0.5000	0.5300	0.4823	0.5300	+6.106%	82,250	-37.377%
2021-11-05	0.5000	0.5000	0.4800	0.4995	-0.100%	51,402	-33.554%
2021-11-04	0.5600	0.5680	0.4978	0.5000	-12.281%	73,402	-33.620%
2021-11-03	0.5000	0.5700	0.5000	0.5700	+14.000%	76,380	-41.772%
2021-11-02	0.4900	0.5000	0.4900	0.5000	+2.041%	249,285	-33.620%
2021-11-01	0.4900	0.4900	0.4900	0.4900	+4.100%	2,224	-32.265%
2021-10-29	0.4800	0.4900	0.4707	0.4707	-1.937%	7,730	-29.488%
2021-10-28	0.4680	0.4800	0.4680	0.4800	+6.643%	55,700	-30.854%
2021-10-27	0.4600	0.4600	0.4501	0.4501	-2.534%	11,175	-26.261%
2021-10-26	0.4599	0.4618	0.4599	0.4618	+2.622%	8,354	-28.129%
2021-10-25	0.4304	0.4500	0.4304	0.4500	+4.651%	25,321	-26.244%
2021-10-22	0.4300	0.4300	0.4300	0.4300	+13.158%	450,000	-22.814%
2021-10-21	0.3806	0.4050	0.3800	0.3800	0.000%	177,369	-12.658%
2021-10-20	0.3801	0.3801	0.3800	0.3800	+2.151%	25,900	-12.658%
2021-10-19	0.3800	0.3804	0.3720	0.3720	-3.377%	480,428	-10.780%
2021-10-18	0.3899	0.3899	0.3800	0.3850	-3.726%	109,471	-13.792%
2021-10-15	0.4000	0.4000	0.3999	0.3999	+6.612%	54,196	-17.004%
2021-10-14	0.3751	0.3751	0.3750	0.3751	-6.225%	65,000	-11.517%
2021-10-13	0.3851	0.4000	0.3750	0.4000	-1.913%	161,400	-17.025%
2021-10-11	0.3901	0.4280	0.3850	0.4078	+3.241%	69,050	-18.612%
2021-10-07	0.4000	0.4000	0.3937	0.3950	-1.250%	190,100	-15.975%
2021-10-06	0.4000	0.4002	0.4000	0.4000	+1.266%	556,929	-17.025%
2021-10-05	0.4101	0.4699	0.3950	0.3950	-2.469%	447,778	-15.975%
2021-10-04	0.4250	0.4251	0.4050	0.4050	-7.450%	51,100	-18.049%
2021-10-01	0.4400	0.4500	0.4000	0.4376	-0.545%	155,950	-24.154%
2021-09-30	0.4501	0.4600	0.4375	0.4400	-2.244%	63,071	-24.568%
2021-09-29	0.4820	0.5000	0.4501	0.4501	+0.022%	8,591	-26.261%
2021-09-28	0.4200	0.4625	0.4200	0.4500	+7.143%	49,920	-26.244%
2021-09-27	0.4200	0.4200	0.4200	0.4200	-35.385%	29,000	-20.976%
2021-09-24	0.9750	0.9750	0.6500	0.6500	0.000%	1,111	-48.938%

.dark-mode .N0Tj2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0Tj2t{ color: #333333; background-color: white; border: 2px solid #333333; }CHWAWCHW Acquisition Corporation Warrantstock NASDAQ

CHWAW
CHW Acquisition Corporation Warrant
stock NASDAQ