Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CIIC
CIIG Merger Corp. Class A Common Stock
stock NASDAQ

Inactive
Mar 24, 2021
21.60USD-9.282%(-2.21)1,530,340
Pre-market
0.00USD-100.000%(-23.81)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-03-24		24.110024.160021.500021.6000-9.282%1,530,3400.000%
2021-03-23		25.131525.261123.520023.8100-7.173%1,376,931-9.282%
2021-03-22		25.340026.180024.415025.6500+5.339%2,167,155-15.789%
2021-03-19		25.340025.560023.830024.3500-1.257%1,276,941-11.294%
2021-03-18		24.310026.303524.049824.6600+0.612%1,014,896-12.409%
2021-03-17		24.000025.950023.350124.5100+1.449%1,058,688-11.873%
2021-03-16		26.800026.880023.510024.1600-9.105%1,290,411-10.596%
2021-03-15		26.500027.410026.006626.5800+0.796%980,305-18.736%
2021-03-12		23.340027.460022.971226.3700+11.737%1,977,258-18.089%
2021-03-11		22.750024.900022.250023.6000+8.957%1,497,933-8.475%
2021-03-10		20.550022.090020.250021.6600+12.228%1,202,430-0.277%
2021-03-09		18.915019.720018.800019.3000+6.866%1,105,909+11.917%
2021-03-08		19.100020.150017.780018.0600-2.851%1,741,718+19.601%
2021-03-05		20.000020.560018.050018.5900-5.443%3,160,393+16.192%
2021-03-04		21.020022.945017.660019.6600-5.162%2,590,117+9.868%
2021-03-03		23.380023.889920.610020.7300-9.673%2,117,546+4.197%
2021-03-02		24.150024.899922.760022.9500-4.653%990,653-5.882%
2021-03-01		25.080025.720023.550024.0700+4.972%1,121,138-10.262%
2021-02-26		23.860024.980022.300022.9300-4.855%1,097,713-5.800%
2021-02-25		25.100026.000023.590024.1000-3.984%1,702,087-10.373%
2021-02-24		24.000025.250023.100025.1000+12.004%1,188,633-13.944%
2021-02-23		24.980025.000021.000022.4100-14.791%2,211,456-3.614%
2021-02-22		26.420026.640025.900026.3000+0.038%838,335-17.871%
2021-02-19		27.590027.600026.060026.2900-2.377%885,239-17.839%
2021-02-18		26.930027.919925.770926.9300-0.554%1,232,983-19.792%
2021-02-17		27.100027.390026.570127.0800-0.951%1,086,149-20.236%
2021-02-16		28.710029.800027.250027.3400-5.069%1,703,139-20.995%
2021-02-12		27.670029.100027.550028.8000+4.272%1,206,103-25.000%
2021-02-11		28.000029.429927.250027.6200-2.230%1,053,369-21.796%
2021-02-10		27.370029.970026.990028.2500+3.480%1,476,509-23.540%
2021-02-09		27.430027.448026.650027.3000-0.438%1,005,249-20.879%
2021-02-08		27.500027.745626.900127.4200+0.735%1,203,516-21.225%
2021-02-05		28.400028.449926.500027.2200-3.884%1,716,157-20.647%
2021-02-04		28.780029.980028.010028.3200+0.855%1,475,076-23.729%
2021-02-03		28.050028.990027.580028.0800+1.189%661,699-23.077%
2021-02-02		29.130029.490027.510027.7500-4.178%999,392-22.162%
2021-02-01		27.325029.000026.280028.9600+7.458%1,799,094-25.414%
2021-01-29		26.570027.870026.010026.9500-0.148%1,157,712-19.852%
2021-01-28		25.950027.430025.900026.9900+5.885%1,267,163-19.970%
2021-01-27		26.400027.800025.290025.4900-8.309%1,980,775-15.261%
2021-01-26		27.500028.150026.810027.8000+4.472%1,620,763-22.302%
2021-01-25		28.320028.500025.500026.6100-5.905%1,756,752-18.828%
2021-01-22		27.850028.680027.730028.2800+0.177%1,000,469-23.621%
2021-01-21		29.000029.290027.890028.2300-1.945%1,730,581-23.486%
2021-01-20		29.481229.850028.040028.79000.000%1,354,468-24.974%
2021-01-19		30.010031.470028.110028.7900-3.937%2,093,112-24.974%
2021-01-15		30.300031.970029.370029.9700+2.147%3,789,737-27.928%
2021-01-14		29.470030.300027.671029.3400+10.176%3,525,841-26.380%
2021-01-13		27.200027.799926.500026.6300-0.745%1,683,079-18.888%
2021-01-12		26.780027.350026.200026.8300-1.324%1,733,850-19.493%
2021-01-11		26.920027.990026.760027.1900-1.199%1,094,082-20.559%
2021-01-08		27.726228.200026.630027.5200+0.991%1,408,847-21.512%
2021-01-07		28.000028.700027.020027.2500-0.183%1,281,085-20.734%
2021-01-06		26.770028.420726.510027.3000+0.701%1,442,980-20.879%
2021-01-05		25.835027.500025.500027.1100+1.879%1,006,751-20.325%
2021-01-04		27.500028.370025.000026.6100-5.370%2,668,403-18.828%
2020-12-31		28.600029.000027.660028.1200-2.699%1,115,312-23.186%
2020-12-30		28.920030.340028.050028.9000-0.345%1,525,781-25.260%
2020-12-29		29.300029.395026.500029.0000+1.045%2,631,377-25.517%
2020-12-28		32.450032.490028.500028.7000-9.004%2,227,431-24.739%
2020-12-24		31.490033.917030.990031.5400+2.270%2,131,899-31.516%
2020-12-23		31.090032.650030.000030.8400-6.545%2,659,638-29.961%
2020-12-22		30.000034.430029.510033.0000+14.783%4,963,328-34.545%
2020-12-21		29.610030.000028.135328.7500-1.135%1,514,165-24.870%
2020-12-18		29.100030.010028.810029.0800-1.557%873,226-25.722%
2020-12-17		30.400030.649928.510029.5400-3.810%1,492,684-26.879%
2020-12-16		26.920031.000026.150030.7100+10.667%2,624,296-29.665%
2020-12-15		29.250029.809926.250027.7500-3.478%2,376,630-22.162%
2020-12-14		28.500030.950028.410128.7500+0.349%2,107,013-24.870%
2020-12-11		29.920030.000027.030028.6500-8.700%4,367,824-24.607%
2020-12-10		29.803733.449829.500031.3800-1.630%3,339,996-31.166%
2020-12-09		33.300036.450029.200031.9000-3.363%7,433,385-32.288%
2020-12-08		32.670034.900031.160033.0100-8.888%9,796,263-34.565%
2020-12-07		28.440037.180028.190036.2300+33.003%15,607,426-40.381%
2020-12-04		26.780030.000025.470027.2400+26.404%20,643,711-20.705%
2020-12-03		21.450022.330020.670021.5500+9.613%3,408,765+0.232%
2020-12-02		17.930020.850017.050019.6600-1.847%3,410,653+9.868%
2020-12-01		22.350022.449920.000020.0300-8.955%3,426,666+7.838%
2020-11-30		23.150023.800020.000022.0000-8.714%5,982,163-1.818%
2020-11-27		25.710026.000023.250024.1000-7.129%4,287,203-10.373%
2020-11-25		24.690026.880023.500025.9500-4.490%6,992,650-16.763%
2020-11-24		33.200033.500023.550027.1700+6.758%26,429,355-20.501%
2020-11-23		19.770025.490019.250025.4500+49.706%29,282,266-15.128%
2020-11-20		17.780018.000016.500017.00000.000%9,512,014+27.059%
2020-11-19		16.210018.240016.000017.0000+27.246%33,707,430+27.059%
2020-11-18		13.000013.700011.900013.3600+24.279%16,976,054+61.677%
2020-11-17		10.050010.990010.040010.7500+5.911%3,862,938+100.930%
2020-11-13		10.150010.150010.150010.15000.000%451+112.808%
2020-11-12		10.150010.15009.920010.15000.000%9,783+112.808%
2020-11-11		9.950010.15009.950010.1500+0.197%8,543+112.808%
2020-11-10		10.010010.130010.010010.1300-0.197%305+113.228%
2020-11-09		10.100010.150010.100010.1500+0.197%4,530+112.808%
2020-11-06		10.120010.150010.120010.1300+0.396%25,156+113.228%
2020-11-05		10.000010.090010.000010.0900-0.591%51,585+114.073%
2020-11-04		10.030010.150010.000010.1500+1.805%4,606+112.808%
2020-11-03		9.97009.97009.97009.9700-0.300%153+116.650%
2020-11-02		10.030010.03009.920010.0000-0.299%115,331+116.000%
2020-10-30		9.970010.03009.970010.03000.000%2,633+115.354%
2020-10-29		9.970010.14009.970010.0300-1.085%2,761+115.354%
2020-10-28		10.030010.140010.030010.14000.000%8,712+113.018%
2020-10-27		10.100010.190010.010010.1400-0.491%61,402+113.018%
2020-10-26		10.100010.200010.100010.1900-0.391%8,449+111.973%
2020-10-23		10.200010.250010.170010.2300+0.294%20,790+111.144%
2020-10-22		10.050010.240010.050010.2000+0.493%580,817+111.765%
2020-10-21		10.150010.250010.110010.1500+0.396%346,861+112.808%
2020-10-20		9.970010.15009.970010.1100+1.303%240,851+113.650%
2020-10-19		9.96009.98009.96009.9800+0.100%2,015+116.433%
2020-10-16		9.97009.97009.97009.9700-0.100%2,844+116.650%
2020-10-15		9.98009.98009.95009.98000.000%61,060+116.433%
2020-10-14		10.010010.03009.98009.9800-0.399%1,263+116.433%
2020-10-13		10.000010.02009.990010.02000.000%4,019+115.569%
2020-10-12		10.020010.020010.020010.02000.000%1,222+115.569%
2020-10-09		10.010010.040010.010010.0200+0.401%1,650+115.569%
2020-10-08		10.000010.03009.95009.9800-0.100%1,877,793+116.433%
2020-10-07		10.020010.02009.97009.9900-0.399%838,796+116.216%
2020-10-06		10.020010.030010.020010.0300+0.100%17,986+115.354%
2020-10-05		9.990010.03009.990010.02000.000%60,590+115.569%
2020-10-02		9.980010.02009.970010.0200+0.200%10,360+115.569%
2020-10-01		10.090010.090010.000010.0000-0.200%34,946+116.000%
2020-09-30		10.100010.100010.010010.0200+0.200%64,917+115.569%
2020-09-29		10.130010.160010.000010.0000-0.398%66,638+116.000%
2020-09-28		10.050010.160010.040010.0400-0.199%2,033+115.139%
2020-09-25		10.060010.060010.060010.0600+0.299%310+114.712%
2020-09-24		10.050010.050010.030010.0300+0.100%303,410+115.354%
2020-09-23		10.050010.050010.020010.0200-0.299%159,203+115.569%
2020-09-22		10.060010.060010.050010.0500-0.199%25,049+114.925%
2020-09-21		10.100010.100010.070010.07000.000%9,754+114.499%
2020-09-18		10.080010.100010.070010.07000.000%7,158+114.499%
2020-09-17		10.030010.100010.020010.0700+0.499%81,783+114.499%
2020-09-16		10.070010.100010.010010.0200+0.200%13,147+115.569%
2020-09-15		9.950010.00009.950010.0000-0.100%551,882+116.000%
2020-09-14		10.040010.040010.010010.0100-0.596%1,358+115.784%
2020-09-11		10.060010.100010.060010.0700+0.199%2,405+114.499%
2020-09-10		10.050010.050010.050010.0500+0.400%1,342+114.925%
2020-09-03		10.050010.08009.990010.0100-0.199%112,980+115.784%
2020-09-02		10.030010.030010.030010.0300+0.602%500+115.354%
2020-08-31		10.150010.15009.97009.9700-1.287%1,029+116.650%
2020-08-28		9.950010.10009.950010.1000+0.598%451,230+113.861%
2020-08-21		9.950010.04009.950010.0400+0.905%800+115.139%
2020-08-20		9.96009.96009.95009.9500-0.301%509+117.085%
2020-08-19		10.050010.05009.98009.9800-0.200%5,015+116.433%
2020-08-18		10.000010.010010.000010.0000-0.299%4,941+116.000%
2020-08-17		10.050010.050010.030010.0300-0.693%2,363+115.354%
2020-08-13		10.100010.100010.100010.1000-0.198%404+113.861%
2020-08-12		10.050010.120010.050010.1200+0.596%10,714+113.439%
2020-08-11		10.060010.060010.060010.06000.000%7,301+114.712%
2020-08-10		10.060010.060010.060010.0600-0.198%522+114.712%
2020-08-07		10.080010.080010.080010.0800-1.176%100,034+114.286%
2020-08-06		10.200010.200010.200010.2000+0.691%1,108+111.765%
2020-08-05		10.130010.130010.130010.1300-0.197%116+113.228%
2020-08-03		10.150010.150010.150010.1500+0.995%24,765+112.808%
2020-07-31		10.210010.210010.050010.0500-2.427%183,900+114.925%
2020-07-27		10.220010.390010.220010.30000.000%4,493+109.709%
2020-07-24		10.210010.300010.200010.30000.000%8,416+109.709%
2020-07-23		10.200010.300010.150010.30000.000%118,643+109.709%
2020-07-22		10.250010.400010.180010.30000.000%104,209+109.709%
2020-07-21		10.190010.330010.190010.3000+1.179%118,267+109.709%
2020-07-20		10.170010.180010.170010.1800-0.683%940+112.181%
2020-07-17		10.250010.250010.250010.2500+1.085%511+110.732%
2020-07-16		10.080010.140010.080010.1400+0.695%32,979+113.018%
2020-07-15		10.030010.090010.030010.0700+0.599%115,793+114.499%
2020-07-14		9.930010.03009.930010.0100+0.200%15,014+115.784%
2020-07-13		10.180010.18009.99009.99000.000%118,868+116.216%
2020-07-09		9.99009.99009.95009.9900+1.318%1,653+116.216%
2020-07-08		9.90009.90009.86009.8600-0.202%881+119.067%
2020-07-07		9.88009.88009.88009.8800-0.202%268+118.623%
2020-07-02		10.000010.16009.85009.9000+0.508%21,372+118.182%
2020-07-01		10.040010.04009.83009.8500-0.505%312,402+119.289%
2020-06-30		9.90009.90009.90009.9000+1.020%268,755+118.182%
2020-06-26		9.81009.81009.80009.80000.000%560+120.408%
2020-06-25		9.83009.90009.80009.8000-0.609%31,585+120.408%
2020-06-24		9.86009.86009.86009.8600+0.407%1,610+119.067%
2020-06-23		9.91009.91009.82009.8200-0.808%2,266+119.959%
2020-06-22		9.90009.90009.90009.9000+1.020%513+118.182%
2020-06-19		9.88009.88009.80009.8000-1.010%1,073+120.408%
2020-06-18		9.90009.90009.90009.9000+1.020%2,798+118.182%
2020-06-17		9.83009.83009.80009.8000+0.204%109,702+120.408%
2020-06-16		9.78009.78009.78009.7800-0.711%5,055+120.859%
2020-06-05		9.82009.85009.82009.8500+0.819%3,378+119.289%
2020-06-04		9.82009.82009.77009.7700+0.514%3,619+121.085%
2020-06-03		9.75009.75009.72009.72000.000%2,660+122.222%
2020-06-02		9.72009.72009.72009.7200+0.206%1,544+122.222%
2020-06-01		9.70009.70009.70009.70000.000%1,494+122.680%
2020-05-29		9.75009.75009.69009.70000.000%58,966+122.680%
2020-05-19		9.85009.85009.70009.7000-0.308%26,208+122.680%
2020-05-15		9.84009.85009.70009.7300+0.309%101,200+121.994%
2020-05-14		9.70009.78009.70009.70000.000%32,978+122.680%
2020-05-13		9.69009.70009.69009.70000.000%500+122.680%
2020-05-12		9.69009.82009.69009.70000.000%7,601+122.680%
2020-05-08		9.68009.82009.65009.70000.000%59,799+122.680%
2020-05-05		9.75009.75009.70009.70000.000%19,992+122.680%
2020-05-04		9.70009.70009.70009.7000+1.253%200+122.680%
2020-05-01		9.58009.58009.58009.5800-1.440%27,658+125.470%
2020-04-24		9.72009.72009.72009.7200-0.308%2,120+122.222%
2020-04-23		9.75009.75009.75009.75000.000%1,400+121.538%
2020-04-21		9.85009.85009.75009.7500+0.515%2,321+121.538%
2020-04-20		9.70009.70009.70009.7000-0.308%1,109+122.680%
2020-04-16		9.70009.73009.70009.73000.000%33,520+121.994%
2020-04-15		9.50009.73009.50009.7300+0.206%16,200+121.994%
2020-04-14		9.71009.71009.71009.7100+0.103%12,134+122.451%
2020-04-09		9.70009.70009.70009.7000+0.207%4,372+122.680%
2020-04-08		9.68009.68009.68009.6800+1.255%1,080+123.140%
2020-04-06		9.56009.56009.56009.56000.000%31,884+125.941%
2020-04-02		9.57009.57009.56009.5600-0.104%402,593+125.941%
2020-04-01		9.57009.57009.57009.5700-1.340%150,000+125.705%
2020-03-27		9.68009.70009.68009.7000+0.310%610+122.680%
2020-03-26		9.50009.67009.50009.6700+0.207%12,739+123.371%
2020-03-24		9.31009.65009.30009.6500+3.209%512,310+123.834%
2020-03-23		9.35009.35009.35009.3500-1.992%1,030+131.016%
2020-03-20		9.43009.54009.40009.5400+0.421%95,300+126.415%
2020-03-19		9.50009.50009.50009.5000-1.042%2,000+127.368%
2020-03-18		9.60009.60009.60009.6000-1.538%1,000+125.000%
2020-03-13		9.80009.80009.74009.7500-0.510%37,469+121.538%
2020-03-12		9.81009.81009.80009.8000-0.508%1,031+120.408%
2020-03-11		9.90009.90009.85009.8500-0.505%214,172+119.289%
2020-03-09		9.90009.90009.90009.90000.000%599+118.182%
2020-03-06		9.90009.90009.90009.90000.000%680+118.182%
2020-03-05		9.90009.90009.90009.90000.000%175,225+118.182%
2020-03-04		9.90009.92009.90009.90000.000%569,900+118.182%
2020-03-03		9.92009.92009.90009.90000.000%57,400+118.182%
2020-03-02		9.92009.92009.90009.90000.000%2,700+118.182%
2020-02-28		9.90009.90009.88009.9000-0.101%59,220+118.182%
2020-02-26		9.91009.92009.91009.9100+0.101%768,000+117.962%
2020-02-25		9.93009.93009.90009.90000.000%75,101+118.182%
2020-02-21		9.90009.90009.90009.90000.000%116,100+118.182%
2020-02-20		9.90009.90009.90009.9000-0.503%5,000+118.182%
2020-02-19		9.94009.95009.94009.95000.000%51,000+117.085%
2020-02-12		9.95009.95009.92009.9500+0.302%400+117.085%
2020-02-07		9.94009.94009.92009.9200-0.201%100,500+117.742%
2020-02-06		9.94009.95009.94009.94000.000%165,411+117.304%
2020-02-05		9.94009.94009.94009.94000.000%39,100+117.304%
2020-02-04		9.94009.94009.93009.9400-0.101%161,000+117.304%
2020-02-03		9.95009.95009.95009.95000.000%110,000+117.085%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC