Dark

CIIGU
CIIG Capital Partners II, Inc. Unit
stock NASDAQ

Inactive

Apr 26, 2023

8.90USD-7.676%(-0.74)400

Pre-market

0.00USD-100.000%(-9.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-26	8.9000	8.9000	8.8600	8.9000	-7.676%	400	0.000%
2023-04-21	9.6600	9.6600	9.6400	9.6400	-0.619%	610	-7.676%
2023-04-19	9.7100	9.7100	9.7000	9.7000	+5.780%	207	-8.247%
2023-04-18	9.5500	9.5500	9.1600	9.1700	-11.401%	1,410	-2.944%
2023-04-10	10.3500	10.3500	10.3400	10.3500	0.000%	2,100	-14.010%
2023-04-06	10.3500	10.3500	10.3500	10.3500	-2.634%	1,217	-14.010%
2023-04-05	10.4900	10.6300	10.4900	10.6300	+2.904%	6,921	-16.275%
2023-04-04	10.3300	10.3300	10.3300	10.3300	-1.148%	972	-13.843%
2023-03-31	10.4500	10.4500	10.4500	10.4500	+0.096%	3,163	-14.833%
2023-03-30	10.4500	10.4500	10.4400	10.4400	+0.675%	1,391	-14.751%
2023-03-23	10.3700	10.3700	10.3700	10.3700	-0.288%	500	-14.176%
2023-03-21	10.4000	10.4000	10.4000	10.4000	+0.971%	200	-14.423%
2023-03-08	10.3000	10.3000	10.3000	10.3000	0.000%	100	-13.592%
2023-03-07	10.3000	10.3000	10.3000	10.3000	+0.097%	100	-13.592%
2023-03-06	10.2900	10.2900	10.2900	10.2900	+0.097%	100	-13.508%
2023-03-03	10.2800	10.2800	10.2800	10.2800	0.000%	100	-13.424%
2023-03-02	10.2800	10.2800	10.2800	10.2800	0.000%	100	-13.424%
2023-03-01	10.2800	10.2800	10.2800	10.2800	0.000%	100	-13.424%
2023-02-28	10.2800	10.2800	10.2800	10.2800	0.000%	100	-13.424%
2023-02-27	10.2800	10.2800	10.2800	10.2800	+0.097%	100	-13.424%
2023-02-24	10.2700	10.2700	10.2700	10.2700	+0.097%	100	-13.340%
2023-02-23	10.2600	10.2600	10.2600	10.2600	+0.098%	100	-13.255%
2023-02-22	10.2500	10.2500	10.2500	10.2500	0.000%	100	-13.171%
2023-02-21	10.2500	10.2500	10.2500	10.2500	-0.097%	100	-13.171%
2023-02-17	10.2600	10.2600	10.2600	10.2600	0.000%	100	-13.255%
2023-02-16	10.2600	10.2600	10.2600	10.2600	-0.195%	100	-13.255%
2023-02-15	10.2800	10.2800	10.2800	10.2800	+0.097%	100	-13.424%
2023-02-14	10.2700	10.2700	10.2700	10.2700	+0.785%	100	-13.340%
2023-02-06	10.1900	10.1900	10.1900	10.1900	-0.391%	230	-12.659%
2023-02-01	10.3100	10.5200	10.2300	10.2300	+0.294%	3,218	-13.001%
2023-01-31	10.2000	10.2000	10.2000	10.2000	+0.098%	120	-12.745%
2023-01-30	10.1900	10.1900	10.1900	10.1900	+0.295%	122	-12.659%
2023-01-26	10.1600	10.1600	10.1600	10.1600	+0.296%	100	-12.402%
2023-01-18	10.2000	10.2000	10.1300	10.1300	0.000%	1,300	-12.142%
2023-01-17	10.2500	10.2500	10.1300	10.1300	-0.686%	200	-12.142%
2023-01-06	10.2200	10.2200	10.2000	10.2000	-0.488%	1,085	-12.745%
2023-01-05	10.2500	10.2500	10.2500	10.2500	0.000%	100	-13.171%
2023-01-04	10.2500	10.2500	10.2500	10.2500	+0.294%	100	-13.171%
2023-01-03	9.8700	10.2200	9.8700	10.2200	+0.393%	244	-12.916%
2022-12-22	10.5250	10.5946	10.1800	10.1800	+0.494%	2,205	-12.574%
2022-12-21	10.1000	10.1300	10.1000	10.1300	+0.796%	102,988	-12.142%
2022-12-16	10.0700	10.0700	10.0500	10.0500	+0.701%	2,200	-11.443%
2022-12-07	9.9735	9.9800	9.9735	9.9800	-1.090%	505	-10.822%
2022-12-05	10.0900	10.0900	10.0850	10.0900	-0.099%	5,833	-11.794%
2022-12-02	10.1000	10.1000	10.1000	10.1000	+0.975%	77,122	-11.881%
2022-11-28	10.0025	10.0025	10.0025	10.0025	-1.076%	100	-11.022%
2022-11-25	10.1113	10.1113	10.1113	10.1113	+0.510%	210	-11.980%
2022-11-22	10.0700	10.0700	10.0600	10.0600	+0.600%	1,429	-11.531%
2022-11-21	10.0000	10.0000	10.0000	10.0000	-0.299%	110	-11.000%
2022-11-07	9.9476	10.0400	9.9476	10.0300	+0.703%	2,001	-11.266%
2022-11-03	9.9900	9.9900	9.9600	9.9600	-0.797%	1,485	-10.643%
2022-10-26	10.0400	10.0400	10.0400	10.0400	+0.100%	1,501	-11.355%
2022-10-25	10.0300	10.0300	10.0300	10.0300	+0.100%	2,525	-11.266%
2022-10-21	10.0100	10.0300	10.0100	10.0200	+0.100%	5,900	-11.178%
2022-10-13	9.9800	10.0100	9.9800	10.0100	+0.200%	31,346	-11.089%
2022-10-12	9.9900	10.0000	9.9900	9.9900	0.000%	10,004	-10.911%
2022-10-11	9.9900	9.9900	9.9900	9.9900	0.000%	100	-10.911%
2022-10-07	9.9900	9.9900	9.9700	9.9900	+0.201%	900	-10.911%
2022-10-04	9.9800	9.9800	9.9400	9.9700	-0.250%	1,600	-10.732%
2022-09-30	9.9950	9.9950	9.9950	9.9950	+0.654%	1,171	-10.955%
2022-09-27	9.9600	9.9600	9.9301	9.9301	-0.400%	820	-10.374%
2022-09-26	9.9700	9.9700	9.9700	9.9700	+0.100%	1,246	-10.732%
2022-09-23	9.9600	9.9600	9.9600	9.9600	-0.300%	1,010	-10.643%
2022-09-21	10.0000	10.0000	9.9900	9.9900	+0.301%	1,200	-10.911%
2022-09-20	10.0000	10.0000	9.9600	9.9600	-0.001%	1,900	-10.643%
2022-09-19	10.0000	10.0000	9.9600	9.9601	-0.199%	4,300	-10.643%
2022-09-16	9.9600	9.9900	9.9600	9.9800	-0.499%	6,950	-10.822%
2022-09-13	9.9600	10.0300	9.9300	10.0300	+0.703%	6,621	-11.266%
2022-08-29	9.9600	9.9600	9.9600	9.9600	-0.500%	100	-10.643%
2022-08-18	10.0200	10.0200	10.0100	10.0100	0.000%	200	-11.089%
2022-08-17	10.0200	10.0200	10.0100	10.0100	-0.199%	400	-11.089%
2022-08-15	10.0300	10.0300	10.0300	10.0300	+0.796%	200	-11.266%
2022-08-10	9.9500	9.9508	9.9500	9.9508	-0.293%	3,500	-10.560%
2022-08-09	9.9900	9.9900	9.9500	9.9800	+0.302%	6,717	-10.822%
2022-08-08	9.9500	9.9500	9.9500	9.9500	-0.201%	100	-10.553%
2022-08-04	9.9700	9.9700	9.9700	9.9700	-0.598%	401	-10.732%
2022-07-25	10.0300	10.0300	9.9500	10.0300	+0.300%	1,824	-11.266%
2022-07-14	10.0000	10.0000	10.0000	10.0000	+0.301%	200	-11.000%
2022-07-13	9.9800	9.9800	9.9700	9.9700	-0.185%	623	-10.732%
2022-06-30	9.9301	10.0411	9.9300	9.9885	-0.115%	5,100	-10.898%
2022-06-27	9.9300	10.0000	9.9300	10.0000	-0.100%	4,582	-11.000%
2022-06-21	10.1433	10.1433	9.9400	10.0100	-1.959%	2,500	-11.089%
2022-06-17	10.0100	10.2100	10.0100	10.2100	+1.998%	9,001	-12.831%
2022-06-13	10.0100	10.0100	9.9400	10.0100	+0.100%	403	-11.089%
2022-06-07	10.0000	10.0000	10.0000	10.0000	0.000%	28,424	-11.000%
2022-06-03	10.0000	10.0000	10.0000	10.0000	+0.200%	29,901	-11.000%
2022-06-01	9.9800	9.9800	9.9800	9.9800	+0.605%	20,100	-10.822%
2022-05-27	9.9200	9.9200	9.9200	9.9200	0.000%	140	-10.282%
2022-05-25	9.9200	9.9200	9.9200	9.9200	-0.151%	100	-10.282%
2022-05-23	9.9350	9.9350	9.9200	9.9350	-0.151%	1,100	-10.418%
2022-05-20	9.9500	9.9500	9.9500	9.9500	0.000%	1,250	-10.553%
2022-05-19	9.9600	9.9600	9.9500	9.9500	-0.301%	7,089	-10.553%
2022-05-18	10.0000	10.0000	9.9800	9.9800	-0.200%	29,709	-10.822%
2022-05-17	10.0000	10.0000	10.0000	10.0000	0.000%	7,000	-11.000%
2022-05-16	10.0000	10.0000	10.0000	10.0000	-0.200%	1,000	-11.000%
2022-05-11	10.0200	10.0200	10.0200	10.0200	-0.398%	10,612	-11.178%
2022-05-09	10.0300	10.0600	10.0300	10.0600	+0.100%	4,000	-11.531%
2022-05-02	10.0300	10.0500	10.0300	10.0500	+0.199%	51,100	-11.443%
2022-04-25	10.0300	10.0300	10.0300	10.0300	-0.541%	227	-11.266%
2022-04-21	10.0846	10.0846	10.0846	10.0846	-0.350%	1,000	-11.747%
2022-04-13	10.1200	10.1200	10.1200	10.1200	+0.447%	5,009	-12.055%
2022-04-11	10.0400	10.0900	10.0400	10.0750	+0.750%	2,063	-11.663%
2022-04-08	10.0000	10.0000	10.0000	10.0000	-0.299%	15,000	-11.000%
2022-04-07	10.0400	10.0400	10.0000	10.0300	-0.100%	26,155	-11.266%
2022-04-04	10.0400	10.0400	10.0400	10.0400	+0.200%	100	-11.355%
2022-04-01	10.0900	10.1000	10.0200	10.0200	-0.299%	5,050	-11.178%
2022-03-31	10.0500	10.0500	10.0350	10.0500	+0.285%	51,591	-11.443%
2022-03-29	10.0214	10.0214	10.0214	10.0214	-0.384%	2,700	-11.190%
2022-03-22	10.0000	10.0600	10.0000	10.0600	+0.802%	5,033	-11.531%
2022-03-21	9.9800	9.9800	9.9800	9.9800	-0.300%	250	-10.822%
2022-03-18	10.0047	10.0100	10.0047	10.0100	+0.301%	1,200	-11.089%
2022-03-17	9.9800	9.9800	9.9800	9.9800	-0.300%	450	-10.822%
2022-03-16	10.0100	10.0100	10.0100	10.0100	0.000%	204	-11.089%
2022-03-10	10.0100	10.0100	10.0100	10.0100	-0.150%	466	-11.089%
2022-03-09	9.9800	10.0270	9.9800	10.0250	-0.078%	2,404	-11.222%
2022-03-08	9.8750	10.0400	9.8750	10.0328	-0.072%	1,036	-11.291%
2022-03-07	10.0000	10.0400	9.9900	10.0400	+0.200%	6,325	-11.355%
2022-03-04	10.0000	10.0200	10.0000	10.0200	+0.100%	2,264	-11.178%
2022-03-03	10.0000	10.0100	10.0000	10.0100	-0.497%	5,940	-11.089%
2022-03-02	10.0000	10.2100	10.0000	10.0600	+1.309%	17,068	-11.531%
2022-03-01	9.9400	9.9500	9.9300	9.9300	-0.700%	739	-10.373%
2022-02-28	10.0000	10.0200	10.0000	10.0000	-0.200%	3,561	-11.000%
2022-02-24	10.0200	10.0200	10.0200	10.0200	-0.694%	11,521	-11.178%
2022-02-23	10.1400	10.1500	10.0100	10.0900	-0.493%	18,800	-11.794%
2022-02-22	10.1400	10.1400	10.1400	10.1400	+0.996%	227	-12.229%
2022-02-18	10.1400	10.1400	10.0400	10.0400	-1.274%	270	-11.355%
2022-02-17	10.1600	10.1700	10.1400	10.1696	+1.039%	1,794	-12.484%
2022-02-15	10.0650	10.0650	10.0650	10.0650	-0.050%	800	-11.575%
2022-02-10	10.0300	10.0700	10.0300	10.0700	+0.299%	4,620	-11.619%
2022-02-09	10.0400	10.0400	10.0400	10.0400	0.000%	1,201	-11.355%
2022-02-08	10.0000	10.0400	9.9900	10.0400	0.000%	17,412	-11.355%
2022-02-04	10.0100	10.0700	10.0000	10.0400	-0.298%	9,230	-11.355%
2022-02-03	10.1100	10.1100	10.0700	10.0700	-1.275%	400	-11.619%
2022-02-02	10.2000	10.2000	10.2000	10.2000	+0.890%	292	-12.745%
2022-01-31	10.2200	10.2200	10.1100	10.1100	-0.882%	904	-11.968%
2022-01-28	10.2000	10.2000	10.2000	10.2000	0.000%	1,004	-12.745%
2022-01-27	10.2000	10.2100	10.2000	10.2000	0.000%	1,508	-12.745%
2022-01-26	10.1200	10.2000	10.1200	10.2000	+0.791%	5,415	-12.745%
2022-01-25	10.1400	10.1400	10.1200	10.1200	-1.172%	1,500	-12.055%
2022-01-24	10.2400	10.2800	10.1800	10.2400	0.000%	5,678	-13.086%
2022-01-21	10.2800	10.2800	10.2400	10.2400	-0.389%	482	-13.086%
2022-01-20	10.2900	10.3000	10.2500	10.2800	-0.291%	11,501	-13.424%
2022-01-19	10.3100	10.3100	10.3000	10.3100	-0.097%	16,917	-13.676%
2022-01-18	10.5000	10.5000	10.3000	10.3200	0.000%	10,326	-13.760%
2022-01-14	10.2500	10.3200	10.2400	10.3200	+0.683%	3,400	-13.760%
2022-01-13	10.3400	10.3500	10.2500	10.2500	+0.098%	11,837	-13.171%
2022-01-12	10.7100	10.7100	10.2350	10.2400	-1.063%	9,957	-13.086%
2022-01-10	10.2000	10.3500	10.2000	10.3500	0.000%	1,516	-14.010%
2022-01-07	10.3600	10.3600	10.3500	10.3500	0.000%	866	-14.010%
2022-01-06	10.3500	10.3500	10.3500	10.3500	0.000%	100	-14.010%
2022-01-03	10.3700	10.3700	10.3000	10.3500	+0.291%	28,250	-14.010%
2021-12-31	10.4200	10.4800	10.3200	10.3200	+1.077%	60,250	-13.760%
2021-12-29	10.2100	10.2100	10.2100	10.2100	0.000%	5,310	-12.831%
2021-12-28	10.5300	10.5500	10.2000	10.2100	-0.098%	21,058	-12.831%
2021-12-23	10.2200	10.2200	10.2100	10.2200	0.000%	14,428	-12.916%
2021-12-22	10.2300	10.2300	10.2200	10.2200	-0.098%	204	-12.916%
2021-12-21	10.2300	10.2300	10.2300	10.2300	0.000%	400	-13.001%
2021-12-17	10.2250	10.2400	10.1950	10.2300	+0.098%	265,429	-13.001%
2021-12-16	10.1800	10.2300	10.1800	10.2200	0.000%	20,702	-12.916%
2021-12-15	10.2200	10.2200	10.1800	10.2200	-0.293%	40,002	-12.916%
2021-12-14	10.2500	10.2500	10.2500	10.2500	0.000%	5,100	-13.171%
2021-12-10	10.2000	10.2500	10.1300	10.2500	+0.098%	157,570	-13.171%
2021-12-08	10.2000	10.2500	10.2000	10.2400	-0.098%	198,952	-13.086%
2021-12-07	10.3000	10.3000	10.2300	10.2500	+0.392%	24,139	-13.171%
2021-12-06	10.2200	10.2200	10.2000	10.2100	-0.293%	7,502	-12.831%
2021-12-03	10.3000	10.3000	10.2300	10.2400	+0.098%	68,333	-13.086%
2021-12-02	10.2400	10.3000	10.2300	10.2300	-0.583%	47,163	-13.001%
2021-12-01	10.2500	10.2900	10.2500	10.2900	-0.097%	12,531	-13.508%
2021-11-30	10.3000	10.3000	10.2100	10.3000	+0.097%	130,666	-13.592%
2021-11-29	10.3000	10.3000	10.2500	10.2900	+0.195%	30,467	-13.508%
2021-11-26	10.3000	10.3000	10.2700	10.2700	+0.293%	7,200	-13.340%
2021-11-24	10.2400	10.2500	10.2400	10.2400	-0.583%	10,002	-13.086%
2021-11-23	10.3000	10.3000	10.3000	10.3000	+0.980%	7,274	-13.592%
2021-11-19	10.2100	10.2400	10.2000	10.2000	-0.454%	53,052	-12.745%
2021-11-18	10.2591	10.2591	10.2465	10.2465	-0.229%	305	-13.141%
2021-11-16	10.2700	10.2800	10.2200	10.2700	-0.097%	92,067	-13.340%
2021-11-15	10.2900	10.3100	10.2600	10.2800	+0.686%	84,074	-13.424%
2021-11-10	10.1800	10.2200	10.1800	10.2100	-0.196%	253,600	-12.831%
2021-11-09	10.2000	10.2300	10.2000	10.2300	+0.196%	53,000	-13.001%
2021-11-08	10.2000	10.2300	10.1400	10.2100	+0.591%	492,747	-12.831%
2021-11-05	10.2000	10.2000	10.1200	10.1500	0.000%	574,519	-12.315%
2021-11-04	10.2000	10.2000	10.1500	10.1500	+0.296%	1,776	-12.315%
2021-11-03	10.1200	10.1200	10.1200	10.1200	-0.099%	299	-12.055%
2021-11-02	10.1300	10.1300	10.1000	10.1300	-0.099%	24,698	-12.142%
2021-11-01	10.1700	10.1700	10.1200	10.1400	+0.099%	588,643	-12.229%
2021-10-29	10.1000	10.1500	10.1000	10.1300	-0.246%	40,180	-12.142%
2021-10-28	10.1114	10.1550	10.1114	10.1550	+0.346%	1,832	-12.358%
2021-10-27	10.1200	10.1200	10.1200	10.1200	+0.198%	35,501	-12.055%
2021-10-26	10.1000	10.1000	10.1000	10.1000	-0.099%	1,194	-11.881%
2021-10-25	10.1000	10.1500	10.1000	10.1100	0.000%	108,384	-11.968%
2021-10-22	10.1100	10.1100	10.1050	10.1100	0.000%	20,654	-11.968%
2021-10-21	10.1000	10.1200	10.1000	10.1100	0.000%	36,297	-11.968%
2021-10-20	10.1300	10.1300	10.1100	10.1100	-0.197%	341,581	-11.968%
2021-10-19	10.1227	10.1300	10.1227	10.1300	+0.099%	12,055	-12.142%
2021-10-18	10.1002	10.1200	10.1002	10.1200	+0.099%	7,062	-12.055%
2021-10-13	10.0900	10.1450	10.0900	10.1100	-0.197%	290,514	-11.968%
2021-10-07	10.0500	10.1300	10.0500	10.1300	+0.198%	4,527	-12.142%
2021-10-06	10.0700	10.1300	10.0600	10.1100	+0.347%	18,553	-11.968%
2021-10-05	10.0800	10.0900	10.0700	10.0750	-0.050%	70,891	-11.663%
2021-10-04	10.1000	10.1000	10.0700	10.0800	+0.099%	27,449	-11.706%
2021-10-01	10.1200	10.1300	10.0700	10.0700	-0.099%	25,208	-11.619%
2021-09-30	10.1400	10.1400	10.0800	10.0800	0.000%	30,873	-11.706%

.dark-mode .dGXHBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGXHBH{ color: #333333; background-color: white; border: 2px solid #333333; }CIIGUCIIG Capital Partners II, Inc. Unitstock NASDAQ

CIIGU
CIIG Capital Partners II, Inc. Unit
stock NASDAQ