Dark

CIIGW
CIIG Capital Partners II, Inc. Warrant
stock NASDAQ

Inactive

Apr 28, 2023

0.1100USD+10.000%(+0.0100)66,859

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
2023-04-28	0.110000	0.120000	0.100000	0.110000	+10.000%	66,859	0.000%
2023-04-27	0.110000	0.110000	0.100000	0.100000	0.000%	4,600	+10.000%
2023-04-26	0.100000	0.100000	0.100000	0.100000	-9.091%	15,110	+10.000%
2023-04-24	0.090000	0.110000	0.090000	0.110000	+3.961%	740	0.000%
2023-04-21	0.110000	0.112200	0.105640	0.105809	+0.675%	6,206	+3.961%
2023-04-20	0.105100	0.105100	0.105100	0.105100	-4.193%	100	+4.662%
2023-04-19	0.110000	0.112100	0.106000	0.109700	-8.583%	18,332	+0.273%
2023-04-18	0.110000	0.120000	0.110000	0.120000	0.000%	2,220	-8.333%
2023-04-14	0.120000	0.120000	0.103800	0.120000	0.000%	21,610	-8.333%
2023-04-13	0.119000	0.122500	0.118000	0.120000	+9.091%	59,050	-8.333%
2023-04-06	0.110000	0.120000	0.110000	0.110000	-8.334%	8,653	0.000%
2023-04-05	0.115000	0.124300	0.115000	0.120001	+4.349%	4,850	-8.334%
2023-04-03	0.115101	0.115101	0.115000	0.115000	-8.000%	12,000	-4.348%
2023-03-31	0.125000	0.125000	0.125000	0.125000	0.000%	1,487	-12.000%
2023-03-28	0.125000	0.125000	0.125000	0.125000	-1.961%	3,800	-12.000%
2023-03-27	0.127500	0.127600	0.127500	0.127500	-1.923%	52,485	-13.725%
2023-03-24	0.136500	0.136500	0.129400	0.130000	0.000%	865	-15.385%
2023-03-21	0.130000	0.130000	0.130000	0.130000	-2.913%	2,320	-15.385%
2023-03-20	0.116000	0.134899	0.116000	0.133900	+23.070%	49,852	-17.849%
2023-03-17	0.108800	0.108800	0.108800	0.108800	0.000%	200	+1.103%
2023-03-16	0.107600	0.108800	0.107600	0.108800	-0.548%	8,905	+1.103%
2023-03-15	0.108800	0.109400	0.108800	0.109400	-0.545%	5,400	+0.548%
2023-03-14	0.110000	0.115000	0.110000	0.110000	+4.661%	12,400	0.000%
2023-03-13	0.102500	0.105101	0.102500	0.105101	+0.287%	5,500	+4.661%
2023-03-08	0.103000	0.104800	0.102500	0.104800	+2.244%	900	+4.962%
2023-03-03	0.102751	0.102800	0.102500	0.102500	-1.252%	2,050	+7.317%
2023-03-02	0.103800	0.103800	0.103800	0.103800	-1.143%	200	+5.973%
2023-03-01	0.100000	0.105000	0.100000	0.105000	-0.353%	1,960	+4.762%
2023-02-27	0.100000	0.105852	0.100000	0.105372	+5.372%	16,150	+4.392%
2023-02-24	0.095000	0.102800	0.095000	0.100000	+14.286%	5,900	+10.000%
2023-02-23	0.087500	0.087500	0.087500	0.087500	+0.690%	122,872	+25.714%
2023-02-22	0.082500	0.090000	0.082500	0.086900	+4.952%	60,000	+26.582%
2023-02-21	0.080000	0.082800	0.080000	0.082800	+3.500%	400	+32.850%
2023-02-17	0.080000	0.080000	0.080000	0.080000	0.000%	25,221	+37.500%
2023-02-16	0.080000	0.090000	0.080000	0.080000	0.000%	18,100	+37.500%
2023-02-15	0.080000	0.080000	0.080000	0.080000	0.000%	7,600	+37.500%
2023-02-13	0.080000	0.080000	0.080000	0.080000	0.000%	4,300	+37.500%
2023-02-10	0.080000	0.080000	0.080000	0.080000	0.000%	43,156	+37.500%
2023-02-09	0.080000	0.080000	0.080000	0.080000	+6.667%	100,001	+37.500%
2023-02-08	0.074899	0.075000	0.074899	0.075000	0.000%	8,400	+46.667%
2023-02-03	0.075000	0.075000	0.075000	0.075000	+1.926%	600	+46.667%
2023-02-02	0.070000	0.073583	0.070000	0.073583	+5.269%	45,064	+49.491%
2023-02-01	0.070000	0.070000	0.069900	0.069900	-0.143%	955	+57.368%
2023-01-31	0.075000	0.075000	0.069600	0.070000	0.000%	128,300	+57.143%
2023-01-30	0.070000	0.074000	0.070000	0.070000	-2.507%	61,800	+57.143%
2023-01-27	0.065000	0.071800	0.065000	0.071800	+14.880%	66,746	+53.203%
2023-01-25	0.062500	0.062500	0.062500	0.062500	0.000%	298	+76.000%
2023-01-23	0.062500	0.062500	0.062500	0.062500	0.000%	10,000	+76.000%
2023-01-19	0.060000	0.070000	0.060000	0.062500	+4.167%	75,987	+76.000%
2023-01-18	0.060000	0.060000	0.060000	0.060000	0.000%	393	+83.333%
2023-01-13	0.061000	0.061000	0.060000	0.060000	-7.692%	43,123	+83.333%
2023-01-12	0.065000	0.065000	0.065000	0.065000	-18.750%	25,000	+69.231%
2023-01-11	0.080000	0.080000	0.080000	0.080000	+23.077%	200	+37.500%
2023-01-05	0.065000	0.065000	0.065000	0.065000	-0.154%	7,500	+69.231%
2023-01-04	0.070000	0.070400	0.065100	0.065100	0.000%	129,401	+68.971%
2023-01-03	0.065000	0.065100	0.065000	0.065100	-18.625%	2,000	+68.971%
2022-12-30	0.070000	0.080000	0.070000	0.080000	+23.077%	4,250	+37.500%
2022-12-29	0.065000	0.065000	0.065000	0.065000	-3.705%	2,100	+69.231%
2022-12-27	0.068800	0.068800	0.065000	0.067501	-3.432%	10,800	+62.961%
2022-12-22	0.069900	0.069900	0.069900	0.069900	+7.209%	100	+57.368%
2022-12-21	0.065500	0.067100	0.063200	0.065200	+0.308%	15,850	+68.712%
2022-12-19	0.065000	0.065000	0.065000	0.065000	+6.557%	20,284	+69.231%
2022-12-16	0.061000	0.061101	0.061000	0.061000	0.000%	2,200	+80.328%
2022-12-14	0.061000	0.061000	0.061000	0.061000	-10.228%	200	+80.328%
2022-12-09	0.061000	0.067950	0.061000	0.067950	+2.334%	1,554	+61.884%
2022-12-08	0.061000	0.069149	0.061000	0.066400	+8.852%	4,000	+65.663%
2022-12-07	0.070000	0.070000	0.061000	0.061000	-12.857%	25,162	+80.328%
2022-12-06	0.070000	0.070000	0.070000	0.070000	-12.500%	8,100	+57.143%
2022-12-05	0.080000	0.090350	0.080000	0.080000	0.000%	26,552	+37.500%
2022-12-02	0.080000	0.080000	0.080000	0.080000	-18.284%	23,568	+37.500%
2022-11-30	0.080000	0.097900	0.080000	0.097900	+15.041%	9,613	+12.360%
2022-11-29	0.085100	0.085100	0.085100	0.085100	+9.806%	4,000	+29.260%
2022-11-25	0.077500	0.077500	0.077500	0.077500	0.000%	701	+41.935%
2022-11-23	0.105000	0.105000	0.077500	0.077500	-3.125%	138,868	+41.935%
2022-11-22	0.080000	0.109900	0.080000	0.080000	+300.000%	392,772	+37.500%
2022-11-18	0.032300	0.032300	0.010700	0.020000	-78.610%	78,809	+450.000%
2022-11-17	0.093500	0.093500	0.093500	0.093500	+133.750%	134	+17.647%
2022-11-10	0.049900	0.049950	0.032900	0.040000	-20.000%	53,010	+175.000%
2022-10-18	0.050000	0.050000	0.050000	0.050000	+11.111%	53,527	+120.000%
2022-10-11	0.045000	0.045000	0.045000	0.045000	-10.000%	1,177	+144.444%
2022-10-07	0.050000	0.050000	0.050000	0.050000	0.000%	200	+120.000%
2022-10-05	0.050000	0.050000	0.050000	0.050000	-11.504%	189,152	+120.000%
2022-10-04	0.101000	0.101000	0.056500	0.056500	-48.636%	85,250	+94.690%
2022-09-30	0.110000	0.120000	0.110000	0.110000	-8.333%	10,500	0.000%
2022-09-26	0.120000	0.120000	0.120000	0.120000	-0.826%	17,254	-8.333%
2022-09-15	0.121000	0.121000	0.115700	0.121000	-14.184%	1,259	-9.091%
2022-08-11	0.115700	0.141000	0.100000	0.141000	0.000%	10,800	-21.986%
2022-08-10	0.141000	0.141000	0.134900	0.141000	+8.462%	4,350	-21.986%
2022-08-09	0.130000	0.130000	0.130000	0.130000	+8.333%	154	-15.385%
2022-08-03	0.120000	0.120000	0.120000	0.120000	-3.692%	76,446	-8.333%
2022-08-02	0.140000	0.140000	0.124600	0.124600	-16.933%	2,400	-11.717%
2022-07-26	0.174800	0.174800	0.150000	0.150000	-25.000%	900	-26.667%
2022-07-25	0.229000	0.229000	0.200000	0.200000	+65.289%	1,171	-45.000%
2022-07-19	0.110000	0.121000	0.110000	0.121000	+10.000%	204,493	-9.091%
2022-07-18	0.109500	0.110000	0.109000	0.110000	+10.000%	20,000	0.000%
2022-07-14	0.120000	0.120000	0.100000	0.100000	-16.667%	30,200	+10.000%
2022-07-08	0.120000	0.120000	0.120000	0.120000	0.000%	26,200	-8.333%
2022-07-06	0.130000	0.130000	0.120000	0.120000	-7.693%	220,300	-8.333%
2022-07-05	0.130001	0.130001	0.130000	0.130001	+8.334%	3,900	-15.385%
2022-07-01	0.120101	0.121399	0.120000	0.120000	-7.692%	13,200	-8.333%
2022-06-30	0.130000	0.130000	0.130000	0.130000	0.000%	350	-15.385%
2022-06-17	0.130000	0.130000	0.130000	0.130000	-23.754%	1,400	-15.385%
2022-06-15	0.191900	0.191900	0.170500	0.170500	+0.294%	200	-35.484%
2022-06-14	0.160000	0.170000	0.160000	0.170000	0.000%	72,579	-35.294%
2022-06-13	0.170001	0.170001	0.170000	0.170000	0.000%	2,211	-35.294%
2022-06-07	0.170000	0.170000	0.170000	0.170000	+5.410%	1,100	-35.294%
2022-06-02	0.160101	0.161275	0.160000	0.161275	+15.196%	1,900	-31.794%
2022-05-31	0.140000	0.140100	0.140000	0.140000	0.000%	2,600	-21.429%
2022-05-27	0.140000	0.149950	0.140000	0.140000	0.000%	53,294	-21.429%
2022-05-25	0.120000	0.140000	0.119900	0.140000	-12.500%	40,515	-21.429%
2022-05-24	0.160000	0.160100	0.160000	0.160000	0.000%	243,309	-31.250%
2022-05-23	0.229000	0.229000	0.160000	0.160000	-11.602%	28,805	-31.250%
2022-05-18	0.160000	0.200000	0.160000	0.181000	-32.210%	14,350	-39.227%
2022-05-17	0.307000	0.307000	0.200000	0.267000	+11.250%	82,099	-58.801%
2022-05-16	0.240000	0.240000	0.240000	0.240000	-3.962%	274	-54.167%
2022-05-11	0.249900	0.249900	0.249900	0.249900	+24.950%	100	-55.982%
2022-05-10	0.200000	0.200000	0.200000	0.200000	-11.092%	100,103	-45.000%
2022-05-09	0.340000	0.340000	0.199900	0.224951	-10.020%	32,706	-51.100%
2022-05-06	0.219100	0.255500	0.215650	0.250000	0.000%	2,811	-56.000%
2022-05-05	0.250000	0.250000	0.250000	0.250000	0.000%	108,200	-56.000%
2022-05-04	0.246800	0.250000	0.246800	0.250000	-5.660%	676	-56.000%
2022-05-03	0.270000	0.270000	0.265000	0.265000	-1.852%	194,585	-58.491%
2022-04-29	0.440000	0.440000	0.270000	0.270000	+8.000%	7,601	-59.259%
2022-04-27	0.390000	0.390000	0.250000	0.250000	-16.667%	17,804	-56.000%
2022-04-26	0.273400	0.300000	0.273400	0.300000	0.000%	1,502	-63.333%
2022-04-25	0.310000	0.310000	0.300000	0.300000	-9.091%	103,697	-63.333%
2022-04-14	0.330000	0.330000	0.330000	0.330000	-17.479%	300	-66.667%
2022-04-13	0.477700	0.477700	0.399900	0.399900	+5.237%	761	-72.493%
2022-04-11	0.388000	0.388000	0.380000	0.380000	+15.152%	410	-71.053%
2022-04-08	0.329000	0.330000	0.329000	0.330000	+0.640%	3,305	-66.667%
2022-04-07	0.330000	0.330000	0.310000	0.327900	-9.370%	6,302	-66.453%
2022-04-06	0.361800	0.361800	0.361800	0.361800	-9.505%	269	-69.596%
2022-04-05	0.399800	0.399800	0.399800	0.399800	-0.025%	101	-72.486%
2022-04-04	0.399900	0.399900	0.399900	0.399900	+2.538%	100	-72.493%
2022-03-31	0.350500	0.399900	0.334200	0.390000	+3.147%	27,745	-71.795%
2022-03-29	0.380000	0.380000	0.378100	0.378100	+8.029%	65,018	-70.907%
2022-03-28	0.350000	0.350000	0.350000	0.350000	0.000%	100,674	-68.571%
2022-03-25	0.350000	0.350000	0.350000	0.350000	-5.838%	25,000	-68.571%
2022-03-23	0.350000	0.371700	0.340000	0.371700	+18.868%	285,916	-70.406%
2022-03-22	0.350000	0.350000	0.300100	0.312700	-10.606%	53,925	-64.823%
2022-03-21	0.350000	0.350000	0.349800	0.349800	-0.057%	3,741	-68.553%
2022-03-18	0.320000	0.350000	0.320000	0.350000	0.000%	17,386	-68.571%
2022-03-17	0.350000	0.350000	0.350000	0.350000	0.000%	21,150	-68.571%
2022-03-16	0.350000	0.350000	0.350000	0.350000	-0.029%	2,637	-68.571%
2022-03-15	0.300100	0.350101	0.300100	0.350100	-5.378%	1,000	-68.580%
2022-03-11	0.330100	0.370000	0.325800	0.370000	-2.632%	109,643	-70.270%
2022-03-10	0.380000	0.380000	0.375200	0.380000	+2.675%	6,648	-71.053%
2022-03-09	0.389900	0.390000	0.370000	0.370100	-7.475%	53,111	-70.278%
2022-03-07	0.380000	0.400100	0.380000	0.400000	0.000%	2,194	-72.500%
2022-03-04	0.400000	0.450000	0.400000	0.400000	0.000%	1,197	-72.500%
2022-03-03	0.400000	0.400000	0.380000	0.400000	-2.439%	5,154	-72.500%
2022-03-02	0.390000	0.450000	0.390000	0.410000	+7.895%	6,000	-73.171%
2022-03-01	0.380000	0.380000	0.380000	0.380000	0.000%	637	-71.053%
2022-02-28	0.360000	0.407200	0.326000	0.380000	0.000%	40,307	-71.053%
2022-02-25	0.380000	0.390000	0.380000	0.380000	-19.028%	8,710	-71.053%
2022-02-24	0.370001	0.499900	0.370001	0.469300	+11.738%	1,300	-76.561%
2022-02-23	0.430000	0.430000	0.413100	0.420000	-2.326%	102,198	-73.810%
2022-02-17	0.430000	0.430000	0.430000	0.430000	-12.227%	280	-74.419%
2022-02-11	0.430000	0.499900	0.430000	0.489900	+13.930%	272,955	-77.546%
2022-02-10	0.420000	0.439900	0.420000	0.430000	-2.273%	2,835	-74.419%
2022-02-09	0.419700	0.440000	0.390500	0.440000	+2.349%	27,700	-75.000%
2022-02-08	0.400200	0.460100	0.400200	0.429900	-4.488%	51,580	-74.413%
2022-02-07	0.440000	0.500100	0.400000	0.450100	-18.164%	7,944	-75.561%
2022-02-04	0.450200	0.550000	0.419899	0.550000	-15.398%	9,350	-80.000%
2022-02-02	0.500000	0.699900	0.500000	0.650101	-7.115%	940	-83.080%
2022-02-01	0.690000	0.700000	0.611400	0.699900	+1.332%	30,663	-84.283%
2022-01-26	0.620000	0.750000	0.617253	0.690700	+0.832%	29,971	-84.074%
2022-01-25	0.685000	0.685000	0.685000	0.685000	+0.691%	200	-83.942%
2022-01-24	0.670100	0.736600	0.660000	0.680300	-6.808%	85,561	-83.831%
2022-01-21	0.730000	0.730000	0.720000	0.730000	-2.419%	8,139	-84.932%
2022-01-20	0.750000	0.750000	0.700000	0.748100	+1.081%	224,615	-85.296%
2022-01-19	0.755000	0.760000	0.740100	0.740100	-2.618%	6,942	-85.137%
2022-01-18	0.780100	0.804800	0.760000	0.760000	+8.494%	1,882	-85.526%
2022-01-14	0.700501	0.700501	0.700501	0.700501	+0.029%	200	-84.297%
2022-01-13	0.700300	0.700300	0.700300	0.700300	-5.518%	250	-84.292%
2022-01-12	0.780000	0.780000	0.741200	0.741200	-2.499%	39,498	-85.159%
2022-01-10	0.800000	0.800000	0.760201	0.760201	-4.975%	4,660	-85.530%
2022-01-07	0.800000	0.800000	0.800000	0.800000	-2.427%	540	-86.250%
2022-01-03	0.829900	0.829900	0.800000	0.819900	-1.205%	1,854	-86.584%
2021-12-31	0.829900	0.830000	0.824900	0.829900	+6.397%	1,761	-86.745%
2021-12-30	0.780000	0.780000	0.760100	0.780000	+1.299%	14,150	-85.897%
2021-12-29	0.770000	0.770000	0.770000	0.770000	0.000%	10,042	-85.714%
2021-12-28	0.770100	0.840000	0.770000	0.770000	-1.282%	10,001	-85.714%
2021-12-23	0.820000	0.840000	0.780000	0.780000	-4.878%	11,417	-85.897%
2021-12-22	0.839900	0.840000	0.819900	0.820000	-2.346%	2,926	-86.585%
2021-12-21	0.839700	0.839700	0.839700	0.839700	+7.654%	913	-86.900%
2021-12-20	0.780000	0.780000	0.780000	0.780000	-0.038%	200	-85.897%
2021-12-17	0.770000	0.780300	0.770000	0.780300	-8.178%	123,768	-85.903%
2021-12-16	0.770000	0.849900	0.760000	0.849800	+13.126%	38,905	-87.056%
2021-12-15	0.800000	0.800000	0.751200	0.751200	+0.147%	15,501	-85.357%
2021-12-14	0.760000	0.760000	0.750100	0.750100	-4.749%	450	-85.335%
2021-12-10	0.760300	0.820000	0.750000	0.787500	-2.778%	85,653	-86.032%
2021-12-09	0.800000	0.810000	0.800000	0.810000	-4.650%	2,136	-86.420%
2021-12-08	0.760000	0.860000	0.760000	0.849500	+3.598%	155,228	-87.051%
2021-12-07	0.827400	0.827400	0.820000	0.820000	+2.500%	11,850	-86.585%
2021-12-06	0.780000	0.800000	0.780000	0.800000	-1.235%	4,102	-86.250%
2021-12-03	0.830000	0.839900	0.750100	0.810000	-2.421%	73,410	-86.420%
2021-12-02	0.850000	0.859900	0.784500	0.830100	-2.341%	197,621	-86.749%
2021-12-01	0.850000	0.860000	0.850000	0.850000	+2.410%	43,735	-87.059%
2021-11-30	0.830000	0.830000	0.830000	0.830000	-2.353%	20,453	-86.747%
2021-11-29	0.840100	0.855000	0.835050	0.850000	-1.174%	59,482	-87.059%
2021-11-26	0.860100	0.860100	0.860000	0.860100	-0.012%	3,725	-87.211%
2021-11-24	0.860000	0.860200	0.860000	0.860200	-2.250%	6,824	-87.212%
2021-11-23	0.880000	0.880000	0.840000	0.880000	+3.542%	28,003	-87.500%
2021-11-22	0.820100	0.850000	0.820100	0.849900	-3.409%	14,388	-87.057%
2021-11-19	0.830000	0.879900	0.810000	0.879900	+6.012%	38,007	-87.499%
2021-11-18	0.830000	0.830000	0.830000	0.830000	+3.750%	900	-86.747%
2021-11-17	0.800000	0.800000	0.800000	0.800000	0.000%	619	-86.250%
2021-11-16	0.821400	0.840000	0.750000	0.800000	-3.614%	64,972	-86.250%
2021-11-15	0.830000	0.920000	0.815500	0.830000	+3.737%	167,405	-86.747%
2021-11-12	0.849950	0.849950	0.800000	0.800100	+0.012%	1,026	-86.252%
2021-11-11	0.770101	0.800000	0.770000	0.800000	0.000%	502,320	-86.250%
2021-11-10	0.751100	0.800000	0.741100	0.800000	+2.564%	189,974	-86.250%
2021-11-09	0.780000	0.780000	0.730000	0.780000	-0.889%	354,262	-85.897%
2021-11-08	0.700800	0.860000	0.700000	0.787000	+24.921%	362,378	-86.023%
2021-11-05	0.500000	1.000000	0.500000	0.630000	0.000%	129,402	-82.540%

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

CIIGW
CIIG Capital Partners II, Inc. Warrant
stock NASDAQ