Dark

CITE
Cartica Acquisition Corp Class A
stock NASDAQ

Inactive

Jan 10, 2025

11.85USD0.000%(0.00)407

Pre-market

0.00USD-100.000%(-11.85)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-10	11.8500	11.8500	11.8500	11.8500	0.000%	407	0.000%
2025-01-08	11.8500	11.8500	11.8500	11.8500	+1.282%	210	0.000%
2025-01-06	11.7000	11.7000	11.7000	11.7000	-0.679%	4,253	+1.282%
2025-01-03	11.8000	11.8000	11.7800	11.7800	-0.338%	1,115	+0.594%
2025-01-02	11.8200	11.8200	11.8200	11.8200	0.000%	425	+0.254%
2024-12-31	11.7000	11.8200	11.7000	11.8200	+0.169%	1,261	+0.254%
2024-12-30	11.7800	11.8000	11.7800	11.8000	+1.027%	3,707	+0.424%
2024-12-27	11.6800	11.6800	11.6800	11.6800	0.000%	300	+1.455%
2024-12-26	11.5296	11.6800	11.5296	11.6800	-0.171%	1,215	+1.455%
2024-12-23	11.7090	11.7090	11.7000	11.7000	0.000%	26,425	+1.282%
2024-12-20	11.7000	11.7150	11.7000	11.7000	0.000%	17,508	+1.282%
2024-12-19	11.7000	11.7250	11.7000	11.7000	-0.172%	7,657	+1.282%
2024-12-18	11.7000	11.7500	11.7000	11.7201	-0.009%	7,212	+1.108%
2024-12-17	11.7450	11.7450	11.7211	11.7211	-0.118%	820	+1.100%
2024-12-16	11.7410	11.7410	11.7350	11.7350	-0.043%	811	+0.980%
2024-12-13	11.7301	11.7600	11.7300	11.7400	-0.011%	8,733	+0.937%
2024-12-12	11.7300	11.7500	11.7300	11.7413	+0.011%	2,200	+0.926%
2024-12-11	11.7200	11.7500	11.7200	11.7400	+0.281%	12,757	+0.937%
2024-12-10	11.7000	11.7200	11.6100	11.7071	+0.146%	399,609	+1.221%
2024-12-09	11.6900	11.6900	11.6650	11.6900	0.000%	7,393	+1.369%
2024-12-06	11.6800	11.6900	11.6550	11.6900	+0.171%	76,171	+1.369%
2024-12-05	11.6700	11.6800	11.6699	11.6700	-0.086%	5,708	+1.542%
2024-12-04	11.6500	11.6800	11.6500	11.6800	+0.258%	64,669	+1.455%
2024-12-03	11.6000	11.6600	11.6000	11.6500	+0.431%	44,135	+1.717%
2024-12-02	11.6000	11.6000	11.5400	11.6000	+0.520%	16,020	+2.155%
2024-11-29	11.6200	11.6200	11.5400	11.5400	-0.944%	1,170	+2.686%
2024-11-26	11.6500	11.6500	11.6500	11.6500	+0.086%	201	+1.717%
2024-11-22	11.5800	11.6400	11.5800	11.6400	+0.518%	4,818	+1.804%
2024-11-21	11.5900	11.5900	11.5500	11.5800	+0.173%	3,131	+2.332%
2024-11-20	11.5600	11.5600	11.5600	11.5600	0.000%	125,573	+2.509%
2024-11-19	11.5600	11.5700	11.5600	11.5600	0.000%	78,732	+2.509%
2024-11-18	11.5300	11.5650	11.5300	11.5600	+0.087%	7,691	+2.509%
2024-11-15	11.5674	11.5674	11.5500	11.5500	-0.173%	100,842	+2.597%
2024-11-14	11.5700	11.5700	11.5700	11.5700	+0.173%	923	+2.420%
2024-11-13	11.5200	11.5500	11.5200	11.5500	+0.260%	78,956	+2.597%
2024-11-12	11.5200	11.5200	11.5200	11.5200	0.000%	18,009	+2.865%
2024-11-11	11.5000	11.5200	11.5000	11.5200	0.000%	9,340	+2.865%
2024-11-08	11.5200	11.5200	11.5200	11.5200	0.000%	6,021	+2.865%
2024-11-06	11.5300	11.5300	11.5200	11.5200	0.000%	5,643	+2.865%
2024-11-05	11.5200	11.5200	11.5200	11.5200	-0.173%	11,238	+2.865%
2024-11-04	11.5400	11.5400	11.5400	11.5400	+0.174%	798	+2.686%
2024-10-29	11.5200	11.5200	11.5200	11.5200	+0.087%	5,402	+2.865%
2024-10-28	11.5100	11.5100	11.5100	11.5100	0.000%	3,034	+2.954%
2024-10-25	11.5100	11.5100	11.5100	11.5100	-0.173%	1,278	+2.954%
2024-10-23	11.5300	11.5300	11.5300	11.5300	+0.261%	101	+2.775%
2024-10-21	11.5000	11.5000	11.5000	11.5000	+0.262%	2,173	+3.043%
2024-10-16	11.4850	11.4850	11.4700	11.4700	-0.222%	9,866	+3.313%
2024-10-15	11.5000	11.5000	11.4934	11.4955	+0.310%	1,329	+3.084%
2024-10-11	11.4600	11.4600	11.4600	11.4600	-0.087%	15,306	+3.403%
2024-10-09	11.4750	11.4800	11.4700	11.4700	+0.087%	221,085	+3.313%
2024-10-07	11.4400	11.4700	11.4300	11.4600	+0.262%	10,250	+3.403%
2024-10-01	11.4300	11.4300	11.4300	11.4300	-0.868%	130	+3.675%
2024-09-25	11.4563	11.5301	11.4563	11.5301	+0.053%	732	+2.774%
2024-09-24	11.5000	11.6000	11.3600	11.5240	+0.429%	12,740	+2.829%
2024-09-23	11.5000	11.5000	11.4748	11.4748	+0.833%	300	+3.270%
2024-09-17	11.3400	11.4400	11.3300	11.3800	0.000%	6,904	+4.130%
2024-09-11	11.3800	11.3800	11.3800	11.3800	-0.809%	1,000	+4.130%
2024-09-10	11.4728	11.4728	11.4728	11.4728	-0.063%	100	+3.288%
2024-09-09	11.4900	11.4900	11.4800	11.4800	+0.087%	430	+3.223%
2024-09-04	11.4898	11.4899	11.4700	11.4700	+0.880%	777	+3.313%
2024-08-28	11.3700	11.3700	11.3700	11.3700	+0.088%	278	+4.222%
2024-08-07	11.3600	11.3600	11.3600	11.3600	0.000%	185,020	+4.313%
2024-08-05	11.3600	11.3600	11.3600	11.3600	-0.525%	135,213	+4.313%
2024-07-29	11.4200	11.4200	11.4200	11.4200	-0.609%	127	+3.765%
2024-07-26	11.3500	11.4900	11.3500	11.4900	+1.233%	2,718	+3.133%
2024-07-18	11.3500	11.3500	11.3500	11.3500	0.000%	1,447	+4.405%
2024-07-09	11.3500	11.3500	11.3500	11.3500	+0.442%	235	+4.405%
2024-07-02	11.4100	11.4200	11.3000	11.3000	-0.088%	2,596	+4.867%
2024-06-28	11.4000	11.4000	11.3100	11.3100	-0.044%	733	+4.775%
2024-06-27	11.4199	11.4300	11.3150	11.3150	-0.220%	2,305	+4.728%
2024-06-26	11.3600	11.3600	11.2900	11.3400	-0.088%	8,937	+4.497%
2024-06-25	11.3100	11.3500	11.3100	11.3500	+0.710%	10,117	+4.405%
2024-06-24	11.2300	11.2700	11.2300	11.2700	+0.178%	1,453	+5.146%
2024-06-17	11.2500	11.2500	11.2500	11.2500	+0.089%	1,011	+5.333%
2024-06-14	11.2400	11.2400	11.2400	11.2400	0.000%	1,146	+5.427%
2024-06-11	11.2000	11.2400	11.2000	11.2400	+0.178%	7,767	+5.427%
2024-06-10	11.2200	11.2200	11.2200	11.2200	+0.089%	2,216	+5.615%
2024-06-07	11.2100	11.2100	11.2100	11.2100	+0.089%	1,017	+5.709%
2024-06-06	11.1900	11.2000	11.1900	11.2000	+0.089%	16,432	+5.804%
2024-06-05	11.1600	11.1900	11.1600	11.1900	+0.359%	26,095	+5.898%
2024-05-24	11.1403	11.2100	11.1403	11.1500	-0.090%	1,420	+6.278%
2024-05-23	11.1600	11.1600	11.1600	11.1600	-0.268%	412	+6.183%
2024-05-21	11.1500	11.2000	11.1500	11.1900	+0.359%	5,650	+5.898%
2024-05-20	11.1300	11.1500	11.1300	11.1500	-0.357%	8,588	+6.278%
2024-05-17	11.1897	11.1900	11.1892	11.1900	+0.002%	2,234	+5.898%
2024-05-14	11.1899	11.1900	11.1898	11.1898	+0.055%	1,005	+5.900%
2024-05-07	11.1310	11.1836	11.1300	11.1836	+0.391%	2,800	+5.959%
2024-05-01	11.1400	11.1400	11.1300	11.1400	0.000%	10,502	+6.373%
2024-04-30	11.1500	11.1500	11.1400	11.1400	+1.274%	178,112	+6.373%
2024-04-29	11.1700	12.2400	10.9999	10.9999	-1.346%	174,514	+7.728%
2024-04-26	11.1400	11.7350	11.1400	11.1500	-0.446%	3,940	+6.278%
2024-04-24	11.1400	12.2500	11.1400	11.2000	+0.539%	4,400	+5.804%
2024-04-23	11.1400	11.6900	11.1400	11.1400	0.000%	13,376	+6.373%
2024-04-22	11.1500	11.1500	11.1400	11.1400	0.000%	4,338	+6.373%
2024-04-18	11.1400	11.1400	11.1400	11.1400	-0.179%	100	+6.373%
2024-04-16	11.1500	11.1600	11.1500	11.1600	+0.270%	3,765	+6.183%
2024-04-12	11.1300	11.1300	11.1300	11.1300	+0.180%	299	+6.469%
2024-04-11	11.1100	11.1400	11.1100	11.1100	+1.369%	764	+6.661%
2024-04-03	10.9600	10.9600	10.9600	10.9600	-0.904%	178	+8.120%
2024-04-02	11.0950	11.1300	11.0600	11.0600	-0.450%	400,978	+7.143%
2024-04-01	11.1200	11.1200	10.9506	11.1100	+0.180%	4,069	+6.661%
2024-03-28	11.0900	11.1000	11.0900	11.0900	-0.090%	3,508	+6.853%
2024-03-27	11.1000	11.1000	11.0750	11.1000	+0.271%	31,054	+6.757%
2024-03-26	11.0750	11.0900	11.0600	11.0700	-0.090%	90,060	+7.046%
2024-03-25	11.0900	11.0900	11.0800	11.0800	-0.090%	40,783	+6.949%
2024-03-21	11.0500	11.0900	11.0500	11.0900	0.000%	20,454	+6.853%
2024-03-19	11.0603	11.0900	11.0600	11.0900	+0.181%	3,717	+6.853%
2024-03-18	11.0700	11.0700	11.0700	11.0700	+0.181%	26,455	+7.046%
2024-03-13	11.0900	11.0900	11.0500	11.0500	0.000%	1,722	+7.240%
2024-03-12	11.0500	11.0500	11.0500	11.0500	-0.540%	247	+7.240%
2024-03-11	11.1100	11.1100	11.1100	11.1100	+0.090%	390	+6.661%
2024-03-08	11.0600	11.1000	11.0500	11.1000	+0.452%	39,027	+6.757%
2024-03-07	11.0500	11.0500	11.0400	11.0500	+0.091%	51,575	+7.240%
2024-03-06	11.0400	11.0450	11.0400	11.0400	+0.181%	10,727	+7.337%
2024-03-05	11.0200	11.0200	11.0200	11.0200	-0.181%	218	+7.532%
2024-03-04	11.0500	11.0500	11.0200	11.0400	+0.181%	2,728	+7.337%
2024-03-01	11.0300	11.0300	11.0200	11.0200	-0.091%	58,027	+7.532%
2024-02-29	11.0300	11.0300	11.0300	11.0300	0.000%	5,122	+7.434%
2024-02-28	11.0200	11.0350	11.0200	11.0300	0.000%	16,840	+7.434%
2024-02-27	11.0400	11.0400	11.0300	11.0300	+0.182%	1,972	+7.434%
2024-02-26	11.0500	11.0500	11.0100	11.0100	0.000%	35,064	+7.629%
2024-02-23	11.0200	11.0300	11.0100	11.0100	-0.091%	439,449	+7.629%
2024-02-22	11.0200	11.0350	11.0200	11.0200	0.000%	128,403	+7.532%
2024-02-21	11.0200	11.0300	11.0200	11.0200	0.000%	45,359	+7.532%
2024-02-20	11.0300	11.0400	11.0200	11.0200	+0.364%	1,234	+7.532%
2024-02-16	10.9800	10.9800	10.9800	10.9800	+0.182%	329	+7.923%
2024-02-14	10.8900	10.9600	10.8900	10.9600	-0.091%	348	+8.120%
2024-02-13	11.0400	11.0400	10.9700	10.9700	-0.182%	242	+8.022%
2024-02-09	10.9900	10.9900	10.9900	10.9900	0.000%	295	+7.825%
2024-02-08	10.9900	10.9900	10.9900	10.9900	-0.182%	191	+7.825%
2024-02-02	11.0100	11.0100	11.0100	11.0100	+0.182%	225	+7.629%
2024-01-29	10.9850	10.9900	10.9850	10.9900	+0.182%	18,899	+7.825%
2024-01-23	10.9800	10.9900	10.9500	10.9700	+0.274%	2,349	+8.022%
2024-01-17	10.9400	10.9400	10.9400	10.9400	+0.091%	235	+8.318%
2024-01-16	10.9300	10.9300	10.9300	10.9300	+0.092%	182	+8.417%
2024-01-10	10.9200	10.9200	10.9200	10.9200	0.000%	309	+8.516%
2024-01-04	10.9200	10.9200	10.9200	10.9200	0.000%	175	+8.516%
2024-01-02	10.9200	10.9200	10.9150	10.9200	+0.092%	9,900	+8.516%
2023-12-28	10.9100	10.9100	10.9100	10.9100	+0.276%	12,776	+8.616%
2023-12-27	10.8800	10.8800	10.8800	10.8800	+0.184%	940	+8.915%
2023-12-21	10.8700	10.8700	10.8600	10.8600	0.000%	200	+9.116%
2023-12-18	10.8600	10.8600	10.8600	10.8600	0.000%	85	+9.116%
2023-12-15	10.8600	10.8600	10.8600	10.8600	0.000%	45	+9.116%
2023-12-13	10.8600	10.8700	10.8600	10.8600	+0.083%	18,147	+9.116%
2023-12-12	10.8510	10.8510	10.8510	10.8510	+0.009%	568	+9.207%
2023-12-11	10.8500	10.8500	10.8500	10.8500	0.000%	495	+9.217%
2023-12-08	10.8500	10.8500	10.8500	10.8500	-0.092%	586	+9.217%
2023-12-07	10.9200	10.9200	10.8000	10.8600	+0.556%	143,230	+9.116%
2023-12-06	10.8000	10.8000	10.8000	10.8000	-0.552%	75	+9.722%
2023-12-05	10.8600	10.8600	10.8600	10.8600	0.000%	10,200	+9.116%
2023-12-04	10.8800	10.8800	10.8600	10.8600	-0.367%	27,577	+9.116%
2023-11-30	10.8800	10.9000	10.7900	10.9000	+0.368%	1,649	+8.716%
2023-11-27	10.8500	10.8600	10.8500	10.8600	+0.092%	30,858	+9.116%
2023-11-21	10.8500	10.8500	10.8500	10.8500	0.000%	5,078	+9.217%
2023-11-20	10.8500	10.8500	10.8500	10.8500	0.000%	100	+9.217%
2023-11-17	10.8500	10.8500	10.8450	10.8500	0.000%	438,204	+9.217%
2023-11-16	10.8500	10.8500	10.8500	10.8500	0.000%	311	+9.217%
2023-11-15	10.8450	10.8600	10.8450	10.8500	+0.092%	29,534	+9.217%
2023-11-14	10.8400	10.8400	10.8400	10.8400	0.000%	646	+9.317%
2023-11-13	10.8400	10.8400	10.8400	10.8400	0.000%	100,240	+9.317%
2023-11-10	10.8400	10.8400	10.8400	10.8400	+0.025%	198	+9.317%
2023-11-08	10.8100	10.8373	10.8098	10.8373	-0.117%	780	+9.345%
2023-11-03	10.8500	10.8500	10.8500	10.8500	+0.277%	381	+9.217%
2023-11-02	10.8200	10.8200	10.8200	10.8200	+0.278%	820	+9.519%
2023-10-31	10.8100	10.8100	10.7900	10.7900	+0.093%	888	+9.824%
2023-10-30	10.7800	10.7800	10.7800	10.7800	0.000%	100	+9.926%
2023-10-20	10.7800	10.7800	10.7800	10.7800	-0.554%	446	+9.926%
2023-10-19	10.8400	10.8400	10.8400	10.8400	+0.650%	90	+9.317%
2023-10-16	10.7700	10.7700	10.7700	10.7700	0.000%	115	+10.028%
2023-10-09	10.7700	10.7700	10.7700	10.7700	+0.093%	194	+10.028%
2023-10-03	10.7800	10.7800	10.7600	10.7600	-0.186%	3,364	+10.130%
2023-10-02	10.8000	10.8000	10.7800	10.7800	+0.093%	841	+9.926%
2023-09-28	10.8000	10.8000	10.7700	10.7700	-1.644%	647	+10.028%
2023-09-27	10.8000	10.9500	10.7600	10.9500	+1.389%	801	+8.219%
2023-09-26	10.7936	10.8000	10.7936	10.8000	+0.279%	445	+9.722%
2023-09-22	10.7700	10.7700	10.7700	10.7700	+0.186%	200	+10.028%
2023-09-21	10.7500	10.7900	10.7500	10.7500	+0.093%	269,108	+10.233%
2023-09-20	10.7500	10.7500	10.7400	10.7400	-0.047%	256,204	+10.335%
2023-09-19	10.7400	10.7450	10.7400	10.7450	+0.047%	10,117	+10.284%
2023-09-18	10.7400	10.7400	10.7400	10.7400	+0.047%	25,339	+10.335%
2023-09-15	10.7500	10.7500	10.7350	10.7350	-0.047%	17,964	+10.387%
2023-09-14	10.7500	10.7500	10.7400	10.7400	-0.093%	55,576	+10.335%
2023-09-13	10.7400	10.7500	10.7400	10.7500	+0.093%	11,145	+10.233%
2023-09-12	10.7400	10.7500	10.7400	10.7400	0.000%	15,207	+10.335%
2023-09-11	10.7400	10.7400	10.7300	10.7400	0.000%	15,255	+10.335%
2023-09-08	10.7400	10.7400	10.7400	10.7400	0.000%	6,789	+10.335%
2023-09-07	10.7400	10.7400	10.7400	10.7400	0.000%	5,101	+10.335%
2023-09-06	10.7500	10.7500	10.7300	10.7400	0.000%	1,000,172	+10.335%
2023-09-01	10.7400	10.7400	10.7400	10.7400	+0.093%	193	+10.335%
2023-08-31	10.7300	10.7300	10.7200	10.7300	-0.093%	87,666	+10.438%
2023-08-30	10.7500	10.7500	10.7300	10.7400	-0.093%	16,691	+10.335%
2023-08-29	10.7300	10.7500	10.7300	10.7500	+0.373%	100,739	+10.233%
2023-08-24	10.7100	10.7100	10.7100	10.7100	+0.093%	195,470	+10.644%
2023-08-22	10.7000	10.7600	10.7000	10.7000	+0.281%	251,404	+10.748%
2023-08-16	10.6700	10.6700	10.6700	10.6700	+0.094%	107	+11.059%
2023-08-15	10.6600	10.6600	10.6600	10.6600	+0.471%	100	+11.163%
2023-08-14	10.6100	10.6100	10.6100	10.6100	-0.188%	121	+11.687%
2023-08-11	10.6300	10.6300	10.6300	10.6300	0.000%	159	+11.477%
2023-08-10	10.6300	10.6300	10.6300	10.6300	+0.189%	37	+11.477%
2023-08-03	10.6300	10.6300	10.6100	10.6100	-0.934%	487	+11.687%
2023-07-31	10.7100	10.7100	10.7100	10.7100	+0.187%	376	+10.644%
2023-07-27	10.6900	10.6900	10.6900	10.6900	-0.041%	872	+10.851%
2023-07-25	10.6944	10.6944	10.6944	10.6944	+0.323%	101	+10.806%
2023-07-24	10.6600	10.7600	10.6400	10.6600	-0.187%	56,175	+11.163%
2023-07-21	10.5900	10.6900	10.5900	10.6800	+0.755%	7,355	+10.955%
2023-07-20	10.6000	10.6700	10.5800	10.6000	0.000%	729	+11.792%
2023-07-19	10.6000	10.7500	10.5700	10.6000	+0.284%	20,034	+11.792%
2023-07-18	10.5700	10.5700	10.5700	10.5700	-0.283%	481	+12.110%
2023-07-17	10.5800	10.6700	10.5500	10.6000	+0.284%	29,435	+11.792%
2023-07-13	10.5500	10.6555	10.5500	10.5700	+0.095%	355,107	+12.110%
2023-07-12	10.5700	10.5700	10.5600	10.5600	-0.095%	689	+12.216%
2023-07-11	10.6300	10.6800	10.5700	10.5700	-0.283%	26,514	+12.110%
2023-07-10	10.6400	10.8320	10.5999	10.6000	-0.376%	14,022	+11.792%
2023-07-07	10.6327	10.7000	10.5700	10.6400	+0.472%	6,904	+11.372%
2023-07-06	10.6400	10.6400	10.5900	10.5900	-0.563%	1,470	+11.898%
2023-07-05	10.9000	10.9400	10.5800	10.6500	0.000%	369,757	+11.268%
2023-07-03	10.4000	11.0200	10.3400	10.6500	+0.094%	32,555	+11.268%
2023-06-30	11.1300	11.2200	10.6000	10.6400	-1.390%	86,498	+11.372%
2023-06-29	11.0000	12.6700	10.6400	10.7900	-0.553%	139,200	+9.824%
2023-06-28	11.1265	11.1700	10.5600	10.8500	+2.262%	136,760	+9.217%
2023-06-27	10.6500	10.6600	10.6100	10.6100	-0.469%	543	+11.687%
2023-06-26	10.6700	10.6700	10.6600	10.6600	-0.094%	66,293	+11.163%
2023-06-23	10.6600	10.6700	10.6500	10.6700	+0.094%	7,544	+11.059%
2023-06-22	10.6700	10.6700	10.6600	10.6600	0.000%	47,786	+11.163%
2023-06-21	10.6600	10.6700	10.6600	10.6600	+0.188%	361,525	+11.163%
2023-06-20	10.7500	10.9100	10.6310	10.6400	+0.377%	426,078	+11.372%
2023-06-16	10.8500	11.6000	10.6000	10.6000	-0.563%	35,309	+11.792%
2023-06-15	10.6500	10.6600	10.6500	10.6600	0.000%	1,894,853	+11.163%
2023-06-14	10.6350	10.6600	10.6250	10.6600	+0.282%	634,623	+11.163%
2023-06-13	10.6400	10.6450	10.6300	10.6300	-0.094%	330,600	+11.477%
2023-06-12	10.6400	10.6550	10.6400	10.6400	-0.047%	1,066,577	+11.372%
2023-06-09	10.6450	10.6450	10.6450	10.6450	-0.047%	100	+11.320%
2023-06-08	10.6500	10.6500	10.6500	10.6500	+0.094%	338	+11.268%
2023-06-07	10.6350	10.6500	10.6350	10.6400	+0.094%	105,243	+11.372%
2023-06-06	10.6400	10.6400	10.6300	10.6300	0.000%	101,296	+11.477%
2023-06-05	10.6400	10.6400	10.6300	10.6300	0.000%	26,263	+11.477%
2023-06-02	10.6450	10.6450	10.6300	10.6300	-0.141%	62,227	+11.477%
2023-06-01	10.6500	10.6500	10.6450	10.6450	+0.047%	253,806	+11.320%
2023-05-31	10.6500	10.6600	10.6400	10.6400	0.000%	22,908	+11.372%
2023-05-30	10.6400	10.6400	10.6400	10.6400	0.000%	1,407	+11.372%
2023-05-22	10.6200	10.6400	10.6200	10.6400	+0.094%	420	+11.372%
2023-05-19	10.6000	10.6400	10.6000	10.6300	-0.188%	700,200	+11.477%
2023-05-18	10.6100	10.6500	10.6100	10.6500	+0.472%	8,700	+11.268%
2023-05-17	10.6000	10.6000	10.6000	10.6000	0.000%	195,006	+11.792%
2023-05-16	10.6000	10.6000	10.6000	10.6000	+0.094%	253,124	+11.792%
2023-05-12	10.5900	10.5900	10.5900	10.5900	-0.189%	2,252	+11.898%
2023-05-11	10.6100	10.6100	10.6100	10.6100	+0.094%	102	+11.687%
2023-05-10	10.6000	10.6000	10.6000	10.6000	+0.094%	5,222	+11.792%
2023-05-09	10.6000	10.6000	10.5800	10.5900	-0.094%	251,122	+11.898%
2023-05-08	10.5850	10.6000	10.5850	10.6000	+0.094%	300,130	+11.792%
2023-05-05	10.5900	10.5900	10.5900	10.5900	0.000%	3,161	+11.898%
2023-05-03	10.5900	10.5900	10.5900	10.5900	0.000%	5,386	+11.898%
2023-05-02	10.5900	10.5900	10.5900	10.5900	+0.095%	106	+11.898%
2023-05-01	10.5800	10.5816	10.5800	10.5800	0.000%	11,400	+12.004%
2023-04-27	10.5700	10.5800	10.5700	10.5800	+0.095%	150,100	+12.004%
2023-04-26	10.5700	10.5750	10.5700	10.5700	0.000%	209,305	+12.110%
2023-04-25	10.5600	10.5700	10.5600	10.5700	+0.095%	382,235	+12.110%
2023-04-24	10.5600	10.5600	10.5600	10.5600	0.000%	1,727	+12.216%
2023-04-21	10.5600	10.5600	10.5600	10.5600	0.000%	359,900	+12.216%
2023-04-20	10.5500	10.5600	10.5500	10.5600	+0.095%	452,552	+12.216%
2023-04-19	10.5600	10.5600	10.5500	10.5500	-0.095%	25,103	+12.322%
2023-04-18	10.5600	10.5600	10.5600	10.5600	+0.095%	165,127	+12.216%
2023-04-13	10.5700	10.5700	10.5500	10.5500	-0.095%	1,539,891	+12.322%
2023-04-11	10.5600	10.5600	10.5500	10.5600	0.000%	86,518	+12.216%
2023-04-06	10.5450	10.5600	10.5450	10.5600	+0.190%	630,829	+12.216%
2023-04-05	10.5400	10.5400	10.5400	10.5400	0.000%	21,002	+12.429%
2023-04-04	10.5402	10.5402	10.5400	10.5400	0.000%	5,670	+12.429%
2023-04-03	10.5400	10.5400	10.5400	10.5400	+0.190%	25,026	+12.429%
2023-03-29	10.5200	10.5200	10.5200	10.5200	0.000%	22,448	+12.643%
2023-03-23	10.5200	10.5200	10.5200	10.5200	-0.095%	401	+12.643%
2023-03-17	10.5200	10.5400	10.5200	10.5300	+0.190%	38,146	+12.536%
2023-03-15	10.5100	10.5100	10.5100	10.5100	-0.095%	150,002	+12.750%
2023-03-10	10.5275	10.5275	10.5100	10.5200	-0.095%	875,076	+12.643%
2023-03-08	10.5300	10.5300	10.5300	10.5300	+0.286%	260,001	+12.536%
2023-03-02	10.4800	10.5000	10.4800	10.5000	0.000%	10,571	+12.857%
2023-02-28	10.4800	10.5000	10.4800	10.5000	+0.287%	10,234	+12.857%
2023-02-27	10.4850	10.5000	10.4700	10.4700	0.000%	449,864	+13.181%
2023-02-24	10.4700	10.4700	10.4700	10.4700	-0.286%	8,099	+13.181%
2023-02-23	10.5000	10.5000	10.5000	10.5000	+0.287%	1,062	+12.857%
2023-02-22	10.4600	10.4700	10.4600	10.4700	+0.096%	9,100	+13.181%
2023-02-17	10.4700	10.4700	10.4600	10.4600	-0.096%	3,647	+13.289%
2023-02-15	10.4700	10.4700	10.4700	10.4700	0.000%	590	+13.181%
2023-02-14	10.4650	10.4700	10.4650	10.4700	+0.170%	989	+13.181%
2023-02-10	10.4650	10.4650	10.4400	10.4522	+0.117%	401	+13.373%
2023-02-09	10.4400	10.4400	10.4300	10.4400	+0.096%	5,061	+13.506%
2023-02-08	10.4400	10.4400	10.4300	10.4300	-0.096%	23,372	+13.615%
2023-02-06	10.4350	10.4600	10.4300	10.4400	0.000%	729,310	+13.506%
2023-02-02	10.4400	10.4400	10.4400	10.4400	+0.096%	125,126	+13.506%
2023-02-01	10.4400	10.4400	10.4300	10.4300	+0.192%	30,071	+13.615%
2023-01-31	10.4300	10.4500	10.4100	10.4100	-0.192%	21,433	+13.833%
2023-01-30	10.4200	10.4300	10.4150	10.4300	+0.192%	71,686	+13.615%
2023-01-27	10.4100	10.4100	10.4100	10.4100	+0.096%	402	+13.833%
2023-01-26	10.4000	10.4000	10.4000	10.4000	-0.096%	101	+13.942%
2023-01-24	10.4000	10.4300	10.4000	10.4100	+0.096%	1,602	+13.833%
2023-01-23	10.4000	10.4000	10.4000	10.4000	0.000%	147	+13.942%
2023-01-20	10.4100	10.4100	10.4000	10.4000	0.000%	950,035	+13.942%
2023-01-19	10.3900	10.4000	10.3900	10.4000	+0.048%	27,573	+13.942%
2023-01-18	10.3900	10.3950	10.3900	10.3950	+0.435%	17,903	+13.997%
2023-01-09	10.3600	10.3700	10.3400	10.3500	-0.193%	50,684	+14.493%
2023-01-06	10.3700	10.3700	10.3700	10.3700	-0.192%	101	+14.272%
2023-01-05	10.3900	10.3900	10.3900	10.3900	+0.193%	3,700	+14.052%
2022-12-23	10.3600	10.3700	10.3400	10.3700	+0.387%	3,712	+14.272%
2022-12-22	10.3700	10.3700	10.3300	10.3300	-0.193%	6,782	+14.714%
2022-12-21	10.3250	10.3500	10.3250	10.3500	-0.097%	77,202	+14.493%
2022-12-20	10.3500	10.3600	10.3200	10.3600	+0.583%	28,072	+14.382%
2022-12-15	10.3000	10.3000	10.3000	10.3000	0.000%	24,785	+15.049%
2022-12-13	10.3000	10.3000	10.3000	10.3000	0.000%	700	+15.049%
2022-12-09	10.2950	10.3000	10.2950	10.3000	+0.390%	5,295	+15.049%
2022-12-01	10.2700	10.2700	10.2600	10.2600	-0.097%	101,060	+15.497%
2022-11-30	10.2700	10.2700	10.2700	10.2700	-0.243%	100,170	+15.385%
2022-11-22	10.2800	10.3100	10.2800	10.2950	+0.146%	15,953	+15.104%
2022-11-21	10.2600	10.2807	10.2600	10.2800	+0.391%	63,805	+15.272%
2022-11-16	10.2400	10.2400	10.2400	10.2400	0.000%	2,034	+15.723%
2022-11-14	10.2400	10.2404	10.2400	10.2400	-0.389%	10,300	+15.723%
2022-11-10	10.2300	10.2800	10.2300	10.2800	+0.489%	27,403	+15.272%
2022-11-09	10.2600	10.2600	10.2300	10.2300	-0.389%	3,500	+15.836%
2022-11-08	10.2700	10.2700	10.2700	10.2700	+0.195%	1,501	+15.385%
2022-11-07	10.2350	10.2500	10.2350	10.2500	+0.196%	27,492	+15.610%
2022-11-04	10.2300	10.2300	10.2300	10.2300	0.000%	20,005	+15.836%
2022-11-03	10.2500	10.2500	10.2275	10.2300	-0.195%	7,731	+15.836%
2022-11-02	10.2300	10.2500	10.2300	10.2500	+0.392%	3,854	+15.610%
2022-11-01	10.2000	10.2100	10.2000	10.2100	+0.196%	19,087	+16.063%
2022-10-31	10.1900	10.1900	10.1900	10.1900	-0.391%	2,220	+16.290%
2022-10-26	10.2300	10.2300	10.2300	10.2300	+0.590%	405,122	+15.836%
2022-10-24	10.1700	10.1700	10.1600	10.1700	0.000%	326,063	+16.519%
2022-10-21	10.1700	10.1700	10.1700	10.1700	+0.296%	5,269	+16.519%
2022-10-18	10.1400	10.1400	10.1400	10.1400	-0.393%	3,130	+16.864%
2022-10-17	10.1800	10.1800	10.1800	10.1800	+0.098%	2,955	+16.405%
2022-10-14	10.1600	10.1700	10.1600	10.1700	+0.197%	2,713	+16.519%
2022-10-13	10.1400	10.1500	10.1250	10.1500	+0.099%	12,626	+16.749%
2022-10-12	10.1400	10.1400	10.1400	10.1400	+0.198%	1,062	+16.864%
2022-10-10	10.2450	10.2450	10.1200	10.1200	0.000%	342	+17.095%
2022-10-06	10.1100	10.1200	10.1100	10.1200	0.000%	400,625	+17.095%
2022-10-05	10.1000	10.1200	10.1000	10.1200	0.000%	101,499	+17.095%
2022-10-04	10.1200	10.1200	10.1200	10.1200	0.000%	135,692	+17.095%
2022-10-03	10.1000	10.1200	10.1000	10.1200	+0.297%	2,800	+17.095%
2022-09-30	10.0900	10.0900	10.0900	10.0900	-0.099%	164	+17.443%
2022-09-27	10.1000	10.1000	10.1000	10.1000	+0.099%	40,200	+17.327%
2022-09-23	10.0900	10.0900	10.0900	10.0900	-0.296%	237	+17.443%
2022-09-20	10.1200	10.1200	10.1200	10.1200	+0.198%	26,701	+17.095%
2022-09-14	10.1007	10.1100	10.0800	10.1000	0.000%	690,867	+17.327%
2022-09-09	10.1000	10.1000	10.1000	10.1000	+0.198%	33,395	+17.327%
2022-09-08	10.0900	10.1000	10.0800	10.0800	-0.099%	126,605	+17.560%
2022-09-07	10.0900	10.0900	10.0900	10.0900	0.000%	700	+17.443%
2022-09-02	10.0900	10.0900	10.0900	10.0900	+0.099%	650,145	+17.443%
2022-09-01	10.0800	10.0800	10.0800	10.0800	0.000%	22,686	+17.560%
2022-08-31	10.0900	10.1400	10.0800	10.0800	+0.499%	3,884	+17.560%
2022-08-29	10.0900	10.0900	10.0300	10.0300	-0.397%	30,244	+18.146%
2022-08-26	10.0700	10.0700	10.0500	10.0700	-0.099%	5,000	+17.676%
2022-08-19	10.0600	10.0800	10.0600	10.0800	-0.099%	9,073	+17.560%
2022-08-18	10.0900	10.0900	10.0900	10.0900	+0.099%	201	+17.443%
2022-08-16	10.0800	10.0800	10.0800	10.0800	+0.249%	113	+17.560%
2022-08-15	10.0550	10.0550	10.0550	10.0550	-0.149%	268	+17.852%
2022-08-12	10.0700	10.0700	10.0700	10.0700	0.000%	1,307	+17.676%
2022-08-11	10.0600	10.0700	10.0450	10.0700	-0.099%	44,250	+17.676%
2022-08-09	10.0900	10.0900	10.0500	10.0800	+0.348%	21,579	+17.560%
2022-08-03	10.0450	10.0450	10.0450	10.0450	-0.050%	4,600	+17.969%
2022-08-02	10.0500	10.0500	10.0500	10.0500	-0.099%	254	+17.910%
2022-07-28	10.0400	10.0700	10.0400	10.0600	+0.100%	36,953	+17.793%
2022-07-27	10.0300	10.1000	10.0300	10.0500	+0.299%	74,438	+17.910%
2022-07-26	10.0200	10.0200	10.0200	10.0200	+0.100%	2,617	+18.263%
2022-07-25	10.0200	10.0200	10.0000	10.0100	-0.100%	36,439	+18.382%
2022-07-22	10.0200	10.0202	10.0200	10.0200	0.000%	15,875	+18.263%
2022-07-20	10.0100	10.0200	10.0000	10.0200	+0.012%	6,834	+18.263%
2022-07-19	10.0188	10.0188	10.0188	10.0188	+0.288%	766	+18.278%
2022-07-18	10.0100	10.0200	9.9900	9.9900	0.000%	91,940	+18.619%
2022-07-14	10.0050	10.0050	9.9900	9.9900	0.000%	11,856	+18.619%
2022-07-13	9.9900	9.9900	9.9900	9.9900	-0.200%	160	+18.619%
2022-07-07	10.0000	10.0100	10.0000	10.0100	-0.050%	590	+18.382%
2022-07-06	10.0000	10.0150	10.0000	10.0150	+0.150%	132,181	+18.323%

.dark-mode .TjjmZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TjjmZm{ color: #333333; background-color: white; border: 2px solid #333333; }CITECartica Acquisition Corp Class Astock NASDAQ

CITE
Cartica Acquisition Corp Class A
stock NASDAQ