Dark

CLAY
Chavant Capital Acquisition Corp.
stock NASDAQ

Inactive

Dec 21, 2023

10.66USD+6.387%(+0.64)29,418

Pre-market

0.00USD-100.000%(-10.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	9.7900	12.0000	9.4300	10.6600	+6.387%	29,418	0.000%
2023-12-20	9.7600	10.4710	9.0100	10.0200	-7.479%	8,937	+6.387%
2023-12-19	9.8900	10.8400	9.5300	10.8300	-4.224%	9,823	-1.570%
2023-12-18	9.4100	11.5000	9.3321	11.3076	-3.188%	8,593	-5.727%
2023-12-15	8.4300	11.6800	8.2800	11.6800	-0.171%	148,461	-8.733%
2023-12-14	11.7000	12.5000	10.2000	11.7000	+5.216%	12,087	-8.889%
2023-12-11	10.8300	11.1200	10.8300	11.1200	-4.549%	786	-4.137%
2023-12-08	11.3700	11.6500	11.3700	11.6500	+1.304%	7,728	-8.498%
2023-12-07	11.3000	11.5000	11.3000	11.5000	+1.680%	8,071	-7.304%
2023-12-06	11.3200	11.4300	11.3000	11.3100	+0.088%	2,879	-5.747%
2023-12-05	11.3000	11.3000	11.3000	11.3000	-0.353%	407	-5.664%
2023-12-04	11.5000	11.5000	11.3000	11.3400	-0.961%	2,756	-5.996%
2023-12-01	11.4500	11.4500	11.4500	11.4500	+1.597%	100	-6.900%
2023-11-28	11.2700	11.2700	11.2700	11.2700	0.000%	1,799	-5.413%
2023-11-22	11.2700	11.2700	11.2700	11.2700	+0.535%	570	-5.413%
2023-11-21	11.2100	11.2100	11.2100	11.2100	-1.667%	845	-4.906%
2023-11-20	11.4000	11.4000	11.4000	11.4000	+0.441%	102	-6.491%
2023-11-16	11.4000	11.4000	11.3400	11.3500	+0.888%	1,032	-6.079%
2023-11-15	11.2500	11.2501	11.2500	11.2501	+0.001%	396	-5.245%
2023-11-14	11.2500	11.2500	11.2500	11.2500	+0.267%	202	-5.244%
2023-11-10	11.2000	11.5000	11.2000	11.2200	+0.178%	3,067	-4.991%
2023-11-09	11.2000	11.2001	11.2000	11.2001	+0.449%	2,696	-4.822%
2023-11-08	11.1000	11.1500	11.1000	11.1500	+0.480%	3,045	-4.395%
2023-11-03	11.0700	11.1000	11.0700	11.0967	+0.241%	3,300	-3.935%
2023-11-02	11.0700	11.0700	11.0700	11.0700	+0.181%	302	-3.704%
2023-10-31	11.0700	11.0700	11.0500	11.0500	-0.271%	1,430	-3.529%
2023-10-30	11.1000	11.1000	11.0800	11.0800	+0.090%	300	-3.791%
2023-10-26	11.0700	11.0700	11.0700	11.0700	-1.687%	200	-3.704%
2023-10-23	11.0700	11.2600	11.0500	11.2600	+0.987%	502	-5.329%
2023-10-19	11.1500	11.1500	11.1500	11.1500	0.000%	101	-4.395%
2023-10-18	11.1500	11.1500	11.1500	11.1500	+0.450%	100	-4.395%
2023-10-16	11.1000	11.1000	11.1000	11.1000	0.000%	101	-3.964%
2023-10-13	11.1000	11.1000	11.1000	11.1000	0.000%	100	-3.964%
2023-10-12	11.1000	11.1000	11.1000	11.1000	0.000%	101	-3.964%
2023-10-11	11.1000	11.1000	11.1000	11.1000	0.000%	100	-3.964%
2023-10-10	11.1000	11.1000	11.1000	11.1000	0.000%	101	-3.964%
2023-10-09	11.1000	11.1000	11.1000	11.1000	0.000%	101	-3.964%
2023-10-06	11.1000	11.1000	11.1000	11.1000	+0.090%	104	-3.964%
2023-10-05	11.0900	11.0900	11.0900	11.0900	+0.362%	100	-3.877%
2023-10-02	11.0500	11.0500	11.0500	11.0500	-0.450%	101	-3.529%
2023-09-27	11.0500	11.1000	11.0500	11.1000	+0.452%	1,984	-3.964%
2023-09-21	11.0500	11.0500	11.0500	11.0500	-0.450%	586	-3.529%
2023-09-18	11.0500	11.1000	11.0500	11.1000	+0.452%	704	-3.964%
2023-09-12	11.0500	11.0500	11.0500	11.0500	0.000%	2,000	-3.529%
2023-09-11	11.0500	11.0500	11.0500	11.0500	0.000%	963	-3.529%
2023-09-08	11.0500	11.0500	11.0500	11.0500	0.000%	1,442	-3.529%
2023-09-05	11.0500	11.0500	11.0500	11.0500	+0.455%	385	-3.529%
2023-09-01	11.0500	11.0500	11.0000	11.0000	-0.362%	956	-3.091%
2023-08-25	11.0000	11.0400	11.0000	11.0400	+0.730%	559	-3.442%
2023-08-17	10.9600	10.9600	10.9600	10.9600	-0.725%	751	-2.737%
2023-08-16	11.0400	11.0400	11.0400	11.0400	+0.729%	103	-3.442%
2023-08-15	10.9600	10.9601	10.9600	10.9601	+0.001%	203	-2.738%
2023-08-14	10.9700	10.9700	10.9600	10.9600	-0.089%	802	-2.737%
2023-08-09	10.9700	10.9700	10.9698	10.9698	-0.001%	2,912	-2.824%
2023-08-08	10.9700	10.9700	10.9699	10.9699	-0.001%	4,904	-2.825%
2023-08-07	10.9700	10.9700	10.9700	10.9700	0.000%	1,003	-2.826%
2023-08-03	10.9800	10.9800	10.9700	10.9700	-0.724%	230	-2.826%
2023-08-02	11.0380	11.0500	11.0380	11.0500	+0.913%	787	-3.529%
2023-08-01	10.9700	10.9700	10.9500	10.9500	-0.905%	8,005	-2.648%
2023-07-31	11.1000	11.1001	11.0500	11.0500	0.000%	2,005	-3.529%
2023-07-28	11.0500	11.0500	11.0500	11.0500	+0.091%	104	-3.529%
2023-07-27	11.0600	11.0600	11.0400	11.0400	-0.090%	2,301	-3.442%
2023-07-26	11.1500	11.1800	11.0500	11.0500	-1.074%	5,353	-3.529%
2023-07-25	11.2500	11.3000	10.9500	11.1700	-5.941%	33,516	-4.566%
2023-07-24	11.9000	11.9000	11.8755	11.8755	+1.500%	1,067	-10.235%
2023-07-21	11.3000	11.7000	11.2960	11.7000	+4.933%	5,515	-8.889%
2023-07-20	11.5000	11.5000	11.1500	11.1500	-3.043%	1,630	-4.395%
2023-07-19	11.1100	11.5000	11.1100	11.5000	+0.877%	611	-7.304%
2023-07-17	11.4000	11.4000	11.4000	11.4000	0.000%	253	-6.491%
2023-07-14	11.2899	11.5000	11.2800	11.4000	+3.167%	5,290	-6.491%
2023-07-13	10.9800	12.2100	10.9800	11.0500	+0.683%	15,753	-3.529%
2023-07-07	10.9750	10.9750	10.9750	10.9750	+0.596%	200	-2.870%
2023-07-05	11.0100	11.0100	10.9100	10.9100	-0.638%	1,018	-2.291%
2023-07-03	10.9800	10.9800	10.9800	10.9800	-0.182%	5,500	-2.914%
2023-06-30	11.0000	11.0000	11.0000	11.0000	+0.273%	1,153	-3.091%
2023-06-29	10.9700	10.9700	10.9700	10.9700	-0.182%	351	-2.826%
2023-06-23	10.9900	10.9900	10.9900	10.9900	+1.854%	711	-3.003%
2023-06-22	10.9100	10.9500	10.7900	10.7900	-1.909%	1,464	-1.205%
2023-06-20	10.9900	11.0000	10.9900	11.0000	-0.812%	564	-3.091%
2023-06-08	10.7700	11.0900	10.7700	11.0900	-0.090%	382	-3.877%
2023-06-06	11.2500	11.2500	11.1000	11.1000	+0.909%	664	-3.964%
2023-05-26	10.7000	11.0000	10.7000	11.0000	+2.804%	3,018	-3.091%
2023-05-22	11.2900	11.3000	10.7000	10.7000	-4.751%	900	-0.374%
2023-05-17	11.2337	11.2337	11.2337	11.2337	-0.587%	101	-5.107%
2023-05-08	10.9900	11.3100	10.9900	11.3000	+6.004%	4,974	-5.664%
2023-05-02	10.6400	10.6600	10.6400	10.6600	+0.141%	5,924	0.000%
2023-04-24	10.6450	10.6450	10.6450	10.6450	-3.227%	203	+0.141%
2023-04-04	11.0000	11.0000	11.0000	11.0000	0.000%	250	-3.091%
2023-03-31	10.5000	11.8900	10.5000	11.0000	+4.364%	3,737	-3.091%
2023-03-27	10.5100	10.5400	10.5000	10.5400	+0.669%	2,375	+1.139%
2023-03-09	10.5000	10.5100	10.4400	10.4700	-1.412%	3,700	+1.815%
2023-02-09	10.8000	10.8000	10.6000	10.6200	+0.094%	789	+0.377%
2023-02-08	10.4500	11.0450	10.4500	10.6100	+1.823%	5,028	+0.471%
2023-02-06	10.4000	10.4200	10.3950	10.4200	+0.192%	4,709	+2.303%
2023-02-03	10.4000	10.4100	10.3900	10.4000	+0.096%	1,915	+2.500%
2023-02-02	10.3900	10.3900	10.3900	10.3900	-0.096%	125	+2.599%
2023-02-01	10.4100	10.4100	10.4000	10.4000	+0.193%	222	+2.500%
2023-01-24	10.3800	10.3800	10.3800	10.3800	-0.192%	103	+2.697%
2023-01-18	10.3900	10.4000	10.3900	10.4000	-0.192%	272	+2.500%
2023-01-17	10.4200	10.4200	10.4200	10.4200	+0.482%	100	+2.303%
2023-01-13	10.4100	10.4100	10.3700	10.3700	-0.192%	1,678	+2.797%
2023-01-11	10.4100	10.4200	10.3900	10.3900	+0.193%	636	+2.599%
2023-01-09	10.4200	10.4200	10.3700	10.3700	+0.097%	1,342	+2.797%
2023-01-06	10.4500	10.4800	10.3600	10.3600	+0.583%	1,394	+2.896%
2023-01-05	10.3000	10.3299	10.3000	10.3000	-0.289%	1,877	+3.495%
2023-01-04	10.2700	10.3299	10.2700	10.3299	-0.001%	397	+3.196%
2023-01-03	10.3600	10.4400	10.2500	10.3300	+1.175%	3,844	+3.195%
2022-12-30	11.0600	11.0600	10.2100	10.2100	-0.777%	1,028	+4.407%
2022-12-27	10.2900	10.2900	10.2900	10.2900	0.000%	306	+3.596%
2022-12-23	10.2300	10.3000	10.2300	10.2900	+0.390%	2,439	+3.596%
2022-12-22	10.2300	10.2500	10.2300	10.2500	+0.196%	2,175	+4.000%
2022-12-21	10.2300	10.2300	10.2300	10.2300	+0.098%	827	+4.203%
2022-12-20	10.2100	10.2200	10.2100	10.2200	+0.196%	17,786	+4.305%
2022-12-19	10.2000	10.2000	10.2000	10.2000	+0.295%	1,275	+4.510%
2022-12-16	10.1700	10.1700	10.1700	10.1700	0.000%	142	+4.818%
2022-12-09	10.1700	10.1700	10.1700	10.1700	0.000%	19,377	+4.818%
2022-12-08	10.1900	10.1900	10.1700	10.1700	0.000%	4,422	+4.818%
2022-12-07	10.1800	10.1800	10.1700	10.1700	-0.098%	1,600	+4.818%
2022-12-06	10.1700	10.1800	10.1700	10.1800	+0.296%	3,983	+4.715%
2022-12-05	10.1500	10.1500	10.1500	10.1500	+0.099%	110	+5.025%
2022-12-02	10.1400	10.1400	10.1400	10.1400	-0.197%	2,179	+5.128%
2022-12-01	10.1600	10.1600	10.1600	10.1600	-0.098%	4,586	+4.921%
2022-11-30	10.1400	10.1700	10.1400	10.1700	+0.296%	232	+4.818%
2022-11-29	10.1400	10.1400	10.1400	10.1400	-0.783%	100	+5.128%
2022-11-28	10.2200	10.2200	10.2200	10.2200	+0.789%	662	+4.305%
2022-11-25	10.1400	10.1400	10.1400	10.1400	-0.783%	101	+5.128%
2022-11-22	10.2200	10.2200	10.2200	10.2200	+0.098%	570	+4.305%
2022-11-21	10.1900	10.2100	10.1900	10.2100	+0.591%	5,702	+4.407%
2022-11-18	10.1400	10.1500	10.1400	10.1500	+0.099%	48,368	+5.025%
2022-11-17	10.1400	10.1400	10.1400	10.1400	-0.135%	638	+5.128%
2022-11-16	10.1537	10.1537	10.1537	10.1537	+0.036%	447	+4.986%
2022-11-15	10.1500	10.1500	10.1500	10.1500	-0.197%	115	+5.025%
2022-11-14	10.1500	10.1700	10.1500	10.1700	+0.098%	3,778	+4.818%
2022-11-09	10.1500	10.1600	10.1500	10.1600	+0.099%	587	+4.921%
2022-11-08	10.1500	10.1500	10.1500	10.1500	-0.098%	20,001	+5.025%
2022-11-07	10.1600	10.1601	10.1600	10.1600	+0.197%	10,734	+4.921%
2022-11-04	10.1400	10.1400	10.1400	10.1400	-0.001%	3,201	+5.128%
2022-11-03	10.1400	10.1550	10.1400	10.1401	+0.100%	3,802	+5.127%
2022-11-02	10.1400	10.1400	10.1200	10.1300	+0.198%	6,010	+5.232%
2022-11-01	10.0800	10.1100	10.0800	10.1100	+0.298%	3,680	+5.440%
2022-10-31	10.0700	10.0800	10.0700	10.0800	-0.001%	3,100	+5.754%
2022-10-27	10.0800	10.0802	10.0800	10.0801	+0.300%	18,232	+5.753%
2022-10-26	10.0900	10.0900	10.0500	10.0500	-0.298%	77,477	+6.070%
2022-10-24	10.0800	10.0800	10.0800	10.0800	+0.099%	1,268	+5.754%
2022-10-21	10.0800	10.0800	10.0700	10.0700	-0.099%	2,467	+5.859%
2022-10-12	10.0800	10.0800	10.0800	10.0800	0.000%	1,825	+5.754%
2022-10-11	10.0800	10.0800	10.0800	10.0800	0.000%	500	+5.754%
2022-10-10	10.1000	10.1000	10.0800	10.0800	0.000%	1,557	+5.754%
2022-09-30	10.1000	10.1000	10.0800	10.0800	-0.100%	17,602	+5.754%
2022-09-29	10.1000	10.1000	10.0900	10.0901	+0.001%	401	+5.648%
2022-09-27	10.0900	10.0900	10.0900	10.0900	0.000%	593	+5.649%
2022-09-22	10.0900	10.0900	10.0900	10.0900	0.000%	1,007	+5.649%
2022-09-20	10.0900	10.0900	10.0900	10.0900	-0.099%	106	+5.649%
2022-09-19	10.0900	10.1000	10.0900	10.1000	+0.098%	3,459	+5.545%
2022-09-13	10.1200	10.1200	10.0901	10.0901	-0.098%	397	+5.648%
2022-09-12	10.1000	10.1000	10.1000	10.1000	-0.099%	307	+5.545%
2022-09-09	10.1100	10.1100	10.1100	10.1100	+0.298%	1,216	+5.440%
2022-09-08	10.0800	10.0800	10.0800	10.0800	0.000%	1,617	+5.754%
2022-09-06	10.0800	10.0800	10.0800	10.0800	+0.092%	202	+5.754%
2022-09-01	10.0700	10.0707	10.0700	10.0707	-0.092%	618	+5.852%
2022-08-30	10.0800	10.0800	10.0800	10.0800	+0.099%	749	+5.754%
2022-08-26	10.0700	10.0700	10.0700	10.0700	-0.242%	300	+5.859%
2022-08-25	10.0944	10.0944	10.0944	10.0944	+0.143%	195	+5.603%
2022-08-24	10.0850	10.0850	10.0600	10.0800	+0.099%	28,145	+5.754%
2022-08-23	10.0700	10.0700	10.0700	10.0700	-0.149%	1,069	+5.859%
2022-08-19	10.0700	10.0850	10.0600	10.0850	-0.050%	10,527	+5.702%
2022-08-18	10.0600	10.0900	10.0600	10.0900	+0.298%	3,128	+5.649%
2022-08-17	10.0600	10.0700	10.0600	10.0600	-0.495%	587	+5.964%
2022-08-16	10.0972	10.1100	10.0900	10.1100	+0.099%	1,949	+5.440%
2022-08-15	10.0700	10.1000	10.0600	10.1000	+0.298%	9,193	+5.545%
2022-08-12	10.0900	10.1000	10.0700	10.0700	+0.099%	2,870	+5.859%
2022-08-11	10.0936	10.1000	10.0586	10.0600	0.000%	15,836	+5.964%
2022-08-10	10.0910	10.1000	10.0500	10.0600	-0.396%	4,956	+5.964%
2022-08-09	10.0800	10.1300	10.0500	10.1000	+0.398%	10,050	+5.545%
2022-08-08	10.0950	10.0950	10.0600	10.0600	-0.347%	1,189	+5.964%
2022-08-05	10.0950	10.0950	10.0600	10.0950	+0.348%	204	+5.597%
2022-08-04	10.1300	10.1300	10.0500	10.0600	0.000%	4,827	+5.964%
2022-08-02	10.0600	10.0600	10.0600	10.0600	-0.297%	911	+5.964%
2022-08-01	10.1300	10.1300	10.0900	10.0900	0.000%	944	+5.649%
2022-07-29	10.1900	10.1900	10.0600	10.0900	0.000%	14,567	+5.649%
2022-07-28	10.1000	10.1100	10.0900	10.0900	0.000%	598	+5.649%
2022-07-27	10.0500	10.0900	10.0500	10.0900	+0.298%	2,845	+5.649%
2022-07-26	10.0500	10.1400	10.0500	10.0600	-0.099%	18,275	+5.964%
2022-07-25	10.0501	10.1600	10.0500	10.0700	-0.435%	21,974	+5.859%
2022-07-22	10.1100	10.1846	10.1100	10.1140	-0.256%	23,804	+5.398%
2022-07-21	10.4300	10.4364	10.1201	10.1400	-2.780%	24,663	+5.128%
2022-07-20	10.1900	11.9400	10.1900	10.4300	+4.300%	136,171	+2.205%
2022-07-19	10.0000	10.0200	10.0000	10.0000	0.000%	73,921	+6.600%
2022-07-18	10.1400	10.1400	10.0000	10.0000	-0.100%	463	+6.600%
2022-07-15	10.0200	10.2500	9.9400	10.0100	-1.828%	7,084	+6.494%
2022-07-14	10.0000	10.2600	9.9700	10.1964	+2.735%	24,138	+4.547%
2022-07-13	9.9250	9.9250	9.9250	9.9250	-0.849%	3,742	+7.406%
2022-07-12	9.9999	10.0600	9.9999	10.0100	+0.100%	18,835	+6.494%
2022-07-11	9.9700	10.0000	9.9700	10.0000	0.000%	2,066	+6.600%
2022-07-07	10.0000	10.0000	10.0000	10.0000	+0.133%	302	+6.600%
2022-07-06	10.5000	10.5000	9.9800	9.9867	+0.067%	17,555	+6.742%
2022-07-05	9.9800	9.9800	9.9800	9.9800	-0.073%	281	+6.814%
2022-07-01	9.9800	9.9873	9.9800	9.9873	+0.073%	34,301	+6.736%
2022-06-30	9.9800	9.9800	9.9800	9.9800	0.000%	723	+6.814%
2022-06-29	9.9800	9.9800	9.9800	9.9800	-0.005%	105	+6.814%
2022-06-28	9.9900	10.0000	9.9800	9.9805	+0.005%	7,390	+6.808%
2022-06-27	9.9800	9.9800	9.9800	9.9800	+0.050%	315	+6.814%
2022-06-23	9.9700	9.9850	9.9700	9.9750	-0.150%	19,503	+6.867%
2022-06-22	9.9800	9.9900	9.9800	9.9900	+0.201%	1,550	+6.707%
2022-06-16	9.9700	9.9700	9.9700	9.9700	0.000%	222	+6.921%
2022-06-13	9.9700	9.9700	9.9700	9.9700	0.000%	114	+6.921%
2022-06-10	9.9700	9.9700	9.9700	9.9700	0.000%	132,269	+6.921%
2022-06-09	9.9700	9.9700	9.9700	9.9700	0.000%	104,600	+6.921%
2022-06-06	9.9700	9.9700	9.9700	9.9700	+0.100%	500	+6.921%
2022-06-03	9.9584	9.9600	9.9550	9.9600	+0.101%	15,357	+7.028%
2022-06-02	9.9500	9.9500	9.9500	9.9500	0.000%	410	+7.136%
2022-05-26	9.9500	9.9500	9.9500	9.9500	0.000%	5,938	+7.136%
2022-05-25	9.9500	9.9500	9.9500	9.9500	+0.082%	4,800	+7.136%
2022-05-24	9.9418	9.9418	9.9418	9.9418	-0.082%	5,000	+7.224%
2022-05-23	9.9500	9.9500	9.9400	9.9500	+0.101%	5,090	+7.136%
2022-05-20	9.9400	9.9400	9.9400	9.9400	0.000%	5,000	+7.243%
2022-05-18	9.9400	9.9400	9.9400	9.9400	0.000%	34,822	+7.243%
2022-05-17	9.9400	9.9400	9.9400	9.9400	-0.201%	300	+7.243%
2022-05-12	9.9600	9.9600	9.9600	9.9600	+0.201%	1,177	+7.028%
2022-05-11	9.9400	9.9400	9.9400	9.9400	-0.201%	1,097	+7.243%
2022-05-10	9.9600	9.9600	9.9600	9.9600	+0.201%	1,009	+7.028%
2022-05-09	9.9500	9.9500	9.9400	9.9400	0.000%	1,301	+7.243%
2022-05-06	9.9500	9.9500	9.9400	9.9400	0.000%	50,032	+7.243%
2022-05-02	9.9500	9.9500	9.9350	9.9400	-0.151%	142,388	+7.243%
2022-04-28	9.9550	9.9550	9.9550	9.9550	+0.050%	268	+7.082%
2022-04-27	9.9500	9.9500	9.9500	9.9500	0.000%	203	+7.136%
2022-04-26	9.9500	9.9500	9.9500	9.9500	0.000%	841	+7.136%
2022-04-25	9.9500	9.9500	9.9475	9.9500	+0.101%	176,754	+7.136%
2022-04-20	9.9400	9.9420	9.9400	9.9400	0.000%	80,949	+7.243%
2022-04-19	9.9400	9.9400	9.9400	9.9400	0.000%	1,701	+7.243%
2022-04-13	9.9400	9.9400	9.9400	9.9400	+0.101%	303	+7.243%
2022-04-11	9.9332	9.9332	9.9300	9.9300	0.000%	1,000	+7.351%
2022-04-08	9.9200	9.9300	9.9200	9.9300	+0.050%	40,663	+7.351%
2022-04-07	9.9250	9.9250	9.9250	9.9250	+0.050%	300	+7.406%
2022-04-06	9.9200	9.9200	9.9200	9.9200	0.000%	11,706	+7.460%
2022-04-05	9.9200	9.9200	9.9200	9.9200	+0.101%	325,403	+7.460%
2022-03-23	9.9100	9.9100	9.9100	9.9100	0.000%	170	+7.568%
2022-03-18	9.8800	9.9100	9.8800	9.9100	0.000%	10,036	+7.568%
2022-03-16	9.9100	9.9100	9.9100	9.9100	-0.101%	19,055	+7.568%
2022-03-14	9.9000	9.9200	9.9000	9.9200	+0.202%	123,649	+7.460%
2022-03-11	9.9000	9.9000	9.9000	9.9000	0.000%	1,048	+7.677%
2022-03-10	9.9000	9.9000	9.9000	9.9000	0.000%	497	+7.677%
2022-03-09	9.9000	9.9000	9.9000	9.9000	0.000%	501	+7.677%
2022-02-28	9.8900	9.9000	9.8900	9.9000	+0.264%	989	+7.677%
2022-02-24	9.8739	9.8739	9.8739	9.8739	+0.040%	601	+7.961%
2022-02-08	9.8800	9.8800	9.8700	9.8700	0.000%	901	+8.004%
2022-02-04	9.8700	9.8700	9.8700	9.8700	+0.101%	10,001	+8.004%
2022-02-03	9.8600	9.8600	9.8600	9.8600	0.000%	3,436	+8.114%
2022-02-02	9.8600	9.8600	9.8600	9.8600	0.000%	103	+8.114%
2022-02-01	9.8600	9.8600	9.8500	9.8600	0.000%	11,270	+8.114%
2022-01-31	9.8600	9.8600	9.8550	9.8600	+0.102%	2,300	+8.114%
2022-01-27	9.8500	9.8500	9.8500	9.8500	+0.102%	203	+8.223%
2022-01-24	9.8400	9.8400	9.8400	9.8400	+0.102%	97,176	+8.333%
2022-01-19	9.8300	9.8450	9.8300	9.8300	-0.303%	12,137	+8.444%
2022-01-18	9.8599	9.8599	9.8599	9.8599	+0.101%	3,052	+8.115%
2022-01-14	9.8600	9.8700	9.8500	9.8500	-0.074%	47,076	+8.223%
2022-01-13	9.8500	9.8600	9.8450	9.8573	+0.193%	11,738	+8.143%
2022-01-12	9.8300	9.8383	9.8300	9.8383	-0.422%	207	+8.352%
2022-01-06	9.8500	9.8800	9.8500	9.8800	+0.305%	8,501	+7.895%
2022-01-04	9.8500	9.8500	9.8500	9.8500	+0.102%	5,300	+8.223%
2021-12-31	9.8200	9.8400	9.8200	9.8400	-0.102%	1,203	+8.333%
2021-12-29	9.8500	9.8500	9.8500	9.8500	0.000%	136	+8.223%
2021-12-21	9.8700	9.8700	9.8500	9.8500	+0.203%	3,675	+8.223%
2021-12-20	9.8300	9.8300	9.8300	9.8300	+0.051%	135	+8.444%
2021-12-17	9.8250	9.8250	9.8250	9.8250	-0.124%	1,000	+8.499%
2021-12-16	9.8372	9.8372	9.8372	9.8372	-0.130%	5,017	+8.364%
2021-12-13	9.8500	9.8500	9.8500	9.8500	+0.305%	20,001	+8.223%
2021-12-10	9.8200	9.8200	9.8200	9.8200	-0.607%	201	+8.554%
2021-12-09	9.8700	9.8800	9.8700	9.8800	+0.407%	3,004	+7.895%
2021-12-08	9.8800	9.8800	9.8400	9.8400	-0.606%	100,401	+8.333%
2021-12-06	9.9000	9.9000	9.9000	9.9000	-0.302%	1,203	+7.677%
2021-12-01	9.9200	9.9300	9.8900	9.9300	-0.700%	1,554	+7.351%
2021-11-30	9.8800	10.0000	9.8800	10.0000	+1.729%	56,478	+6.600%
2021-11-26	9.8300	9.8300	9.8300	9.8300	-0.607%	216	+8.444%
2021-11-22	9.8700	9.8900	9.8700	9.8900	+0.101%	85,761	+7.786%
2021-11-19	9.8700	9.8800	9.8700	9.8800	+0.203%	6,006	+7.895%
2021-11-16	9.8600	9.8600	9.8600	9.8600	+0.305%	250,000	+8.114%
2021-11-12	9.8652	9.8652	9.8300	9.8300	-0.102%	335	+8.444%
2021-11-11	9.8300	9.8400	9.8300	9.8400	-0.102%	75,769	+8.333%
2021-11-09	9.8300	9.8500	9.8300	9.8500	+0.102%	3,810	+8.223%
2021-11-03	9.8000	9.8400	9.8000	9.8400	0.000%	11,487	+8.333%
2021-11-02	9.8200	9.8400	9.8000	9.8400	-0.203%	3,194	+8.333%
2021-10-22	9.8100	9.8700	9.8000	9.8600	+0.305%	114,151	+8.114%
2021-10-21	9.7900	9.8300	9.7900	9.8300	-0.506%	626	+8.444%
2021-10-20	9.8300	9.8800	9.7900	9.8800	+0.305%	51,934	+7.895%
2021-10-05	9.8500	9.8600	9.8500	9.8500	-0.101%	345	+8.223%
2021-10-04	9.8500	9.8600	9.8500	9.8600	+0.102%	200	+8.114%
2021-10-01	9.7900	9.8500	9.7800	9.8500	0.000%	31,601	+8.223%
2021-09-30	9.8000	9.9200	9.7800	9.8500	+0.716%	14,518	+8.223%
2021-09-29	9.7900	9.8500	9.7800	9.7800	-0.306%	728	+8.998%
2021-09-28	9.7800	9.8100	9.7800	9.8100	+0.307%	20,258	+8.665%
2021-09-27	9.7800	9.8200	9.7800	9.7800	-0.306%	2,377	+8.998%
2021-09-20	9.7900	9.8100	9.7500	9.8100	+0.205%	19,369	+8.665%
2021-09-17	9.7899	9.7899	9.7899	9.7899	+0.409%	100	+8.888%
2021-09-13	9.7600	9.8000	9.7400	9.7500	0.000%	119,184	+9.333%
2021-09-10	9.7620	9.7630	9.7500	9.7500	-0.102%	19,278	+9.333%
2021-09-08	9.7600	9.7800	9.7500	9.7600	+0.103%	10,702	+9.221%
2021-09-03	9.7500	9.7500	9.7500	9.7500	0.000%	484	+9.333%
2021-09-02	9.7500	9.7792	9.7300	9.7500	+0.206%	7,710	+9.333%
2021-09-01	9.7300	9.7300	9.7000	9.7300	+0.309%	109,059	+9.558%
2021-08-31	9.7000	9.7402	9.6800	9.7000	0.000%	149,999	+9.897%
2021-08-30	9.7000	9.7100	9.6900	9.7000	0.000%	314,675	+9.897%
2021-08-27	9.7100	9.7100	9.7000	9.7000	-0.103%	244,180	+9.897%
2021-08-26	9.7300	9.7300	9.7000	9.7100	-0.103%	202,508	+9.784%
2021-08-25	9.7500	9.7500	9.7000	9.7200	+0.517%	50,417	+9.671%
2021-08-24	9.6500	9.6700	9.6500	9.6700	+0.104%	377,170	+10.238%
2021-08-23	9.6600	9.6700	9.6600	9.6600	+0.104%	12,600	+10.352%
2021-08-20	9.6550	9.6550	9.6500	9.6500	+0.104%	8,667	+10.466%
2021-08-19	9.6600	9.6700	9.6300	9.6400	-0.207%	96,169	+10.581%
2021-08-18	9.6400	9.6700	9.6400	9.6600	+0.207%	122,621	+10.352%
2021-08-17	9.6400	9.6400	9.6375	9.6400	+0.417%	2,202	+10.581%
2021-08-16	9.5900	9.6000	9.5900	9.6000	0.000%	74,619	+11.042%
2021-08-13	9.6500	9.6500	9.6000	9.6000	0.000%	202,480	+11.042%

.dark-mode .mxMYzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxMYzl{ color: #333333; background-color: white; border: 2px solid #333333; }CLAYChavant Capital Acquisition Corp.stock NASDAQ

CLAY
Chavant Capital Acquisition Corp.
stock NASDAQ