Dark

CLAYW
Chavant Capital Acquisition Corp. Warrants
stock NASDAQ

Inactive

Dec 21, 2023

0.0500USD+25.000%(+0.0100)124,275

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	0.045000	0.058300	0.034900	0.050000	+25.000%	124,275	0.000%
2023-12-20	0.040000	0.040000	0.040000	0.040000	-13.793%	284	+25.000%
2023-12-19	0.025000	0.046900	0.025000	0.046400	+728.571%	261,052	+7.759%
2023-12-15	0.005600	0.005600	0.005600	0.005600	-48.624%	1,783	+792.857%
2023-12-14	0.006600	0.011400	0.006600	0.010900	+78.689%	31,670	+358.716%
2023-12-13	0.017400	0.039000	0.005000	0.006100	-84.359%	45,124	+719.672%
2023-12-12	0.039000	0.039000	0.039000	0.039000	+105.263%	1,227	+28.205%
2023-12-11	0.027300	0.027300	0.019000	0.019000	+24.183%	71,600	+163.158%
2023-12-08	0.025000	0.025000	0.015300	0.015300	-38.800%	78,567	+226.797%
2023-12-06	0.025300	0.025300	0.015100	0.025000	-16.667%	65,651	+100.000%
2023-11-30	0.033300	0.033400	0.030000	0.030000	0.000%	70,200	+66.667%
2023-11-27	0.030000	0.036300	0.020900	0.030000	-1.316%	230,323	+66.667%
2023-11-22	0.030400	0.030400	0.020200	0.030400	+26.141%	2,125	+64.474%
2023-11-14	0.022800	0.024100	0.022500	0.024100	+21.106%	32,869	+107.469%
2023-11-13	0.040500	0.040500	0.013100	0.019900	-24.046%	1,456	+151.256%
2023-11-10	0.026600	0.045000	0.026200	0.026200	+71.242%	59,934	+90.840%
2023-11-08	0.015500	0.015500	0.015300	0.015300	+2.000%	33,196	+226.797%
2023-11-07	0.018400	0.018400	0.015000	0.015000	-12.281%	42,711	+233.333%
2023-11-06	0.018700	0.018700	0.017100	0.017100	-20.833%	311	+192.398%
2023-11-03	0.019400	0.022000	0.017100	0.021600	+27.059%	75,711	+131.481%
2023-11-02	0.017100	0.017100	0.017000	0.017000	-1.163%	22,625	+194.118%
2023-11-01	0.017100	0.017200	0.017100	0.017200	-9.474%	26,091	+190.698%
2023-10-31	0.021100	0.021200	0.017000	0.019000	-10.377%	106,591	+163.158%
2023-10-30	0.021100	0.021200	0.021100	0.021200	0.000%	10,358	+135.849%
2023-10-26	0.021200	0.021200	0.021200	0.021200	0.000%	200	+135.849%
2023-10-25	0.021700	0.021700	0.021200	0.021200	-40.449%	8,812	+135.849%
2023-10-20	0.035600	0.035700	0.035600	0.035600	+61.818%	700	+40.449%
2023-10-19	0.022000	0.022000	0.022000	0.022000	0.000%	100	+127.273%
2023-10-16	0.031700	0.031700	0.021100	0.022000	-53.488%	68,110	+127.273%
2023-10-12	0.046400	0.047300	0.046200	0.047300	0.000%	496	+5.708%
2023-10-10	0.047300	0.047300	0.047300	0.047300	+36.311%	700	+5.708%
2023-10-05	0.027000	0.034700	0.027000	0.034700	+48.927%	4,548	+44.092%
2023-09-27	0.039300	0.039300	0.023100	0.023300	-48.337%	61,969	+114.592%
2023-09-26	0.029500	0.045100	0.026500	0.045100	+73.462%	1,400	+10.865%
2023-09-20	0.025700	0.026000	0.021000	0.026000	+1.961%	100,156	+92.308%
2023-09-19	0.027500	0.027500	0.025500	0.025500	-7.273%	1,371	+96.078%
2023-09-11	0.027500	0.027500	0.027500	0.027500	+1.103%	25,055	+81.818%
2023-08-28	0.030000	0.030000	0.022900	0.027200	-5.226%	192,133	+83.824%
2023-08-22	0.030000	0.030000	0.027300	0.028700	+14.343%	2,800	+74.216%
2023-08-16	0.031100	0.032500	0.025100	0.025100	-17.705%	28,386	+99.203%
2023-08-14	0.035500	0.035500	0.030500	0.030500	-13.842%	6,841	+63.934%
2023-08-02	0.035400	0.035400	0.035400	0.035400	-7.087%	1,486	+41.243%
2023-07-27	0.038100	0.038100	0.038100	0.038100	-10.353%	269	+31.234%
2023-07-26	0.041800	0.042500	0.041600	0.042500	-0.235%	2,387	+17.647%
2023-07-24	0.041300	0.042600	0.040700	0.042600	+3.148%	32,562	+17.371%
2023-07-21	0.041300	0.041300	0.041300	0.041300	+3.250%	269	+21.065%
2023-07-13	0.041300	0.041300	0.040000	0.040000	-3.171%	22,814	+25.000%
2023-07-07	0.041310	0.041310	0.041310	0.041310	-17.380%	1,000	+21.036%
2023-07-03	0.050000	0.050000	0.050000	0.050000	+24.688%	500	0.000%
2023-06-29	0.040100	0.040100	0.040100	0.040100	-1.232%	6,000	+24.688%
2023-06-21	0.042500	0.042500	0.040600	0.040600	+1.500%	24,791	+23.153%
2023-06-20	0.040000	0.040000	0.040000	0.040000	0.000%	115	+25.000%
2023-05-25	0.040000	0.040000	0.040000	0.040000	-5.882%	43,815	+25.000%
2023-05-24	0.042500	0.042500	0.042500	0.042500	+6.250%	1,089	+17.647%
2023-05-18	0.038500	0.040000	0.038500	0.040000	+0.253%	525	+25.000%
2023-05-12	0.039899	0.039899	0.039899	0.039899	-0.253%	1,936	+25.316%
2023-05-08	0.032500	0.040000	0.032500	0.040000	+14.286%	3,107	+25.000%
2023-05-02	0.035000	0.035000	0.035000	0.035000	0.000%	2,975	+42.857%
2023-04-27	0.035000	0.035000	0.035000	0.035000	-6.667%	1,274	+42.857%
2023-04-26	0.037500	0.037500	0.036300	0.037500	0.000%	25,561	+33.333%
2023-04-24	0.037500	0.037500	0.037500	0.037500	-6.015%	129	+33.333%
2023-04-21	0.045000	0.045000	0.039900	0.039900	-11.333%	48,007	+25.313%
2023-04-14	0.045000	0.050000	0.045000	0.045000	+12.500%	3,716	+11.111%
2023-04-13	0.040000	0.040000	0.040000	0.040000	+14.286%	1,571	+25.000%
2023-04-11	0.032000	0.035000	0.031000	0.035000	+12.903%	13,709	+42.857%
2023-04-10	0.025000	0.031000	0.025000	0.031000	+3.333%	17,468	+61.290%
2023-03-30	0.030000	0.030000	0.030000	0.030000	0.000%	1,571	+66.667%
2023-03-29	0.035100	0.035100	0.030000	0.030000	-3.226%	1,752	+66.667%
2023-03-27	0.031500	0.031500	0.031000	0.031000	-22.306%	1,990	+61.290%
2023-03-23	0.038500	0.039900	0.038500	0.039900	+28.710%	1,275	+25.313%
2023-03-22	0.031000	0.031000	0.031000	0.031000	-17.989%	614	+61.290%
2023-03-21	0.031000	0.037800	0.031000	0.037800	-2.073%	4,075	+32.275%
2023-03-17	0.045100	0.045200	0.038600	0.038600	-14.978%	3,828	+29.534%
2023-03-16	0.045400	0.045400	0.045400	0.045400	-8.835%	174	+10.132%
2023-03-15	0.045100	0.050800	0.045100	0.049800	+18.571%	885	+0.402%
2023-03-13	0.043600	0.043600	0.042000	0.042000	-29.174%	460	+19.048%
2023-03-10	0.045200	0.083400	0.045200	0.059300	+44.282%	2,515	-15.683%
2023-03-09	0.089900	0.089900	0.040100	0.041100	-42.758%	3,789	+21.655%
2023-03-08	0.071800	0.071800	0.071800	0.071800	-3.624%	218	-30.362%
2023-03-07	0.074500	0.074500	0.074500	0.074500	0.000%	302	-32.886%
2023-03-03	0.074500	0.074500	0.074500	0.074500	-6.875%	176	-32.886%
2023-02-28	0.091800	0.091800	0.080000	0.080000	-23.664%	32,334	-37.500%
2023-02-24	0.097600	0.104800	0.081900	0.104800	+7.377%	2,895	-52.290%
2023-02-21	0.106600	0.106600	0.097600	0.097600	-16.724%	2,300	-48.770%
2023-02-16	0.139600	0.139600	0.117200	0.117200	-18.328%	1,971	-57.338%
2023-02-15	0.198500	0.198500	0.100000	0.143500	+30.455%	16,049	-65.157%
2023-02-14	0.120000	0.122500	0.095600	0.110000	-18.337%	17,155	-54.545%
2023-02-13	0.189300	0.198200	0.125200	0.134700	+40.605%	3,621	-62.880%
2023-02-10	0.135900	0.149400	0.079900	0.095800	-7.260%	7,165	-47.808%
2023-02-09	0.071000	0.106400	0.071000	0.103300	+34.681%	5,056	-51.597%
2023-02-08	0.074500	0.076700	0.074500	0.076700	+9.415%	825	-34.811%
2023-02-07	0.171000	0.189251	0.070100	0.070100	-36.847%	3,407	-28.673%
2023-02-06	0.073500	0.119200	0.070100	0.111000	+56.338%	7,226	-54.955%
2023-02-03	0.070000	0.093599	0.070000	0.071000	-29.000%	1,312	-29.577%
2023-02-02	0.099701	0.103500	0.098000	0.100000	-16.667%	14,169	-50.000%
2023-02-01	0.070100	0.120000	0.070100	0.120000	+50.000%	2,223	-58.333%
2023-01-30	0.103500	0.104700	0.080000	0.080000	-40.959%	668	-37.500%
2023-01-26	0.177000	0.177000	0.135500	0.135500	-31.910%	800	-63.100%
2023-01-25	0.108000	0.199000	0.108000	0.199000	+24.375%	900	-74.874%
2023-01-19	0.160000	0.160000	0.160000	0.160000	-11.111%	100	-68.750%
2023-01-18	0.180000	0.180000	0.180000	0.180000	+28.940%	171	-72.222%
2023-01-13	0.165000	0.165000	0.139600	0.139600	-6.933%	1,600	-64.183%
2023-01-09	0.150000	0.150000	0.150000	0.150000	-14.821%	200	-66.667%
2023-01-06	0.089900	0.188700	0.082500	0.176100	+78.600%	10,574	-71.607%
2022-12-22	0.098600	0.098600	0.098600	0.098600	-1.400%	1,252	-49.290%
2022-12-21	0.100000	0.100000	0.100000	0.100000	0.000%	835	-50.000%
2022-12-07	0.100000	0.100000	0.100000	0.100000	0.000%	286	-50.000%
2022-12-02	0.161900	0.161900	0.100000	0.100000	0.000%	880	-50.000%
2022-12-01	0.100000	0.100000	0.100000	0.100000	-2.818%	2,060	-50.000%
2022-11-30	0.100000	0.102900	0.100000	0.102900	+2.900%	22,914	-51.409%
2022-11-28	0.100000	0.100000	0.100000	0.100000	0.000%	146	-50.000%
2022-11-23	0.100000	0.100000	0.100000	0.100000	0.000%	500	-50.000%
2022-11-22	0.100000	0.100000	0.100000	0.100000	-1.672%	3,883	-50.000%
2022-11-17	0.100000	0.101700	0.096500	0.101700	+1.700%	104,429	-50.836%
2022-11-16	0.085000	0.104500	0.085000	0.100000	+170.270%	152,916	-50.000%
2022-11-09	0.036900	0.037000	0.036900	0.037000	-1.070%	5,966	+35.135%
2022-11-04	0.037400	0.037400	0.037400	0.037400	0.000%	200	+33.690%
2022-10-31	0.031400	0.037400	0.031400	0.037400	0.000%	500	+33.690%
2022-10-20	0.030000	0.037400	0.028900	0.037400	-4.103%	1,600	+33.690%
2022-10-13	0.039000	0.039000	0.039000	0.039000	-2.500%	709	+28.205%
2022-10-07	0.040000	0.040000	0.040000	0.040000	0.000%	1,048	+25.000%
2022-10-06	0.038900	0.040000	0.038900	0.040000	+14.286%	642	+25.000%
2022-10-05	0.040000	0.040000	0.035000	0.035000	-12.500%	950	+42.857%
2022-09-29	0.039600	0.040000	0.039600	0.040000	0.000%	499	+25.000%
2022-09-28	0.046800	0.046800	0.040000	0.040000	-16.667%	900	+25.000%
2022-09-27	0.037500	0.048000	0.037500	0.048000	+31.687%	700	+4.167%
2022-09-26	0.032000	0.036450	0.030600	0.036450	+11.468%	901	+37.174%
2022-09-23	0.035000	0.042400	0.032700	0.032700	-11.622%	6,920	+52.905%
2022-09-22	0.039500	0.039500	0.037000	0.037000	-26.000%	1,000	+35.135%
2022-09-21	0.040000	0.050000	0.036000	0.050000	+25.000%	4,318	0.000%
2022-09-20	0.046800	0.046800	0.028100	0.040000	-20.000%	1,448	+25.000%
2022-09-19	0.050000	0.054000	0.050000	0.050000	0.000%	997	0.000%
2022-09-16	0.050000	0.050000	0.050000	0.050000	+14.943%	247	0.000%
2022-09-15	0.042200	0.046300	0.042200	0.043500	+45.000%	1,989	+14.943%
2022-09-14	0.040300	0.043000	0.029899	0.030000	-53.846%	22,053	+66.667%
2022-09-02	0.065000	0.065000	0.057501	0.065000	+1.881%	500	-23.077%
2022-08-31	0.060000	0.065000	0.060000	0.063800	+8.136%	900	-21.630%
2022-08-30	0.059500	0.062001	0.059000	0.059000	-9.231%	1,150	-15.254%
2022-08-29	0.030000	0.065000	0.030000	0.065000	+30.000%	107,845	-23.077%
2022-08-25	0.050000	0.050000	0.050000	0.050000	0.000%	1,040	0.000%
2022-08-24	0.051200	0.086800	0.050000	0.050000	-28.571%	25,538	0.000%
2022-08-23	0.075000	0.075000	0.070000	0.070000	-12.500%	900	-28.571%
2022-08-22	0.080000	0.080300	0.080000	0.080000	-20.000%	1,020	-37.500%
2022-08-19	0.100000	0.100000	0.100000	0.100000	+25.000%	207	-50.000%
2022-08-18	0.080000	0.080000	0.080000	0.080000	-14.347%	1,240	-37.500%
2022-08-17	0.060000	0.100000	0.060000	0.093400	+15.451%	26,050	-46.467%
2022-08-16	0.051200	0.082000	0.050700	0.080900	+24.462%	25,375	-38.195%
2022-08-15	0.090000	0.090000	0.065000	0.065000	-35.000%	11,017	-23.077%
2022-08-05	0.070000	0.100000	0.070000	0.100000	0.000%	214	-50.000%
2022-08-01	0.090000	0.100000	0.090000	0.100000	+11.111%	2,221	-50.000%
2022-07-25	0.090000	0.090000	0.090000	0.090000	+28.571%	1,600	-44.444%
2022-07-22	0.070000	0.070000	0.070000	0.070000	-9.677%	2,088	-28.571%
2022-07-20	0.077500	0.077500	0.051000	0.077500	+11.032%	142,374	-35.484%
2022-07-19	0.070000	0.070000	0.061000	0.069800	-0.286%	11,788	-28.367%
2022-07-14	0.070000	0.070000	0.070000	0.070000	+19.454%	800	-28.571%
2022-07-12	0.053100	0.058600	0.052500	0.058600	-21.867%	88,213	-14.676%
2022-07-11	0.060000	0.075000	0.060000	0.075000	+25.000%	1,100	-33.333%
2022-07-08	0.060000	0.060000	0.060000	0.060000	-20.000%	5,993	-16.667%
2022-07-06	0.060000	0.075000	0.060000	0.075000	0.000%	4,597	-33.333%
2022-06-30	0.075000	0.075000	0.075000	0.075000	+35.870%	1,600	-33.333%
2022-06-29	0.060000	0.060000	0.055100	0.055200	-21.143%	13,161	-9.420%
2022-06-28	0.070000	0.070000	0.060000	0.070000	-12.281%	106,414	-28.571%
2022-06-27	0.065800	0.080000	0.065800	0.079800	+30.606%	1,600	-37.343%
2022-06-24	0.072500	0.072500	0.060000	0.061100	-17.432%	55,001	-18.167%
2022-06-23	0.074000	0.074000	0.074000	0.074000	-1.202%	25,200	-32.432%
2022-06-22	0.075000	0.075000	0.070000	0.074900	-0.133%	2,100	-33.244%
2022-06-17	0.069600	0.075000	0.069600	0.075000	-16.667%	900	-33.333%
2022-06-15	0.070000	0.090000	0.069900	0.090000	+45.396%	61,510	-44.444%
2022-06-14	0.060000	0.065700	0.058900	0.061900	-0.642%	2,200	-19.225%
2022-06-13	0.066200	0.076600	0.049000	0.062300	+46.244%	4,200	-19.743%
2022-06-10	0.048200	0.053800	0.040500	0.042600	+2.899%	16,703	+17.371%
2022-06-09	0.052500	0.052500	0.030600	0.041400	-39.913%	55,128	+20.773%
2022-06-08	0.070900	0.070900	0.068900	0.068900	-1.571%	200	-27.431%
2022-06-07	0.072900	0.072900	0.070000	0.070000	-5.914%	1,280	-28.571%
2022-06-06	0.058000	0.076900	0.058000	0.074400	+7.205%	3,500	-32.796%
2022-06-03	0.082400	0.082400	0.069400	0.069400	-30.251%	4,304	-27.954%
2022-05-24	0.099500	0.099500	0.099500	0.099500	+0.505%	1,512	-49.749%
2022-05-20	0.099900	0.099900	0.099000	0.099000	-0.503%	1,200	-49.495%
2022-05-18	0.070000	0.099500	0.070000	0.099500	0.000%	500	-49.749%
2022-05-17	0.070000	0.099900	0.052700	0.099500	+27.728%	2,150	-49.749%
2022-05-16	0.070101	0.077900	0.070000	0.077900	+1.697%	6,500	-35.815%
2022-05-13	0.070000	0.088001	0.070000	0.076600	-9.349%	1,035	-34.726%
2022-05-12	0.064600	0.084500	0.064600	0.084500	+6.962%	1,400	-40.828%
2022-05-11	0.076600	0.079300	0.059000	0.079000	-9.404%	1,900	-36.709%
2022-05-10	0.077200	0.095300	0.070000	0.087200	+24.571%	2,200	-42.661%
2022-05-09	0.090000	0.099700	0.070000	0.070000	-30.000%	1,300	-28.571%
2022-05-06	0.087200	0.100000	0.085300	0.100000	+15.607%	1,400	-50.000%
2022-05-05	0.060101	0.086500	0.060100	0.086500	+11.183%	11,673	-42.197%
2022-05-04	0.087800	0.119200	0.039800	0.077800	-44.429%	78,153	-35.733%
2022-05-03	0.139900	0.140000	0.139900	0.140000	0.000%	900	-64.286%
2022-05-02	0.140000	0.140000	0.140000	0.140000	0.000%	700	-64.286%
2022-04-29	0.139900	0.140000	0.139900	0.140000	+7.941%	500	-64.286%
2022-04-28	0.147900	0.148000	0.127900	0.129700	-13.476%	2,366	-61.449%
2022-04-27	0.056400	0.149900	0.056400	0.149900	-3.290%	5,921	-66.644%
2022-04-26	0.150100	0.155000	0.150000	0.155000	+3.333%	1,746	-67.742%
2022-04-25	0.150000	0.150000	0.150000	0.150000	-6.250%	553	-66.667%
2022-04-22	0.160000	0.160000	0.150101	0.160000	0.000%	1,400	-68.750%
2022-04-21	0.160000	0.160000	0.160000	0.160000	-5.882%	8,237	-68.750%
2022-04-20	0.170000	0.170000	0.170000	0.170000	+14.094%	500	-70.588%
2022-04-19	0.170000	0.170000	0.069800	0.149000	-14.808%	2,824	-66.443%
2022-04-18	0.172200	0.175000	0.113000	0.174900	-0.057%	700	-71.412%
2022-04-14	0.174900	0.175000	0.174900	0.175000	0.000%	500	-71.429%
2022-04-11	0.175000	0.175000	0.175000	0.175000	-0.568%	500	-71.429%
2022-04-08	0.176000	0.176000	0.176000	0.176000	-2.222%	1,500	-71.591%
2022-04-07	0.011100	0.180000	0.011100	0.180000	-2.014%	3,611	-72.222%
2022-04-06	0.183700	0.183700	0.183700	0.183700	-0.703%	500	-72.782%
2022-04-05	0.185000	0.185000	0.185000	0.185000	-2.478%	1,000	-72.973%
2022-04-01	0.190000	0.190000	0.189700	0.189700	-5.150%	6,200	-73.643%
2022-03-31	0.200000	0.200000	0.200000	0.200000	0.000%	2,130	-75.000%
2022-03-30	0.200000	0.200000	0.200000	0.200000	0.000%	1,600	-75.000%
2022-03-29	0.199900	0.200000	0.190001	0.200000	0.000%	2,868	-75.000%
2022-03-28	0.199900	0.200000	0.199900	0.200000	0.000%	2,500	-75.000%
2022-03-25	0.200000	0.200000	0.200000	0.200000	0.000%	2,445	-75.000%
2022-03-24	0.200000	0.200000	0.200000	0.200000	0.000%	1,500	-75.000%
2022-03-23	0.210000	0.210000	0.200000	0.200000	-4.762%	2,238	-75.000%
2022-03-22	0.210000	0.210000	0.210000	0.210000	0.000%	500	-76.190%
2022-03-21	0.210000	0.210000	0.200201	0.210000	0.000%	2,000	-76.190%
2022-03-18	0.219900	0.219900	0.195569	0.210000	-0.568%	1,604	-76.190%
2022-03-17	0.220000	0.220000	0.211200	0.211200	-4.000%	3,700	-76.326%
2022-03-16	0.219900	0.220000	0.219900	0.220000	0.000%	600	-77.273%
2022-03-15	0.220000	0.220000	0.220000	0.220000	0.000%	800	-77.273%
2022-03-14	0.219900	0.220000	0.215000	0.220000	+0.319%	600	-77.273%
2022-03-11	0.220000	0.220000	0.210100	0.219300	-0.318%	24,807	-77.200%
2022-03-10	0.229900	0.229900	0.220000	0.220000	-4.306%	600	-77.273%
2022-03-09	0.213800	0.229900	0.213800	0.229900	0.000%	400	-78.251%
2022-03-08	0.229900	0.229900	0.229900	0.229900	+0.878%	200	-78.251%
2022-03-07	0.227900	0.227900	0.227900	0.227900	-0.870%	600	-78.061%
2022-03-04	0.229900	0.229900	0.229900	0.229900	-0.043%	802	-78.251%
2022-03-03	0.230000	0.230100	0.220000	0.230000	+4.545%	52,686	-78.261%
2022-03-02	0.259900	0.259900	0.192500	0.220000	-19.395%	53,660	-77.273%
2022-03-01	0.214900	0.272935	0.214900	0.272935	-5.820%	1,080	-81.681%
2022-02-28	0.289900	0.289900	0.289800	0.289800	-0.034%	400	-82.747%
2022-02-25	0.289900	0.289900	0.289900	0.289900	+11.500%	200	-82.753%
2022-02-24	0.260000	0.260000	0.260000	0.260000	-2.695%	810	-80.769%
2022-02-23	0.267100	0.267200	0.267100	0.267200	-1.000%	2,220	-81.287%
2022-02-22	0.269900	0.269900	0.269900	0.269900	-3.538%	210	-81.475%
2022-02-18	0.279900	0.279900	0.279800	0.279800	+0.287%	300	-82.130%
2022-02-16	0.279000	0.279000	0.279000	0.279000	-9.971%	1,260	-82.079%
2022-02-11	0.260800	0.309900	0.260100	0.309900	-6.062%	1,525	-83.866%
2022-02-10	0.329900	0.329900	0.329900	0.329900	+6.419%	110	-84.844%
2022-02-08	0.309900	0.310000	0.309800	0.310000	+3.333%	6,500	-83.871%
2022-02-04	0.295800	0.310000	0.260100	0.300000	-3.226%	189,727	-83.333%
2022-02-03	0.310000	0.310000	0.310000	0.310000	0.000%	14,750	-83.871%
2022-02-02	0.303249	0.310000	0.298800	0.310000	+3.333%	11,730	-83.871%
2022-02-01	0.300000	0.300000	0.300000	0.300000	-4.641%	800	-83.333%
2022-01-28	0.294500	0.314600	0.294500	0.314600	+4.623%	7,301	-84.107%
2022-01-27	0.300700	0.300795	0.300700	0.300700	-2.497%	22,396	-83.372%
2022-01-26	0.310000	0.360000	0.306700	0.308400	-0.032%	34,032	-83.787%
2022-01-25	0.302000	0.310100	0.302000	0.308500	-3.594%	56,100	-83.793%
2022-01-24	0.340000	0.340000	0.300100	0.320000	-5.910%	5,802	-84.375%
2022-01-20	0.350000	0.350000	0.340000	0.340100	-5.528%	6,232	-85.298%
2022-01-19	0.380000	0.380000	0.359900	0.360000	-18.163%	12,992	-86.111%
2022-01-14	0.410000	0.439900	0.410000	0.439900	+2.302%	1,001	-88.634%
2022-01-13	0.440000	0.440000	0.430000	0.430000	0.000%	347	-88.372%
2022-01-12	0.430000	0.430000	0.430000	0.430000	-4.444%	400	-88.372%
2022-01-10	0.450200	0.450200	0.450000	0.450000	-3.712%	4,016	-88.889%
2022-01-06	0.467350	0.467350	0.467350	0.467350	-5.567%	100	-89.301%
2021-12-31	0.480000	0.494900	0.480000	0.494900	-0.941%	1,000	-89.897%
2021-12-28	0.455200	0.499600	0.455000	0.499600	-0.020%	1,100	-89.992%
2021-12-27	0.451300	0.499700	0.451300	0.499700	-0.020%	301	-89.994%
2021-12-21	0.499800	0.499800	0.499800	0.499800	-0.040%	100	-89.996%
2021-12-17	0.460000	0.500000	0.460000	0.500000	-1.980%	4,799	-90.000%
2021-12-16	0.489800	0.510100	0.489800	0.510100	+4.102%	200	-90.198%
2021-12-15	0.479700	0.500100	0.479700	0.490000	-1.063%	50,400	-89.796%
2021-12-13	0.470000	0.495265	0.470000	0.495265	-0.947%	3,001	-89.904%
2021-12-10	0.500000	0.500000	0.499900	0.500000	-5.660%	700	-90.000%
2021-12-07	0.538000	0.540000	0.520000	0.530000	+0.019%	5,300	-90.566%
2021-12-06	0.475200	0.529900	0.475000	0.529900	+1.358%	13,610	-90.564%
2021-12-03	0.500000	0.522800	0.475101	0.522800	+1.142%	68,000	-90.436%
2021-12-02	0.516899	0.516899	0.516899	0.516899	-2.453%	1,500	-90.327%
2021-12-01	0.500400	0.539600	0.500000	0.529900	-5.257%	4,299	-90.564%
2021-11-30	0.559300	0.559300	0.500000	0.559300	+3.593%	1,672	-91.060%
2021-11-29	0.500000	0.539900	0.500000	0.539900	0.000%	4,701	-90.739%
2021-11-26	0.490000	0.539900	0.490000	0.539900	+10.184%	16,599	-90.739%
2021-11-24	0.490200	0.557800	0.490000	0.490000	-11.791%	76,751	-89.796%
2021-11-23	0.490000	0.555500	0.490000	0.555500	+7.854%	3,356	-90.999%
2021-11-19	0.520300	0.520300	0.490000	0.515049	-0.952%	48,553	-90.292%
2021-11-18	0.520000	0.520500	0.520000	0.520000	+0.503%	11,610	-90.385%
2021-11-16	0.516200	0.517500	0.516100	0.517400	-5.739%	1,000	-90.336%
2021-11-15	0.520000	0.549000	0.515000	0.548899	+5.558%	26,210	-90.891%
2021-11-12	0.550000	0.557900	0.515000	0.520000	-5.626%	38,324	-90.385%
2021-11-11	0.560000	0.565800	0.551000	0.551000	+0.182%	7,475	-90.926%
2021-11-10	0.549600	0.550000	0.515000	0.550000	-5.140%	51,853	-90.909%
2021-11-09	0.580000	0.580000	0.520000	0.579800	+5.141%	41,425	-91.376%
2021-11-08	0.536500	0.569799	0.522000	0.551450	-2.260%	14,553	-90.933%
2021-11-05	0.541000	0.569900	0.539900	0.564200	-0.669%	41,086	-91.138%
2021-11-04	0.567900	0.568000	0.562000	0.568000	+1.429%	20,377	-91.197%
2021-11-03	0.549899	0.560000	0.516200	0.560000	+1.818%	41,120	-91.071%
2021-11-02	0.550000	0.550000	0.535050	0.550000	-1.768%	260,018	-90.909%
2021-10-29	0.559900	0.559900	0.559900	0.559900	+1.800%	100	-91.070%
2021-10-28	0.510000	0.569900	0.510000	0.550000	+7.843%	17,083	-90.909%
2021-10-27	0.510000	0.510500	0.505000	0.510000	+2.000%	7,900	-90.196%
2021-10-26	0.500100	0.500100	0.500000	0.500000	-0.020%	1,480	-90.000%
2021-10-25	0.550000	0.550000	0.500000	0.500100	-4.942%	3,087	-90.002%
2021-10-22	0.580000	0.580000	0.480000	0.526100	+18.251%	97,443	-90.496%
2021-10-21	0.430000	0.450000	0.430000	0.444900	-0.692%	27,681	-88.762%
2021-10-20	0.421000	0.450000	0.421000	0.448000	-6.657%	15,699	-88.839%
2021-10-19	0.479951	0.479951	0.479951	0.479951	+6.656%	599	-89.582%
2021-10-15	0.450000	0.450000	0.450000	0.450000	+2.273%	1,099	-88.889%
2021-10-14	0.421100	0.440000	0.421100	0.440000	-2.222%	1,765	-88.636%
2021-10-08	0.450000	0.450000	0.450000	0.450000	+7.143%	800	-88.889%
2021-10-07	0.420200	0.420300	0.420000	0.420000	-12.500%	5,058	-88.095%
2021-09-30	0.450000	0.487600	0.448200	0.480000	+6.643%	21,816	-89.583%
2021-09-29	0.448200	0.450100	0.420100	0.450100	0.000%	400	-88.891%
2021-09-28	0.459900	0.459900	0.450100	0.450100	+0.022%	2,125	-88.891%
2021-09-27	0.450000	0.450000	0.450000	0.450000	+0.022%	150	-88.889%
2021-09-21	0.449899	0.449899	0.449899	0.449899	+6.586%	100	-88.886%
2021-09-20	0.422100	0.422100	0.422000	0.422100	+0.476%	10,152	-88.154%
2021-09-17	0.420100	0.420100	0.420100	0.420100	-2.302%	4,953	-88.098%
2021-09-16	0.422100	0.430000	0.422100	0.430000	+3.043%	19,087	-88.372%
2021-09-14	0.423300	0.423300	0.417300	0.417300	-2.976%	50,471	-88.018%
2021-09-13	0.430100	0.430100	0.430100	0.430100	+1.606%	20,000	-88.375%
2021-09-10	0.438900	0.438900	0.405000	0.423300	-3.554%	44,692	-88.188%
2021-09-09	0.438800	0.438900	0.438800	0.438900	+0.023%	45,200	-88.608%
2021-09-08	0.405000	0.439900	0.405000	0.438800	+4.451%	41,880	-88.605%
2021-09-07	0.400600	0.450200	0.400600	0.420100	-4.544%	20,550	-88.098%
2021-09-02	0.420100	0.460000	0.420100	0.440100	+9.723%	28,211	-88.639%
2021-09-01	0.399900	0.428199	0.399900	0.401100	+0.275%	29,938	-87.534%
2021-08-31	0.416000	0.430000	0.392000	0.400000	-5.904%	92,759	-87.500%
2021-08-30	0.425100	0.425100	0.425100	0.425100	+1.214%	6,024	-88.238%
2021-08-27	0.420000	0.420100	0.418600	0.420000	-2.326%	50,710	-88.095%
2021-08-26	0.420000	0.430000	0.402100	0.430000	-4.444%	55,219	-88.372%
2021-08-24	0.450000	0.450200	0.430100	0.450000	-2.216%	50,644	-88.889%
2021-08-23	0.480000	0.510000	0.440100	0.460200	-9.765%	83,700	-89.135%
2021-08-20	0.510100	0.520100	0.500200	0.510000	0.000%	2,000	-90.196%
2021-08-19	0.540000	0.540000	0.510000	0.510000	-15.028%	170,170	-90.196%
2021-08-18	0.530000	0.600200	0.530000	0.600200	+13.224%	8,337	-91.669%
2021-08-16	0.530000	0.540000	0.530000	0.530100	-1.833%	23,000	-90.568%
2021-08-13	0.550000	0.560000	0.532000	0.540000	0.000%	127,508	-90.741%

.dark-mode .qG26NX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qG26NX{ color: #333333; background-color: white; border: 2px solid #333333; }CLAYWChavant Capital Acquisition Corp. Warrantsstock NASDAQ

CLAYW
Chavant Capital Acquisition Corp. Warrants
stock NASDAQ