Dark

CMCA
Capitalworks Emerging Markets Acquisition Corp Class A
stock NASDAQ

Inactive

Jun 11, 2024

11.05USD+0.259%(+0.03)5,991

Pre-market

0.00USD-100.000%(-11.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-11	11.0200	11.0700	11.0200	11.0500	+0.259%	5,991	0.000%
2024-06-05	11.0214	11.0214	11.0214	11.0214	-0.887%	100	+0.259%
2024-06-04	11.1800	11.1800	11.1000	11.1200	+0.907%	5,956	-0.629%
2024-06-03	11.0200	11.0200	11.0200	11.0200	-0.202%	1,238	+0.272%
2024-05-31	11.0423	11.0423	11.0423	11.0423	+0.293%	205	+0.070%
2024-05-28	11.0100	11.0200	11.0100	11.0100	-0.354%	6,298	+0.363%
2024-05-21	11.0500	11.0500	11.0400	11.0491	+0.538%	8,545	+0.008%
2024-05-20	11.0500	11.0500	10.9900	10.9900	-0.543%	539	+0.546%
2024-05-16	11.0500	11.0500	11.0500	11.0500	+0.272%	2,369	0.000%
2024-05-15	11.0200	11.0200	11.0200	11.0200	0.000%	62,863	+0.272%
2024-05-14	11.0200	11.0200	11.0000	11.0200	+0.547%	50,133	+0.272%
2024-05-08	10.9600	10.9600	10.9600	10.9600	0.000%	1,247	+0.821%
2024-05-06	10.9600	10.9600	10.9600	10.9600	0.000%	163	+0.821%
2024-05-03	10.9950	10.9950	10.9600	10.9600	-0.364%	91,235	+0.821%
2024-04-25	11.0000	11.0000	10.9500	11.0000	-0.272%	4,823	+0.455%
2024-04-24	11.0200	11.0300	10.9600	11.0300	+0.731%	5,111	+0.181%
2024-04-23	10.9797	11.0350	10.9500	10.9500	-0.273%	6,012	+0.913%
2024-04-18	10.9800	10.9900	10.9800	10.9800	-0.453%	993	+0.638%
2024-04-10	11.0300	11.0300	11.0300	11.0300	+0.182%	20,001	+0.181%
2024-04-09	10.9700	11.0500	10.9700	11.0100	+0.091%	825	+0.363%
2024-04-03	11.0000	11.0000	11.0000	11.0000	-0.091%	4,052	+0.455%
2024-04-02	11.0000	11.0100	11.0000	11.0100	+0.456%	4,006	+0.363%
2024-03-28	10.9600	10.9600	10.9600	10.9600	-0.454%	10	+0.821%
2024-03-18	11.0100	11.0100	11.0100	11.0100	-0.272%	721	+0.363%
2024-03-11	11.0400	11.0400	11.0400	11.0400	+0.364%	764	+0.091%
2024-03-08	11.0000	11.0000	11.0000	11.0000	+0.457%	303	+0.455%
2024-03-07	11.0000	11.0000	10.9500	10.9500	-0.545%	1,362	+0.913%
2024-03-06	11.0100	11.0100	11.0100	11.0100	+1.944%	412	+0.363%
2024-03-05	10.9100	10.9500	10.8000	10.8000	-1.907%	2,423	+2.315%
2024-03-04	11.0100	11.0100	11.0100	11.0100	+0.091%	207	+0.363%
2024-03-01	11.0000	11.0100	11.0000	11.0000	-3.930%	5,913	+0.455%
2024-02-29	11.5300	11.5300	11.4500	11.4500	+3.433%	305	-3.493%
2024-02-27	11.0700	11.0700	11.0700	11.0700	+1.096%	75,000	-0.181%
2024-02-26	11.0500	11.0700	10.9500	10.9500	-0.995%	227,414	+0.913%
2024-02-23	11.0500	11.0600	11.0500	11.0600	+0.272%	180,713	-0.090%
2024-02-22	10.9900	11.0500	10.9900	11.0300	+0.584%	468,826	+0.181%
2024-02-21	10.9800	10.9800	10.7000	10.9660	-0.128%	20,191	+0.766%
2024-02-20	10.9800	10.9800	10.9800	10.9800	0.000%	1,030	+0.638%
2024-02-16	10.9800	10.9813	10.9600	10.9800	0.000%	147,931	+0.638%
2024-02-14	10.9298	10.9800	10.9298	10.9800	0.000%	2,460	+0.638%
2024-02-13	10.9600	10.9900	10.9600	10.9800	-0.182%	124,834	+0.638%
2024-02-09	11.0000	11.0000	11.0000	11.0000	-0.452%	109	+0.455%
2024-02-07	11.0350	11.0500	11.0300	11.0500	+0.455%	3,461	0.000%
2024-02-02	11.0000	11.0000	11.0000	11.0000	-0.091%	45,041	+0.455%
2024-01-26	11.0100	11.0100	11.0100	11.0100	+0.091%	241,346	+0.363%
2024-01-25	11.0000	11.0000	11.0000	11.0000	+0.182%	190,568	+0.455%
2024-01-23	10.9800	10.9800	10.9800	10.9800	0.000%	489	+0.638%
2024-01-19	10.9800	10.9800	10.9800	10.9800	+0.457%	2,741	+0.638%
2024-01-17	10.9300	10.9300	10.9300	10.9300	+0.092%	273	+1.098%
2024-01-12	10.9200	10.9200	10.9200	10.9200	0.000%	254	+1.190%
2024-01-10	10.9200	10.9200	10.9200	10.9200	+0.183%	181	+1.190%
2024-01-09	10.9000	10.9000	10.9000	10.9000	-0.007%	161	+1.376%
2024-01-03	10.7800	10.9008	10.7800	10.9008	-0.117%	449	+1.369%
2024-01-02	10.9136	10.9136	10.9136	10.9136	+0.355%	254	+1.250%
2023-12-29	10.8750	10.8750	10.8750	10.8750	-0.685%	547	+1.609%
2023-12-28	10.9400	10.9500	10.9200	10.9500	+0.275%	3,666	+0.913%
2023-12-26	10.7710	10.9200	10.7710	10.9200	+1.676%	700	+1.190%
2023-12-22	10.7400	10.7400	10.7300	10.7400	-1.917%	684	+2.886%
2023-12-21	10.9499	10.9499	10.9499	10.9499	+0.550%	684	+0.914%
2023-12-19	10.8900	10.8900	10.8900	10.8900	-0.432%	104	+1.469%
2023-12-15	10.9372	10.9372	10.9372	10.9372	+0.711%	200	+1.031%
2023-12-14	10.8600	10.8600	10.8600	10.8600	-0.081%	46,371	+1.750%
2023-12-12	10.8688	10.8688	10.8688	10.8688	+0.730%	940	+1.667%
2023-12-06	10.7900	10.7900	10.7900	10.7900	-0.369%	1	+2.410%
2023-12-04	10.8300	10.8300	10.8300	10.8300	+0.092%	60,000	+2.031%
2023-11-17	10.8200	10.8200	10.8200	10.8200	-0.092%	14,717	+2.126%
2023-11-16	10.8300	10.8350	10.8300	10.8300	+0.092%	80,219	+2.031%
2023-11-15	10.8200	10.8201	10.8200	10.8200	+0.185%	2,072	+2.126%
2023-11-10	10.8000	10.8000	10.7850	10.8000	+0.279%	54,757	+2.315%
2023-11-09	10.7700	10.7700	10.7700	10.7700	0.000%	6,647	+2.600%
2023-11-07	10.7700	10.7700	10.7700	10.7700	0.000%	3,692	+2.600%
2023-11-06	10.7600	10.7700	10.7500	10.7700	+0.093%	13,556	+2.600%
2023-10-30	10.7600	10.7600	10.7600	10.7600	+0.093%	1,815	+2.695%
2023-10-27	10.7500	10.7500	10.7500	10.7500	0.000%	331	+2.791%
2023-10-24	10.7500	10.7500	10.7500	10.7500	0.000%	3,002	+2.791%
2023-10-20	10.7500	10.7500	10.7500	10.7500	-0.278%	160,393	+2.791%
2023-10-16	10.7900	10.7900	10.7800	10.7800	0.000%	189,378	+2.505%
2023-10-13	10.7800	10.8100	10.7800	10.7800	-0.554%	41,214	+2.505%
2023-10-12	10.8200	10.8400	10.8200	10.8400	0.000%	149,902	+1.937%
2023-10-11	10.7810	10.8400	10.7810	10.8400	0.000%	306	+1.937%
2023-10-10	10.8400	10.8400	10.8400	10.8400	-0.322%	120	+1.937%
2023-10-09	10.8750	10.8750	10.8750	10.8750	+0.601%	216	+1.609%
2023-10-05	10.8100	10.8100	10.8100	10.8100	-0.552%	2,738	+2.220%
2023-10-04	10.8700	10.8700	10.8700	10.8700	+0.648%	346	+1.656%
2023-10-03	10.8100	10.8100	10.8000	10.8000	0.000%	2,362	+2.315%
2023-09-29	10.8397	10.8400	10.8000	10.8000	+0.186%	1,972	+2.315%
2023-09-26	11.0000	11.0000	10.7800	10.7800	-1.642%	483	+2.505%
2023-09-25	10.9600	10.9600	10.9600	10.9600	+0.643%	312	+0.821%
2023-09-22	10.8900	10.8900	10.8900	10.8900	+0.461%	277	+1.469%
2023-09-21	10.8500	10.8500	10.7800	10.8400	+0.743%	3,428	+1.937%
2023-09-20	10.8600	10.8600	10.7600	10.7600	-2.182%	1,394	+2.695%
2023-09-19	10.7600	11.0000	10.7500	11.0000	+2.326%	2,949	+0.455%
2023-09-18	10.7600	11.2450	10.7500	10.7500	+0.093%	4,755	+2.791%
2023-09-15	11.0697	11.0697	10.7300	10.7400	-0.776%	51,186	+2.886%
2023-09-14	10.8200	10.8240	10.7335	10.8240	+0.829%	2,528	+2.088%
2023-09-13	11.2650	11.2650	10.7300	10.7350	0.000%	6,270	+2.934%
2023-09-12	10.7350	10.7350	10.7350	10.7350	0.000%	429	+2.934%
2023-09-11	10.7400	10.7400	10.7300	10.7350	0.000%	1,627	+2.934%
2023-09-08	10.8050	10.8050	10.7100	10.7350	+0.233%	207,869	+2.934%
2023-09-07	10.7646	10.8600	10.7100	10.7100	-0.093%	196,752	+3.175%
2023-09-06	10.7582	10.8350	10.7200	10.7200	-0.186%	5,007	+3.078%
2023-09-05	10.7000	10.7500	10.7000	10.7400	+0.140%	1,609	+2.886%
2023-09-01	10.7250	10.7250	10.7250	10.7250	+0.234%	157	+3.030%
2023-08-31	10.7000	11.6500	10.7000	10.7000	-0.187%	22,541	+3.271%
2023-08-30	10.7000	11.7700	10.7000	10.7200	+0.187%	20,437	+3.078%
2023-08-29	10.7400	10.7400	10.7000	10.7000	+0.094%	11,750	+3.271%
2023-08-28	10.6800	10.7000	10.6800	10.6900	+0.094%	10,716	+3.368%
2023-08-25	10.7000	10.8200	10.6800	10.6800	-0.094%	101,968	+3.464%
2023-08-22	10.6900	10.6900	10.6900	10.6900	-0.093%	5,029	+3.368%
2023-08-15	10.6600	10.7000	10.6600	10.7000	+0.469%	51,132	+3.271%
2023-08-11	10.6100	10.6500	10.6000	10.6500	-0.421%	1,260	+3.756%
2023-08-04	10.6950	10.6950	10.6950	10.6950	+0.047%	150	+3.319%
2023-08-03	10.5900	10.7400	10.5900	10.6900	+1.327%	3,309	+3.368%
2023-07-31	10.5500	10.5500	10.5500	10.5500	-0.284%	684	+4.739%
2023-07-21	10.5900	10.5900	10.5800	10.5800	0.000%	1,432	+4.442%
2023-07-12	10.5800	10.5800	10.5800	10.5800	+0.189%	203	+4.442%
2023-07-10	10.5600	10.5600	10.5500	10.5600	-0.283%	202,963	+4.640%
2023-07-05	10.5900	10.5900	10.5900	10.5900	+0.379%	104	+4.344%
2023-06-29	10.5500	10.5500	10.5500	10.5500	-0.378%	122	+4.739%
2023-06-23	10.5500	10.5900	10.5500	10.5900	+0.284%	1,223	+4.344%
2023-06-22	10.5900	10.6100	10.5600	10.5600	-0.659%	6,065	+4.640%
2023-06-21	10.5200	10.6800	10.5200	10.6300	+1.169%	20,814	+3.951%
2023-06-16	10.5072	10.5072	10.5072	10.5072	+0.173%	245	+5.166%
2023-06-15	10.4891	10.4891	10.4891	10.4891	-0.388%	381	+5.347%
2023-06-09	10.5300	10.5300	10.5300	10.5300	+0.286%	315	+4.938%
2023-06-08	10.4800	10.5115	10.4600	10.5000	+0.191%	1,104,228	+5.238%
2023-06-02	10.4800	10.4800	10.4800	10.4800	0.000%	250,001	+5.439%
2023-06-01	10.4600	10.4800	10.4600	10.4800	+0.191%	3,147	+5.439%
2023-05-31	10.4600	10.4600	10.4600	10.4600	-0.001%	251,400	+5.641%
2023-05-30	10.4675	10.4675	10.4600	10.4601	-0.095%	1,221	+5.640%
2023-05-25	10.4700	10.4700	10.4700	10.4700	-0.498%	978	+5.540%
2023-05-22	10.5224	10.5224	10.5224	10.5224	+0.500%	115	+5.014%
2023-05-19	10.4744	10.5050	10.4700	10.4700	-0.191%	1,713	+5.540%
2023-05-18	10.5000	10.5150	10.4600	10.4900	-0.095%	158,615	+5.338%
2023-05-17	10.5000	10.5200	10.5000	10.5000	-0.095%	1,349,492	+5.238%
2023-05-16	10.5100	10.5250	10.5000	10.5100	+0.185%	404,812	+5.138%
2023-05-15	10.5200	10.5200	10.4906	10.4906	-0.279%	1,967,497	+5.332%
2023-05-12	10.5200	10.5300	10.5200	10.5200	0.000%	53,677	+5.038%
2023-05-11	10.5000	10.5300	10.5000	10.5200	-0.095%	2,894	+5.038%
2023-05-09	10.5300	10.5300	10.5300	10.5300	+0.286%	109	+4.938%
2023-05-08	10.4900	10.6014	10.4900	10.5000	+0.095%	43,396	+5.238%
2023-05-05	10.4900	10.4900	10.4900	10.4900	+0.095%	69,853	+5.338%
2023-05-04	10.4800	10.4800	10.4800	10.4800	0.000%	10,094	+5.439%
2023-05-03	10.4800	10.4900	10.4800	10.4800	0.000%	906,982	+5.439%
2023-05-02	10.4800	10.4800	10.4800	10.4800	0.000%	193,510	+5.439%
2023-04-28	10.4800	10.4800	10.4800	10.4800	+0.096%	486	+5.439%
2023-04-26	10.4800	10.4800	10.4700	10.4700	0.000%	45,132	+5.540%
2023-04-25	10.4700	10.4800	10.4700	10.4700	-0.095%	5,012	+5.540%
2023-04-24	10.4650	10.4800	10.4650	10.4800	+0.191%	623,976	+5.439%
2023-04-21	10.4600	10.4600	10.4600	10.4600	0.000%	220,618	+5.641%
2023-04-20	10.4700	10.4700	10.4600	10.4600	0.000%	504,362	+5.641%
2023-04-19	10.7900	10.7900	10.4500	10.4600	+0.096%	62,011	+5.641%
2023-04-17	10.4500	10.4500	10.4500	10.4500	0.000%	712	+5.742%
2023-04-14	10.4500	10.4650	10.4500	10.4500	+0.096%	36,222	+5.742%
2023-04-12	10.4400	10.4400	10.4400	10.4400	0.000%	38,882	+5.843%
2023-04-11	10.4400	10.4400	10.4400	10.4400	0.000%	49,234	+5.843%
2023-04-10	10.4300	10.4400	10.4300	10.4400	+0.096%	417,147	+5.843%
2023-04-06	10.4300	10.4650	10.4300	10.4300	-0.096%	61,325	+5.944%
2023-04-05	10.5000	10.5000	10.4300	10.4400	0.000%	1,722,006	+5.843%
2023-04-04	10.4300	10.4400	10.4300	10.4400	+0.096%	10,665	+5.843%
2023-04-03	10.4300	10.4301	10.4300	10.4300	-0.667%	1,797	+5.944%
2023-03-31	10.4900	10.5000	10.4900	10.5000	+0.671%	1,004	+5.238%
2023-03-30	10.4300	10.4300	10.4300	10.4300	-0.191%	1,630	+5.944%
2023-03-29	10.4200	10.4500	10.4100	10.4500	-1.415%	236,755	+5.742%
2023-03-28	10.6000	10.6000	10.6000	10.6000	+1.923%	1,000	+4.245%
2023-03-27	10.4100	10.4100	10.3950	10.4000	+0.096%	18,810	+6.250%
2023-03-24	10.3900	10.3900	10.3900	10.3900	0.000%	203	+6.352%
2023-03-23	10.3900	10.3900	10.3900	10.3900	-0.192%	2,200	+6.352%
2023-03-20	10.4000	10.4100	10.4000	10.4100	+0.289%	8,300	+6.148%
2023-03-14	10.4100	10.4100	10.3800	10.3800	-0.096%	1,801	+6.455%
2023-03-13	10.3900	10.3900	10.3900	10.3900	+0.193%	131	+6.352%
2023-03-10	10.4200	10.4200	10.3700	10.3700	-0.288%	901	+6.557%
2023-03-09	10.4000	10.4000	10.3900	10.4000	+0.193%	200,400	+6.250%
2023-03-08	10.4500	10.4500	10.3800	10.3800	-0.384%	2,523	+6.455%
2023-03-07	10.4400	10.4400	10.4200	10.4200	+0.096%	402	+6.046%
2023-03-06	10.4700	10.4700	10.4100	10.4100	+0.192%	4,204	+6.148%
2023-03-03	10.3800	10.3900	10.3700	10.3900	-0.479%	231,760	+6.352%
2023-03-02	10.3700	10.4400	10.3700	10.4400	+1.359%	11,560	+5.843%
2023-03-01	10.2500	10.3000	10.2500	10.3000	+0.586%	3,301	+7.282%
2023-02-28	10.2300	10.2400	10.2200	10.2400	-0.117%	5,462	+7.910%
2023-02-27	10.4400	10.6000	10.2000	10.2520	+0.510%	13,945	+7.784%
2023-02-24	10.5800	10.6400	10.0900	10.2000	-1.923%	63,966	+8.333%
2023-02-23	10.5500	10.5800	10.3600	10.4000	+0.580%	4,845	+6.250%
2023-02-22	10.4000	10.7940	10.3400	10.3400	-0.863%	36,146	+6.867%
2023-02-17	10.7000	10.8500	10.3700	10.4300	+0.288%	47,966	+5.944%
2023-02-16	10.3700	10.5000	10.3600	10.4000	+0.386%	131,548	+6.250%
2023-02-15	10.3700	10.3700	10.3600	10.3600	-0.193%	505,018	+6.660%
2023-02-14	10.3700	10.3800	10.3700	10.3800	+0.387%	402	+6.455%
2023-02-13	10.3600	10.3600	10.3400	10.3400	-0.193%	6,594	+6.867%
2023-02-10	10.3600	10.3600	10.3600	10.3600	+0.193%	491,092	+6.660%
2023-02-09	10.3400	10.3400	10.3400	10.3400	-0.193%	100	+6.867%
2023-02-08	10.3600	10.3600	10.3600	10.3600	+0.097%	110	+6.660%
2023-02-07	10.3400	10.3500	10.3400	10.3500	0.000%	52,031	+6.763%
2023-02-06	10.3600	10.3600	10.3500	10.3500	-0.193%	1,518	+6.763%
2023-02-02	10.3550	10.3700	10.3550	10.3700	+0.097%	1,411	+6.557%
2023-02-01	10.3500	10.3600	10.3500	10.3600	0.000%	415,633	+6.660%
2023-01-31	10.3600	10.3600	10.3500	10.3600	+0.097%	1,807	+6.660%
2023-01-30	10.3500	10.3600	10.3400	10.3500	0.000%	137,034	+6.763%
2023-01-27	10.3550	10.3550	10.3400	10.3500	+0.097%	1,302,756	+6.763%
2023-01-26	10.3300	10.3600	10.3300	10.3400	0.000%	1,103,796	+6.867%
2023-01-25	10.3400	10.3400	10.3400	10.3400	-0.097%	4,801	+6.867%
2023-01-24	10.3550	10.3600	10.3500	10.3500	0.000%	45,000	+6.763%
2023-01-23	10.3300	10.3600	10.3300	10.3500	+0.097%	159,105	+6.763%
2023-01-20	10.3300	10.3500	10.3300	10.3400	+0.145%	107,392	+6.867%
2023-01-19	10.3400	10.3600	10.3200	10.3250	+0.048%	219,120	+7.022%
2023-01-18	10.3200	10.3200	10.3200	10.3200	0.000%	29,544	+7.074%
2023-01-17	10.3200	10.3400	10.3100	10.3200	+0.097%	373,018	+7.074%
2023-01-13	10.3200	10.3200	10.3100	10.3100	-0.097%	30,107	+7.177%
2023-01-12	10.3200	10.6000	10.2800	10.3200	+0.048%	227,943	+7.074%
2023-01-11	10.3150	10.3150	10.3150	10.3150	-0.048%	436	+7.126%
2023-01-10	10.3000	10.3200	10.2800	10.3200	+0.096%	100,358	+7.074%
2023-01-09	10.2800	10.3500	10.2800	10.3101	+0.390%	7,183	+7.176%
2023-01-06	10.3400	10.3400	10.2700	10.2700	-0.484%	1,526,883	+7.595%
2023-01-05	10.3300	10.3300	10.2800	10.3200	-0.048%	4,963	+7.074%
2023-01-03	10.3300	10.3300	10.3200	10.3250	-0.048%	594	+7.022%
2022-12-30	10.3400	10.3400	10.2800	10.3300	+0.291%	6,918	+6.970%
2022-12-29	10.3000	10.3300	10.2900	10.3000	0.000%	13,700	+7.282%
2022-12-28	10.3150	10.7900	10.2900	10.3000	+0.292%	56,371	+7.282%
2022-12-27	10.2800	10.2800	10.2700	10.2700	-0.146%	2,461	+7.595%
2022-12-23	10.2900	10.6200	10.2850	10.2850	+0.049%	41,367	+7.438%
2022-12-22	10.3800	10.3800	10.2600	10.2800	0.000%	5,315	+7.490%
2022-12-21	10.2700	10.2800	10.2700	10.2800	+0.195%	502	+7.490%
2022-12-20	10.2600	10.2600	10.2600	10.2600	+0.098%	512,000	+7.700%
2022-12-19	10.2500	10.2500	10.2500	10.2500	-0.678%	500	+7.805%
2022-12-16	10.3200	10.3200	10.3200	10.3200	+0.880%	683	+7.074%
2022-12-15	10.2200	10.3100	9.8950	10.2300	0.000%	3,216	+8.016%
2022-12-13	10.2650	10.2650	10.2300	10.2300	+0.098%	874	+8.016%
2022-12-09	10.2300	10.2300	10.2200	10.2200	-0.098%	50,078	+8.121%
2022-12-05	10.2300	10.2300	10.2300	10.2300	0.000%	491	+8.016%
2022-12-01	10.2200	10.2300	10.2200	10.2300	-0.244%	5,026	+8.016%
2022-11-30	10.2900	10.2900	10.2550	10.2550	+0.441%	5,031	+7.752%
2022-11-23	10.2100	10.2100	10.2100	10.2100	+0.196%	131	+8.227%
2022-11-17	10.1900	10.1900	10.1900	10.1900	0.000%	314	+8.440%
2022-11-11	10.2100	10.2100	10.1900	10.1900	0.000%	508	+8.440%
2022-11-08	10.1900	10.1900	10.1900	10.1900	-0.188%	5,835	+8.440%
2022-11-07	10.1800	10.2092	10.1800	10.2092	-0.689%	3,802	+8.236%
2022-11-02	10.2800	10.2800	10.2800	10.2800	+0.883%	146	+7.490%
2022-11-01	10.1900	10.2150	10.1900	10.1900	-0.039%	17,812	+8.440%
2022-10-27	10.1900	10.1950	10.1900	10.1940	+0.433%	502	+8.397%
2022-10-26	10.1500	10.1500	10.1493	10.1500	+0.099%	8,020	+8.867%
2022-10-20	10.1400	10.1400	10.1400	10.1400	+0.099%	4,275	+8.974%
2022-10-19	10.1300	10.1300	10.1300	10.1300	0.000%	301,812	+9.082%
2022-10-18	10.1300	10.1350	10.1300	10.1300	+0.099%	107,921	+9.082%
2022-10-13	10.1200	10.1200	10.1200	10.1200	-0.099%	4,160	+9.190%
2022-10-07	10.1300	10.1300	10.1300	10.1300	-0.099%	200	+9.082%
2022-10-06	10.1200	10.1400	10.1193	10.1400	+0.297%	7,614	+8.974%
2022-10-04	10.1100	10.1100	10.1100	10.1100	0.000%	541	+9.298%
2022-10-03	10.1100	10.1100	10.1100	10.1100	0.000%	107	+9.298%
2022-09-30	10.1000	10.1300	10.1000	10.1100	-0.148%	1,205	+9.298%
2022-09-29	10.1100	10.1250	10.1100	10.1250	+0.148%	205	+9.136%
2022-09-28	10.1600	10.1700	10.1000	10.1100	+0.099%	155,840	+9.298%
2022-09-27	10.1000	10.1000	10.1000	10.1000	+0.099%	108	+9.406%
2022-09-21	10.0900	10.0900	10.0900	10.0900	+0.199%	29,002	+9.514%
2022-09-13	10.0700	10.0700	10.0700	10.0700	0.000%	150,002	+9.732%
2022-09-12	10.0700	10.0700	10.0700	10.0700	0.000%	70,068	+9.732%
2022-09-09	10.0700	10.0700	10.0700	10.0700	0.000%	10,602	+9.732%
2022-09-07	10.0900	10.0900	10.0600	10.0700	-0.099%	395,590	+9.732%
2022-09-06	10.0800	10.0800	10.0800	10.0800	+0.199%	147,617	+9.623%
2022-08-29	10.0600	10.0600	10.0600	10.0600	-0.198%	101	+9.841%
2022-08-23	10.0700	10.1200	10.0700	10.0800	+0.099%	4,894	+9.623%
2022-08-22	10.0600	10.0700	10.0600	10.0700	+0.099%	21,846	+9.732%
2022-08-17	10.0600	10.0600	10.0600	10.0600	0.000%	208	+9.841%
2022-08-16	10.0300	10.0600	10.0200	10.0600	+0.299%	11,991	+9.841%
2022-08-15	10.0300	10.0500	10.0300	10.0300	0.000%	11,341	+10.169%
2022-08-12	10.0300	10.0400	10.0300	10.0300	-0.100%	1,767	+10.169%
2022-08-11	10.0300	10.0400	10.0300	10.0400	+0.100%	12,786	+10.060%
2022-08-10	10.0300	10.0300	10.0300	10.0300	0.000%	20,200	+10.169%
2022-08-09	10.0300	10.0300	10.0300	10.0300	0.000%	78,162	+10.169%
2022-08-08	10.1000	10.1000	10.0300	10.0300	-0.199%	11,607	+10.169%
2022-08-03	10.0500	10.0500	10.0100	10.0500	0.000%	300	+9.950%
2022-08-02	10.0200	10.0500	10.0200	10.0500	0.000%	4,513	+9.950%
2022-08-01	10.0500	10.0500	10.0400	10.0500	+0.050%	52,049	+9.950%
2022-07-29	10.0300	10.0500	10.0250	10.0450	+0.150%	112,761	+10.005%
2022-07-28	10.0300	10.2950	10.0300	10.0300	0.000%	254,377	+10.169%
2022-07-27	10.0300	10.0350	10.0300	10.0300	0.000%	57,550	+10.169%
2022-07-26	10.0300	10.0300	10.0300	10.0300	0.000%	300	+10.169%
2022-07-25	10.0300	10.0400	10.0300	10.0300	0.000%	400	+10.169%
2022-07-21	10.0100	10.4900	10.0000	10.0300	+0.200%	93,229	+10.169%
2022-07-20	10.0100	10.0200	10.0100	10.0100	0.000%	7,686	+10.390%
2022-07-19	10.0100	10.0100	10.0100	10.0100	-0.060%	200,000	+10.390%
2022-07-14	10.0000	10.0160	10.0000	10.0160	-0.140%	1,028	+10.323%
2022-07-11	10.0300	10.0300	10.0300	10.0300	+0.300%	701	+10.169%
2022-07-06	10.0000	10.0000	10.0000	10.0000	-0.050%	706	+10.500%
2022-07-05	10.0300	10.0300	10.0050	10.0050	-0.249%	323,895	+10.445%
2022-07-01	9.9900	10.1150	9.9800	10.0300	-0.644%	1,302	+10.169%
2022-06-29	10.0950	10.0950	10.0950	10.0950	+0.149%	407	+9.460%
2022-06-28	10.5000	10.5000	9.9800	10.0800	+1.002%	2,585	+9.623%
2022-06-24	9.9800	10.0000	9.9800	9.9800	-0.399%	3,050	+10.721%
2022-06-21	10.0200	10.0200	10.0200	10.0200	+0.100%	600	+10.279%
2022-06-16	9.9900	10.0100	9.9900	10.0100	+0.200%	1,355,999	+10.390%
2022-06-15	10.0000	10.0100	9.9900	9.9900	-0.200%	850,687	+10.611%
2022-06-14	10.0100	10.0100	10.0100	10.0100	+0.100%	200	+10.390%
2022-06-10	10.0000	10.0000	10.0000	10.0000	-0.100%	145	+10.500%
2022-06-07	10.5000	10.5000	9.9801	10.0100	+0.301%	1,517	+10.390%
2022-06-02	9.9700	9.9800	9.9700	9.9800	+0.100%	21,159	+10.721%
2022-06-01	9.9700	9.9700	9.9600	9.9700	0.000%	40,000	+10.832%
2022-05-23	9.9700	9.9700	9.9700	9.9700	-0.499%	473	+10.832%
2022-05-18	10.0200	10.0200	10.0200	10.0200	+0.426%	450	+10.279%
2022-05-17	9.9700	9.9775	9.9700	9.9775	-0.225%	1,000	+10.749%
2022-05-11	10.0100	10.0100	10.0000	10.0000	+0.100%	2,242	+10.500%
2022-04-29	10.0000	10.0000	9.9900	9.9900	-0.100%	84,434	+10.611%
2022-04-28	10.0000	10.0000	10.0000	10.0000	-0.299%	10,149	+10.500%
2022-04-27	10.0300	10.0300	10.0300	10.0300	+0.100%	10,000	+10.169%
2022-04-25	10.0300	10.0300	10.0200	10.0200	-0.041%	110,406	+10.279%
2022-04-21	10.0200	10.0300	10.0200	10.0241	+0.041%	100,300	+10.234%
2022-04-20	10.0200	10.0200	10.0200	10.0200	+0.100%	14,922	+10.279%
2022-04-19	10.0200	10.0200	10.0100	10.0100	+0.100%	23,216	+10.390%
2022-04-18	10.0042	10.0200	10.0000	10.0000	0.000%	569,325	+10.500%
2022-04-14	10.0000	10.0000	10.0000	10.0000	+0.100%	6,107	+10.500%
2022-04-13	9.9900	9.9900	9.9900	9.9900	+0.201%	9,410	+10.611%
2022-04-12	9.9700	9.9700	9.9700	9.9700	-0.100%	34,447	+10.832%
2022-04-11	9.9800	9.9800	9.9800	9.9800	+0.100%	574,109	+10.721%
2022-04-07	9.9700	9.9700	9.9700	9.9700	+0.302%	105	+10.832%
2022-03-31	9.9400	9.9400	9.9400	9.9400	-0.201%	3,045	+11.167%
2022-03-28	9.9600	9.9600	9.9600	9.9600	+0.101%	428	+10.944%
2022-03-25	9.9400	9.9500	9.9400	9.9500	+0.101%	5,956	+11.055%
2022-03-23	9.9400	9.9400	9.9400	9.9400	0.000%	600	+11.167%
2022-03-22	9.9400	9.9400	9.9400	9.9400	0.000%	284	+11.167%
2022-03-21	9.9400	9.9400	9.9400	9.9400	0.000%	100	+11.167%
2022-03-18	9.9300	9.9400	9.9250	9.9400	+0.101%	7,642	+11.167%
2022-03-17	9.9300	9.9300	9.9250	9.9300	0.000%	5,385	+11.279%
2022-03-15	9.9200	9.9341	9.9100	9.9300	-0.101%	8,640	+11.279%
2022-03-10	9.9600	9.9600	9.9300	9.9400	+0.202%	4,846	+11.167%
2022-03-09	9.9200	9.9200	9.9200	9.9200	0.000%	8,339	+11.391%
2022-03-07	9.9200	9.9200	9.9200	9.9200	-0.101%	2,000	+11.391%
2022-03-04	9.9200	9.9300	9.9200	9.9300	+0.202%	59,301	+11.279%
2022-02-28	9.8800	9.9100	9.8800	9.9100	0.000%	6,044	+11.504%
2022-02-24	9.9000	9.9100	9.8850	9.9100	+0.101%	147,311	+11.504%
2022-02-22	9.8900	9.9000	9.8900	9.9000	+0.304%	412,001	+11.616%
2022-02-18	9.8900	9.8900	9.8700	9.8700	-0.303%	10,001	+11.955%
2022-02-17	9.9000	9.9002	9.9000	9.9000	+0.051%	1,807	+11.616%
2022-02-11	9.8800	9.8950	9.8800	9.8950	-0.051%	200,546	+11.673%
2022-02-08	9.9000	9.9000	9.9000	9.9000	-0.202%	115	+11.616%
2022-02-03	9.9200	9.9200	9.9200	9.9200	0.000%	203	+11.391%
2022-02-02	9.8100	9.9200	9.8100	9.9200	+0.202%	12,159	+11.391%
2022-01-31	9.8996	9.9000	9.8996	9.9000	+0.406%	402	+11.616%
2022-01-27	9.8563	9.8600	9.8500	9.8600	-0.404%	56,888	+12.069%
2022-01-26	9.9000	9.9000	9.9000	9.9000	+0.304%	758	+11.616%
2022-01-25	9.8000	10.0000	9.8000	9.8700	0.000%	429,542	+11.955%

.dark-mode .rcN582{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcN582{ color: #333333; background-color: white; border: 2px solid #333333; }CMCACapitalworks Emerging Markets Acquisition Corp Class Astock NASDAQ

CMCA
Capitalworks Emerging Markets Acquisition Corp Class A
stock NASDAQ