Dark

CMSSR
CM Seven Star Acquisition Corp
stock NASDAQ

Inactive

May 1, 2019

0.2710USD-9.667%(-0.0290)3,582,803

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
2019-05-01	0.310000	0.320000	0.271000	0.271000	-9.667%	3,582,803	0.000%
2019-04-30	0.331700	0.370000	0.271000	0.300000	-2.787%	4,509,815	-9.667%
2019-04-29	0.320000	0.320000	0.308600	0.308600	-3.563%	50,200	-12.184%
2019-04-26	0.310000	0.320000	0.310000	0.320000	0.000%	36,065	-15.313%
2019-04-24	0.310000	0.330000	0.310000	0.320000	+3.226%	39,456	-15.313%
2019-04-23	0.330000	0.331700	0.310000	0.310000	-6.061%	5,177	-12.581%
2019-04-22	0.330000	0.350000	0.330000	0.330000	-0.302%	17,002	-17.879%
2019-04-18	0.350000	0.350000	0.330000	0.331000	-5.429%	5,500	-18.127%
2019-04-17	0.320000	0.350000	0.320000	0.350000	+6.061%	710,687	-22.571%
2019-04-16	0.250000	0.400000	0.250000	0.330000	+37.500%	279,654	-17.879%
2019-04-15	0.250000	0.251000	0.240000	0.240000	-14.286%	34,000	+12.917%
2019-04-10	0.280000	0.280000	0.280000	0.280000	-6.667%	10,000	-3.214%
2019-04-09	0.250000	0.316600	0.250000	0.300000	-4.762%	35,644	-9.667%
2019-04-08	0.318000	0.320000	0.315000	0.315000	0.000%	17,856	-13.968%
2019-04-05	0.320000	0.320000	0.315000	0.315000	-1.254%	48,700	-13.968%
2019-04-04	0.319000	0.319000	0.319000	0.319000	0.000%	459	-15.047%
2019-04-03	0.331581	0.331581	0.319000	0.319000	-6.176%	3,502	-15.047%
2019-04-02	0.340000	0.340000	0.340000	0.340000	+3.030%	100	-20.294%
2019-04-01	0.319800	0.350000	0.300000	0.330000	0.000%	40,461	-17.879%
2019-03-29	0.300000	0.340000	0.300000	0.330000	+3.125%	8,111	-17.879%
2019-03-28	0.350000	0.350000	0.300000	0.320000	-8.178%	97,564	-15.313%
2019-03-27	0.271400	0.390000	0.271400	0.348500	+24.464%	339,184	-22.238%
2019-03-26	0.270000	0.280000	0.250000	0.280000	+3.704%	55,516	-3.214%
2019-03-25	0.270000	0.270000	0.270000	0.270000	-3.571%	339	+0.370%
2019-03-22	0.300000	0.300000	0.280000	0.280000	-5.085%	600	-3.214%
2019-03-21	0.260000	0.295000	0.260000	0.295000	+1.724%	20,171	-8.136%
2019-02-28	0.220200	0.290000	0.220000	0.290000	+9.023%	20,100	-6.552%
2019-02-27	0.240100	0.410000	0.220100	0.266000	-5.000%	26,200	+1.880%
2019-02-26	0.240000	0.280000	0.240000	0.280000	0.000%	14,159	-3.214%
2019-02-25	0.280000	0.280000	0.280000	0.280000	0.000%	40,000	-3.214%
2019-02-22	0.280000	0.280000	0.280000	0.280000	0.000%	15,000	-3.214%
2019-02-20	0.210000	0.280000	0.210000	0.280000	+11.421%	13,281	-3.214%
2019-02-14	0.250000	0.251300	0.230000	0.251300	+0.520%	41,082	+7.839%
2019-02-13	0.250000	0.250000	0.250000	0.250000	0.000%	11,082	+8.400%
2019-02-12	0.250000	0.250000	0.250000	0.250000	-10.714%	20,000	+8.400%
2019-02-06	0.260000	0.280000	0.260000	0.280000	0.000%	35,100	-3.214%
2019-02-05	0.280000	0.280000	0.280000	0.280000	0.000%	10,500	-3.214%
2019-02-04	0.280000	0.280000	0.280000	0.280000	0.000%	5,650	-3.214%
2019-02-01	0.281400	0.281400	0.280000	0.280000	+3.704%	11,700	-3.214%
2019-01-31	0.280000	0.280000	0.270000	0.270000	-3.571%	26,320	+0.370%
2019-01-30	0.300000	0.300000	0.280000	0.280000	-9.677%	52,500	-3.214%
2019-01-29	0.310000	0.310000	0.310000	0.310000	+3.333%	20,000	-12.581%
2019-01-28	0.311300	0.311300	0.300000	0.300000	0.000%	30,200	-9.667%
2019-01-25	0.320000	0.320000	0.300000	0.300000	0.000%	650	-9.667%
2019-01-24	0.370000	0.406200	0.300000	0.300000	-18.919%	4,900	-9.667%
2019-01-23	0.370000	0.370000	0.370000	0.370000	+15.625%	2,000	-26.757%
2019-01-17	0.320000	0.320000	0.320000	0.320000	-3.030%	1,000	-15.313%
2019-01-16	0.332700	0.370000	0.300000	0.330000	-15.385%	20,242	-17.879%
2019-01-15	0.280000	0.390000	0.280000	0.390000	-2.500%	43,000	-30.513%
2019-01-07	0.400000	0.400000	0.400000	0.400000	0.000%	10,000	-32.250%
2018-12-28	0.420000	0.420000	0.400000	0.400000	0.000%	29,900	-32.250%
2018-12-26	0.380000	0.420000	0.380000	0.400000	-4.762%	19,500	-32.250%
2018-12-18	0.300000	0.470000	0.300000	0.420000	-4.545%	65,500	-35.476%
2018-12-17	0.350000	0.440000	0.300000	0.440000	+15.789%	235,200	-38.409%
2018-12-14	0.340000	0.380000	0.340000	0.380000	+18.750%	900	-28.684%
2018-12-10	0.320000	0.320000	0.320000	0.320000	+3.226%	15,000	-15.313%
2018-12-04	0.320000	0.320000	0.300000	0.310000	-3.125%	29,100	-12.581%
2018-11-30	0.320000	0.320000	0.320000	0.320000	+2.821%	5,000	-15.313%
2018-11-28	0.300000	0.311221	0.300000	0.311221	-2.743%	541	-12.924%
2018-11-27	0.350000	0.350000	0.320000	0.320000	+6.667%	55,000	-15.313%
2018-11-26	0.350000	0.350000	0.298301	0.300000	-25.000%	95,382	-9.667%
2018-11-14	0.400000	0.400000	0.240000	0.400000	+2.564%	1,000	-32.250%
2018-11-09	0.380000	0.400000	0.380000	0.390000	-7.143%	359,200	-30.513%
2018-11-08	0.380000	0.420000	0.380000	0.420000	-4.545%	10,100	-35.476%
2018-11-07	0.400000	0.500000	0.390000	0.440000	+25.714%	999,316	-38.409%
2018-10-31	0.300000	0.350000	0.270000	0.350000	0.000%	11,000	-22.571%
2018-10-30	0.350000	0.350000	0.350000	0.350000	-5.838%	1,050	-22.571%
2018-10-29	0.370000	0.371700	0.370000	0.371700	-4.692%	2,000	-27.092%
2018-10-25	0.400000	0.400000	0.390000	0.390000	-18.750%	1,300	-30.513%
2018-10-10	0.460000	0.480000	0.460000	0.480000	-2.041%	3,400	-43.542%
2018-10-08	0.500000	0.500000	0.490000	0.490000	-10.909%	253,500	-44.694%
2018-10-05	0.550000	0.550000	0.550000	0.550000	0.000%	2,000	-50.727%
2018-10-03	0.550000	0.550000	0.550000	0.550000	0.000%	1,000	-50.727%
2018-09-20	0.550000	0.550000	0.550000	0.550000	0.000%	1,750	-50.727%
2018-09-11	0.560000	0.562900	0.550000	0.550000	0.000%	84,200	-50.727%
2018-09-07	0.550000	0.550000	0.550000	0.550000	-6.780%	1,000	-50.727%
2018-08-31	0.579900	0.590000	0.579900	0.590000	+1.724%	91,620	-54.068%
2018-08-24	0.580000	0.580000	0.580000	0.580000	-1.678%	100	-53.276%
2018-08-21	0.589800	0.589900	0.589800	0.589900	+7.255%	11,057	-54.060%
2018-08-15	0.564000	0.580000	0.550000	0.550000	0.000%	28,400	-50.727%
2018-08-14	0.550000	0.550000	0.550000	0.550000	0.000%	5,900	-50.727%
2018-08-13	0.550000	0.550000	0.550000	0.550000	+0.018%	3,600	-50.727%
2018-08-09	0.550000	0.550000	0.540000	0.549900	-0.018%	34,700	-50.718%
2018-08-08	0.540000	0.550000	0.540000	0.550000	0.000%	19,000	-50.727%
2018-08-07	0.550000	0.565000	0.529200	0.550000	0.000%	64,000	-50.727%
2018-08-06	0.550000	0.550000	0.540000	0.550000	+10.000%	111,159	-50.727%
2018-08-02	0.500000	0.500000	0.454099	0.500000	-5.660%	75,700	-45.800%
2018-08-01	0.460000	0.653800	0.460000	0.530000	+20.455%	26,441	-48.868%
2018-07-31	0.415000	0.440000	0.415000	0.440000	+4.762%	320,725	-38.409%
2018-07-25	0.419900	0.420000	0.419900	0.420000	+5.000%	36,000	-35.476%
2018-07-24	0.400000	0.400000	0.400000	0.400000	0.000%	50,000	-32.250%
2018-07-23	0.399900	0.400000	0.399900	0.400000	0.000%	25,000	-32.250%
2018-07-20	0.400000	0.400000	0.400000	0.400000	0.000%	1,500	-32.250%
2018-07-19	0.361100	0.400000	0.361100	0.400000	+11.111%	14,900	-32.250%
2018-07-12	0.360000	0.360000	0.360000	0.360000	+2.857%	1,500	-24.722%
2018-07-09	0.350000	0.350000	0.350000	0.350000	+9.341%	100	-22.571%
2018-07-06	0.320000	0.320100	0.320000	0.320100	+0.031%	35,100	-15.339%
2018-07-05	0.330000	0.331600	0.320000	0.320000	0.000%	10,100	-15.313%
2018-06-28	0.320000	0.320000	0.320000	0.320000	-8.571%	11,160	-15.313%
2018-06-26	0.360000	0.360000	0.350000	0.350000	+9.375%	200	-22.571%
2018-06-22	0.320000	0.320100	0.320000	0.320000	0.000%	59,100	-15.313%
2018-06-21	0.320100	0.320100	0.320000	0.320000	-15.789%	10,900	-15.313%
2018-06-20	0.380000	0.380000	0.380000	0.380000	0.000%	30,000	-28.684%
2018-06-18	0.370000	0.400000	0.370000	0.380000	+5.556%	3,200	-28.684%
2018-06-14	0.360000	0.360000	0.360000	0.360000	+2.857%	2,713	-24.722%
2018-06-13	0.350000	0.350000	0.350000	0.350000	0.000%	1,000	-22.571%
2018-06-08	0.350000	0.350000	0.350000	0.350000	+6.061%	154,568	-22.571%
2018-06-07	0.340000	0.349000	0.320000	0.330000	+3.125%	127,804	-17.879%
2018-06-06	0.320000	0.320000	0.320000	0.320000	+18.475%	100,000	-15.313%
2018-05-22	0.270000	0.270100	0.270000	0.270100	-20.559%	10,000	+0.333%
2018-05-21	0.340000	0.340000	0.340000	0.340000	+9.677%	200	-20.294%
2018-05-08	0.280000	0.310000	0.270000	0.310000	-4.262%	169,900	-12.581%
2018-05-03	0.311000	0.323800	0.311000	0.323800	-4.765%	400	-16.306%
2018-04-30	0.340000	0.340000	0.340000	0.340000	+6.250%	7,646	-20.294%
2018-04-24	0.320000	0.321600	0.320000	0.320000	0.000%	7,100	-15.313%
2018-04-23	0.349900	0.349900	0.320000	0.320000	0.000%	50,100	-15.313%
2018-04-09	0.315000	0.320000	0.315000	0.320000	+3.226%	216,312	-15.313%
2018-04-06	0.320000	0.320000	0.310000	0.310000	0.000%	52,054	-12.581%
2018-04-05	0.300000	0.310000	0.300000	0.310000	-3.125%	5,104	-12.581%
2018-03-27	0.350000	0.350000	0.320000	0.320000	+9.439%	116,500	-15.313%
2018-03-26	0.300000	0.300000	0.292400	0.292400	-8.625%	252,000	-7.319%
2018-03-22	0.320000	0.320000	0.320000	0.320000	0.000%	49,988	-15.313%
2018-03-20	0.320000	0.320000	0.320000	0.320000	-3.030%	1,000	-15.313%
2018-03-19	0.329200	0.346500	0.329200	0.330000	-5.633%	23,500	-17.879%
2018-03-15	0.310000	0.349700	0.310000	0.349700	+16.567%	238,186	-22.505%
2018-03-09	0.300000	0.300000	0.300000	0.300000	0.000%	205,100	-9.667%
2018-03-07	0.300000	0.300000	0.300000	0.300000	+7.143%	1,000	-9.667%
2018-03-06	0.280000	0.280000	0.280000	0.280000	-3.448%	20,000	-3.214%
2018-02-28	0.290000	0.290000	0.290000	0.290000	-3.942%	200,000	-6.552%
2018-02-27	0.301900	0.301900	0.301900	0.301900	+9.782%	1,700	-10.235%
2018-02-26	0.270000	0.275000	0.270000	0.275000	-1.786%	1,300	-1.455%
2018-02-23	0.280000	0.280000	0.280000	0.280000	-12.500%	1,000	-3.214%
2018-02-22	0.300000	0.320000	0.300000	0.320000	+6.667%	117,200	-15.313%
2018-02-21	0.300000	0.301500	0.290000	0.300000	+7.143%	91,800	-9.667%
2018-02-20	0.280000	0.300000	0.280000	0.280000	+3.704%	1,151,096	-3.214%
2018-02-15	0.300000	0.300000	0.013100	0.270000	0.000%	143,000	+0.370%
2018-02-09	0.260000	0.270000	0.260000	0.270000	0.000%	60,100	+0.370%
2018-02-08	0.270000	0.280000	0.270000	0.270000	0.000%	16,500	+0.370%
2018-02-07	0.260000	0.270000	0.260000	0.270000	-6.897%	100,500	+0.370%
2018-02-06	0.240000	0.320000	0.240000	0.290000	-3.333%	181,741	-6.552%
2018-02-02	0.260000	0.300000	0.260000	0.300000	0.000%	2,100	-9.667%
2018-01-31	0.300000	0.300000	0.300000	0.300000	+42.857%	241	-9.667%
2018-01-29	0.210000	0.210000	0.210000	0.210000	-22.222%	100	+29.048%
2018-01-25	0.280000	0.280000	0.270000	0.270000	-3.571%	32,818	+0.370%
2018-01-19	0.280000	0.280000	0.280000	0.280000	+7.692%	17,359	-3.214%
2018-01-18	0.280000	0.280000	0.260000	0.260000	0.000%	28,500	+4.231%
2018-01-12	0.260000	0.260000	0.260000	0.260000	-0.763%	12,300	+4.231%
2018-01-11	0.280000	0.280000	0.262000	0.262000	+0.769%	14,000	+3.435%
2018-01-10	0.290500	0.300000	0.260000	0.260000	-7.143%	64,000	+4.231%
2018-01-08	0.280000	0.280000	0.270000	0.280000	+3.704%	22,200	-3.214%
2018-01-03	0.270000	0.290000	0.270000	0.270000	-10.000%	97,400	+0.370%
2018-01-02	0.300000	0.300000	0.300000	0.300000	-6.250%	11,000	-9.667%
2017-12-29	0.320000	0.320000	0.320000	0.320000	+6.667%	1,012	-15.313%
2017-12-28	0.300000	0.300000	0.300000	0.300000	+5.263%	60,000	-9.667%
2017-12-26	0.285000	0.285000	0.285000	0.285000	+5.438%	10,000	-4.912%
2017-12-22	0.300000	0.300000	0.270300	0.270300	-1.709%	8,400	+0.259%
2017-12-20	0.275000	0.275000	0.275000	0.275000	+1.852%	1,942	-1.455%
2017-12-19	0.272600	0.272600	0.270000	0.270000	-3.571%	7,100	+0.370%
2017-12-18	0.280000	0.280000	0.280000	0.280000	+0.071%	14,500	-3.214%
2017-12-15	0.295000	0.295000	0.270000	0.279800	-6.733%	12,600	-3.145%
2017-12-14	0.270000	0.310000	0.270000	0.300000	0.000%	175,891	-9.667%
2017-12-12	0.290000	0.310000	0.290000	0.300000	+3.448%	13,100	-9.667%
2017-12-11	0.280000	0.360000	0.280000	0.290000	+7.407%	37,700	-6.552%
2017-12-07	0.270000	0.270000	0.270000	0.270000	0.000%	22,100	+0.370%
2017-12-06	0.265000	0.270000	0.265000	0.270000	-3.571%	4,500	+0.370%
2017-12-04	0.275000	0.285000	0.270000	0.280000	+1.818%	183,299	-3.214%
2017-12-01	0.280000	0.280000	0.275000	0.275000	-1.786%	18,000	-1.455%
2017-11-30	0.280000	0.280000	0.280000	0.280000	0.000%	2,000	-3.214%
2017-11-27	0.280000	0.280000	0.280000	0.280000	0.000%	35,000	-3.214%
2017-11-24	0.300000	0.300000	0.280000	0.280000	0.000%	504,301	-3.214%
2017-11-22	0.280000	0.280000	0.280000	0.280000	0.000%	5,100	-3.214%
2017-11-21	0.270000	0.290000	0.260000	0.280000	+9.804%	774,059	-3.214%
2017-11-20	0.270000	0.270000	0.255000	0.255000	-7.340%	17,000	+6.275%
2017-11-17	0.275200	0.275200	0.275200	0.275200	+1.926%	4,301	-1.526%
2017-11-16	0.251000	0.270000	0.250100	0.270000	-2.738%	25,700	+0.370%
2017-11-15	0.270000	0.300000	0.265000	0.277600	-4.276%	808,729	-2.378%
2017-11-14	0.402500	0.402500	0.286800	0.290000	-6.452%	43,200	-6.552%
2017-11-13	0.300000	0.310000	0.295000	0.310000	-4.615%	328,513	-12.581%
2017-11-10	0.300000	0.325000	0.300000	0.325000	+3.175%	652,200	-16.615%
2017-11-09	0.316000	0.320000	0.312000	0.315000	-1.563%	10,500	-13.968%
2017-11-08	0.300000	0.320000	0.300000	0.320000	+6.667%	65,600	-15.313%
2017-11-07	0.310000	0.310000	0.300000	0.300000	-14.286%	563,412	-9.667%
2017-11-06	0.330000	0.350000	0.330000	0.350000	0.000%	420,100	-22.571%

.dark-mode .W3tJ4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3tJ4h{ color: #333333; background-color: white; border: 2px solid #333333; }CMSSRCM Seven Star Acquisition Corpstock NASDAQ

CMSSR
CM Seven Star Acquisition Corp
stock NASDAQ