Dark

COLIU
Colicity Inc. Units
stock NASDAQ

Inactive

Dec 20, 2022

10.06USD-0.051%(-0.01)3,165

Pre-market

0.00USD-100.000%(-10.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-20	10.0500	10.0600	10.0500	10.0550	-0.051%	3,165	0.000%
2022-12-19	10.0499	10.0601	10.0498	10.0601	+0.051%	6,777	-0.051%
2022-12-16	10.0200	10.0650	10.0200	10.0550	+0.050%	21,954	0.000%
2022-12-15	10.0700	10.0750	10.0500	10.0500	-0.199%	45,878	+0.050%
2022-12-14	10.0700	10.0700	10.0700	10.0700	+0.196%	210	-0.149%
2022-12-13	10.0537	10.0700	10.0500	10.0503	-0.196%	2,585	+0.047%
2022-12-12	10.0700	10.0700	10.0700	10.0700	+0.099%	19,598	-0.149%
2022-12-09	10.0600	10.0600	10.0600	10.0600	+0.001%	510	-0.050%
2022-12-08	10.0600	10.0600	10.0550	10.0599	+0.049%	9,125	-0.049%
2022-12-07	10.0550	10.0550	10.0550	10.0550	+0.049%	500	0.000%
2022-12-06	10.0500	10.0503	10.0400	10.0501	+0.001%	11,159	+0.049%
2022-12-05	10.0500	10.0500	10.0500	10.0500	+0.050%	290	+0.050%
2022-12-02	10.0450	10.0450	10.0450	10.0450	-0.050%	250	+0.100%
2022-11-30	10.0350	10.0500	10.0300	10.0500	+0.100%	26,449	+0.050%
2022-11-29	10.0200	10.0400	10.0200	10.0400	+0.175%	1,220	+0.149%
2022-11-28	10.0201	10.0225	10.0200	10.0225	+0.026%	1,411	+0.324%
2022-11-25	10.0270	10.0270	10.0199	10.0199	+0.099%	714	+0.350%
2022-11-23	10.0100	10.0104	10.0100	10.0100	0.000%	1,399	+0.450%
2022-11-22	10.0100	10.0101	10.0100	10.0100	0.000%	636	+0.450%
2022-11-21	10.0100	10.0100	10.0100	10.0100	0.000%	2,146	+0.450%
2022-11-18	10.0100	10.0100	10.0100	10.0100	-0.100%	100	+0.450%
2022-11-17	9.9700	10.0200	9.9700	10.0200	0.000%	106,107	+0.349%
2022-11-16	10.0200	10.0300	10.0200	10.0200	+0.905%	1,744,976	+0.349%
2022-11-15	9.9300	9.9301	9.9300	9.9301	+0.102%	292	+1.258%
2022-11-14	9.9200	9.9201	9.9200	9.9200	-0.001%	11,400	+1.361%
2022-11-11	9.9200	9.9201	9.9200	9.9201	+0.001%	800	+1.360%
2022-11-10	9.9201	9.9215	9.9200	9.9200	-0.050%	1,430	+1.361%
2022-11-09	9.9218	9.9300	9.9200	9.9250	+0.050%	2,553	+1.310%
2022-11-08	9.9200	9.9200	9.9200	9.9200	+0.101%	5,135	+1.361%
2022-11-07	9.9100	9.9100	9.9100	9.9100	0.000%	2,460	+1.463%
2022-11-04	9.9100	9.9100	9.9100	9.9100	0.000%	4,034	+1.463%
2022-11-03	9.9200	9.9200	9.9100	9.9100	-0.201%	700	+1.463%
2022-11-02	9.9200	9.9300	9.9200	9.9300	+0.202%	274	+1.259%
2022-11-01	9.9100	9.9100	9.9100	9.9100	0.000%	46,441	+1.463%
2022-10-31	9.9101	9.9101	9.9100	9.9100	-0.050%	675	+1.463%
2022-10-28	9.8900	9.9200	9.8900	9.9150	+0.050%	5,164	+1.412%
2022-10-27	9.9200	9.9200	9.9100	9.9100	+0.101%	7,146	+1.463%
2022-10-26	9.9000	9.9000	9.9000	9.9000	+0.100%	110	+1.566%
2022-10-25	9.8900	9.8901	9.8900	9.8901	+0.001%	806	+1.667%
2022-10-24	9.8900	9.8900	9.8800	9.8900	+0.203%	13,284	+1.668%
2022-10-21	9.8800	9.8947	9.8500	9.8700	-0.404%	7,999	+1.874%
2022-10-20	9.8600	9.9100	9.8600	9.9100	+0.202%	3,358	+1.463%
2022-10-19	9.8900	9.8900	9.8900	9.8900	+0.101%	1,504	+1.668%
2022-10-18	9.9000	9.9000	9.8700	9.8800	+0.101%	1,562	+1.771%
2022-10-17	9.8700	9.8700	9.8700	9.8700	0.000%	4,700	+1.874%
2022-10-14	9.8700	9.8700	9.8650	9.8700	0.000%	5,400	+1.874%
2022-10-12	9.8600	9.8700	9.8600	9.8700	0.000%	11,100	+1.874%
2022-10-11	9.8700	9.8700	9.8700	9.8700	+0.203%	758	+1.874%
2022-10-10	9.8600	9.8600	9.8500	9.8500	-0.001%	2,925	+2.081%
2022-10-07	9.8500	9.8501	9.8500	9.8501	+0.001%	440	+2.080%
2022-10-06	9.8500	9.8500	9.8500	9.8500	0.000%	615	+2.081%
2022-10-05	9.8100	9.8500	9.8100	9.8500	0.000%	2,310	+2.081%
2022-10-04	9.8100	9.8500	9.8100	9.8500	+0.203%	9,024	+2.081%
2022-10-03	9.8300	9.8400	9.8200	9.8300	-0.102%	7,149	+2.289%
2022-09-30	9.8100	9.8400	9.8100	9.8400	+0.102%	350	+2.185%
2022-09-29	9.8100	9.8300	9.8100	9.8300	0.000%	1,012	+2.289%
2022-09-28	9.8400	9.8400	9.8200	9.8300	0.000%	3,401	+2.289%
2022-09-27	9.8300	9.8350	9.8300	9.8300	-0.043%	3,898	+2.289%
2022-09-26	9.8700	9.8700	9.8300	9.8342	+0.145%	14,375	+2.245%
2022-09-23	9.8400	9.8450	9.8200	9.8200	-0.203%	6,080	+2.393%
2022-09-22	9.8400	9.8419	9.8299	9.8400	+0.102%	4,115	+2.185%
2022-09-21	9.8300	9.8400	9.8200	9.8300	+0.102%	10,207	+2.289%
2022-09-20	9.8400	9.8400	9.8200	9.8200	0.000%	7,170	+2.393%
2022-09-19	9.8350	9.8350	9.8200	9.8200	0.000%	14,412	+2.393%
2022-09-16	9.8500	9.8500	9.8200	9.8200	-0.102%	21,394	+2.393%
2022-09-15	9.8500	9.8500	9.8100	9.8300	-0.103%	64,095	+2.289%
2022-09-14	9.8403	9.8403	9.8400	9.8401	-0.101%	6,144	+2.184%
2022-09-13	9.8400	9.8500	9.8400	9.8500	0.000%	6,410	+2.081%
2022-09-12	9.8500	9.8500	9.8400	9.8500	0.000%	31,216	+2.081%
2022-09-09	9.8400	9.8500	9.8400	9.8500	+0.102%	912	+2.081%
2022-09-08	9.8600	9.8600	9.8400	9.8400	-0.304%	6,753	+2.185%
2022-09-07	9.8700	9.8700	9.8500	9.8700	0.000%	5,589	+1.874%
2022-09-06	9.8700	9.8700	9.8500	9.8700	0.000%	2,220	+1.874%
2022-09-02	9.8500	9.8700	9.8500	9.8700	+0.101%	7,435	+1.874%
2022-09-01	9.8600	9.8600	9.8500	9.8600	0.000%	7,942	+1.978%
2022-08-31	9.8600	9.8600	9.8600	9.8600	0.000%	100	+1.978%
2022-08-30	9.8500	9.8600	9.8300	9.8600	0.000%	1,902	+1.978%
2022-08-29	9.8600	9.8600	9.8600	9.8600	0.000%	490	+1.978%
2022-08-26	9.8600	9.8600	9.8500	9.8600	0.000%	1,789	+1.978%
2022-08-25	9.8573	9.8634	9.8500	9.8600	+0.102%	9,772	+1.978%
2022-08-24	9.8600	9.8700	9.8500	9.8500	-0.203%	6,034	+2.081%
2022-08-23	9.8600	9.8700	9.8600	9.8700	+0.101%	1,423	+1.874%
2022-08-22	9.8600	9.8600	9.8600	9.8600	0.000%	335	+1.978%
2022-08-19	9.8600	9.8600	9.8600	9.8600	-0.101%	5,949	+1.978%
2022-08-18	9.7800	9.8773	9.7800	9.8700	0.000%	2,100	+1.874%
2022-08-17	9.8700	9.8700	9.8700	9.8700	0.000%	753	+1.874%
2022-08-16	9.8700	9.8709	9.8601	9.8700	0.000%	400	+1.874%
2022-08-15	9.8700	9.8800	9.8601	9.8700	+0.203%	1,578	+1.874%
2022-08-12	9.8500	9.8500	9.8500	9.8500	-0.304%	993	+2.081%
2022-08-11	9.8800	9.8800	9.8800	9.8800	+0.101%	767	+1.771%
2022-08-10	9.8500	9.8750	9.8500	9.8700	+0.101%	75,855	+1.874%
2022-08-09	9.8500	9.8600	9.8500	9.8600	+0.102%	1,035	+1.978%
2022-08-08	9.7650	9.8500	9.7650	9.8500	-0.101%	348	+2.081%
2022-08-04	9.8500	9.8600	9.8500	9.8600	-0.202%	1,196	+1.978%
2022-08-03	9.8800	9.8800	9.8800	9.8800	+0.305%	741	+1.771%
2022-08-01	9.8500	9.8500	9.8500	9.8500	-0.101%	1,120	+2.081%
2022-07-29	9.8600	9.8750	9.8500	9.8600	0.000%	1,688	+1.978%
2022-07-28	9.8500	9.8800	9.8500	9.8600	+0.102%	310	+1.978%
2022-07-27	9.8500	9.8716	9.8500	9.8500	0.000%	3,037	+2.081%
2022-07-26	9.8503	9.8608	9.8500	9.8500	0.000%	2,050	+2.081%
2022-07-25	9.8400	9.8600	9.8400	9.8500	0.000%	4,242	+2.081%
2022-07-22	9.9000	9.9000	9.8500	9.8500	0.000%	5,887	+2.081%
2022-07-21	9.8500	9.8500	9.8400	9.8500	0.000%	1,088	+2.081%
2022-07-20	9.8500	9.8500	9.8500	9.8500	+0.203%	1,005	+2.081%
2022-07-19	9.8450	9.8450	9.8300	9.8300	+0.101%	972	+2.289%
2022-07-18	9.8201	9.8201	9.8201	9.8201	-0.017%	197	+2.392%
2022-07-15	9.8450	9.8450	9.8200	9.8218	-0.286%	46,150	+2.374%
2022-07-14	9.8100	9.8500	9.8100	9.8500	+0.408%	35,667	+2.081%
2022-07-13	9.8300	9.8300	9.8100	9.8100	-0.102%	7,434	+2.497%
2022-07-12	9.7900	9.8200	9.7900	9.8200	0.000%	1,913	+2.393%
2022-07-11	9.8101	9.8201	9.8101	9.8200	-0.102%	4,444	+2.393%
2022-07-08	9.8100	9.8300	9.8100	9.8300	-0.203%	682	+2.289%
2022-07-07	9.8000	9.8500	9.8000	9.8500	+0.254%	6,190	+2.081%
2022-07-06	9.8100	9.8300	9.8020	9.8250	+0.051%	12,269	+2.341%
2022-07-05	9.3500	9.8300	9.3500	9.8200	0.000%	4,095	+2.393%
2022-07-01	9.8100	9.8200	9.8100	9.8200	-0.204%	316	+2.393%
2022-06-30	9.7800	9.8401	9.7800	9.8401	-0.101%	53,061	+2.184%
2022-06-29	9.8500	9.8500	9.8500	9.8500	+0.203%	151	+2.081%
2022-06-28	9.8300	9.8546	9.8200	9.8300	-0.204%	14,333	+2.289%
2022-06-27	9.8201	9.8501	9.8200	9.8501	+0.255%	6,134	+2.080%
2022-06-24	9.8200	9.8250	9.8200	9.8250	+0.051%	1,128	+2.341%
2022-06-23	9.8900	9.8900	9.7800	9.8200	0.000%	986	+2.393%
2022-06-22	9.8000	9.8200	9.8000	9.8200	+0.102%	70,751	+2.393%
2022-06-21	9.7600	9.8100	9.7600	9.8100	0.000%	1,233	+2.497%
2022-06-17	9.8100	9.8234	9.8000	9.8100	0.000%	5,396	+2.497%
2022-06-16	9.8100	9.8100	9.8100	9.8100	0.000%	1,752	+2.497%
2022-06-15	9.8100	9.8100	9.8100	9.8100	-0.457%	250	+2.497%
2022-06-14	9.8100	9.8550	9.8100	9.8550	+0.459%	1,459	+2.029%
2022-06-13	9.8101	9.8450	9.8100	9.8100	0.000%	3,662	+2.497%
2022-06-10	9.8100	9.8100	9.8100	9.8100	-0.102%	622	+2.497%
2022-06-09	9.8300	9.8300	9.8200	9.8200	+0.102%	450	+2.393%
2022-06-08	9.8100	9.8100	9.8100	9.8100	-0.203%	1,011	+2.497%
2022-06-07	9.8100	9.8300	9.8100	9.8300	0.000%	1,586	+2.289%
2022-06-06	9.8300	9.8300	9.8000	9.8300	0.000%	56,979	+2.289%
2022-06-03	9.7900	9.8300	9.7900	9.8300	-0.001%	627	+2.289%
2022-06-02	9.8300	9.8301	9.8300	9.8301	-0.303%	1,753	+2.288%
2022-06-01	9.8101	9.8600	9.8101	9.8600	0.000%	4,957	+1.978%
2022-05-31	9.8200	9.8600	9.8200	9.8600	+0.407%	3,535	+1.978%
2022-05-27	9.8000	9.8200	9.8000	9.8200	+0.204%	7,668	+2.393%
2022-05-26	9.7901	9.8000	9.7901	9.8000	+0.204%	675	+2.602%
2022-05-25	9.7800	9.7800	9.7800	9.7800	-0.204%	122	+2.812%
2022-05-24	9.7800	9.8000	9.7800	9.8000	-0.102%	2,053	+2.602%
2022-05-20	9.7900	9.8210	9.7900	9.8100	+0.102%	51,732	+2.497%
2022-05-19	9.7801	9.8150	9.7800	9.8000	-0.178%	5,890	+2.602%
2022-05-18	9.8000	9.8175	9.8000	9.8175	+0.179%	810	+2.419%
2022-05-17	9.7900	9.8100	9.7900	9.8000	+0.102%	4,197	+2.602%
2022-05-16	9.7900	9.8000	9.7900	9.7900	-0.102%	552	+2.707%
2022-05-13	9.7900	9.8000	9.7900	9.8000	0.000%	1,131	+2.602%
2022-05-12	9.7900	9.8000	9.7801	9.8000	+0.204%	2,747	+2.602%
2022-05-11	9.8000	9.8000	9.7800	9.7800	-0.306%	45,718	+2.812%
2022-05-10	9.7900	9.8200	9.7615	9.8100	-0.305%	11,147	+2.497%
2022-05-09	9.8500	9.8600	9.8400	9.8400	-0.102%	10,801	+2.185%
2022-05-06	9.8401	9.8600	9.8400	9.8500	-0.101%	4,376	+2.081%
2022-05-05	9.8600	9.8650	9.8600	9.8600	+0.203%	5,199	+1.978%
2022-05-04	9.8400	9.8400	9.8400	9.8400	-0.304%	1,921	+2.185%
2022-05-03	9.7500	9.8700	8.8700	9.8700	0.000%	21,085	+1.874%
2022-05-02	9.8600	9.8700	9.8600	9.8700	0.000%	2,698	+1.874%
2022-04-29	9.8500	9.8700	9.8500	9.8700	+0.198%	1,402	+1.874%
2022-04-28	9.8500	9.8505	9.8500	9.8505	-0.147%	4,580	+2.076%
2022-04-27	9.8500	9.8700	9.8500	9.8650	+0.051%	1,699	+1.926%
2022-04-26	9.8600	9.8601	9.8401	9.8600	-0.101%	14,599	+1.978%
2022-04-25	9.8600	9.8700	9.8550	9.8700	-0.016%	530	+1.874%
2022-04-22	9.8400	9.8716	9.8400	9.8716	+0.016%	700	+1.858%
2022-04-21	9.8600	9.8700	9.8600	9.8700	+0.101%	2,754	+1.874%
2022-04-20	9.8635	9.8635	9.8400	9.8600	+0.102%	39,350	+1.978%
2022-04-19	9.8500	9.8500	9.8500	9.8500	+0.202%	3,733	+2.081%
2022-04-18	9.8300	9.8301	9.8300	9.8301	-0.241%	754	+2.288%
2022-04-14	9.8501	9.8600	9.8501	9.8538	-0.012%	700	+2.042%
2022-04-13	9.8100	9.8550	9.8100	9.8550	+0.051%	2,236	+2.029%
2022-04-12	9.8400	9.8550	9.8400	9.8500	+0.102%	3,223	+2.081%
2022-04-11	9.8401	9.8500	9.8400	9.8400	+0.051%	8,802	+2.185%
2022-04-08	9.8200	9.8350	9.8200	9.8350	+0.051%	3,110	+2.237%
2022-04-07	9.8350	9.8350	9.8300	9.8300	0.000%	1,053	+2.289%
2022-04-06	9.8300	9.8300	9.8300	9.8300	-0.102%	102	+2.289%
2022-04-05	9.8400	9.8400	9.8400	9.8400	0.000%	340	+2.185%
2022-04-04	9.8300	9.8400	9.8300	9.8400	+0.051%	1,628	+2.185%
2022-04-01	9.8400	9.8400	9.8350	9.8350	-0.051%	700	+2.237%
2022-03-31	9.8450	9.8450	9.8400	9.8400	+0.051%	3,315	+2.185%
2022-03-30	9.8001	9.8350	9.8001	9.8350	-0.052%	298	+2.237%
2022-03-29	9.8444	9.8500	9.8300	9.8401	+0.001%	4,401	+2.184%
2022-03-28	9.8300	9.8400	9.8300	9.8400	+0.204%	1,050	+2.185%
2022-03-25	9.8500	9.8500	9.8200	9.8200	-0.203%	591	+2.393%
2022-03-24	9.8301	9.8400	9.8301	9.8400	+0.051%	604	+2.185%
2022-03-23	9.8250	9.8400	9.8200	9.8350	-0.102%	6,572	+2.237%
2022-03-22	9.8300	9.8500	9.8300	9.8450	+0.153%	11,440	+2.133%
2022-03-21	9.7600	9.8400	9.7600	9.8300	+0.102%	5,886	+2.289%
2022-03-18	9.8000	9.8200	9.8000	9.8200	+0.051%	6,097	+2.393%
2022-03-17	9.8200	9.8200	9.8000	9.8150	-0.051%	2,427	+2.445%
2022-03-16	9.8100	9.8200	9.8001	9.8200	+0.204%	12,988	+2.393%
2022-03-15	9.7300	9.8100	9.7300	9.8000	-0.508%	24,506	+2.602%
2022-03-14	9.8100	9.8500	9.8100	9.8500	+0.102%	1,950	+2.081%
2022-03-11	9.6900	9.8400	9.6900	9.8400	+0.014%	974	+2.185%
2022-03-09	9.8303	9.8386	9.8303	9.8386	+0.189%	496	+2.199%
2022-03-08	9.8200	9.8500	9.8100	9.8200	-0.051%	7,483	+2.393%
2022-03-07	9.8300	9.8300	9.8001	9.8250	-0.254%	1,935	+2.341%
2022-03-04	9.8350	9.8500	9.8300	9.8500	+0.408%	11,867	+2.081%
2022-03-03	9.8100	9.8100	9.8100	9.8100	-0.305%	112	+2.497%
2022-03-01	9.8201	9.8400	9.8201	9.8400	0.000%	2,629	+2.185%
2022-02-28	9.7910	9.8450	9.7910	9.8400	0.000%	4,241	+2.185%
2022-02-25	9.8000	9.8400	9.8000	9.8400	+0.407%	2,375	+2.185%
2022-02-24	9.8000	9.8300	9.7931	9.8001	+0.001%	1,886	+2.601%
2022-02-23	9.8100	9.8100	9.8000	9.8000	-0.102%	706	+2.602%
2022-02-22	9.8194	9.8600	9.8000	9.8100	-0.305%	29,631	+2.497%
2022-02-18	9.8000	9.8400	9.8000	9.8400	-0.193%	4,440	+2.185%
2022-02-17	9.8000	9.8590	9.8000	9.8590	+0.142%	501	+1.988%
2022-02-16	9.8390	9.8450	9.8390	9.8450	+0.153%	380	+2.133%
2022-02-14	9.8200	9.8301	9.8200	9.8300	-0.224%	602	+2.289%
2022-02-11	9.8400	9.8583	9.8300	9.8521	-0.484%	2,202	+2.059%
2022-02-10	9.8400	9.9000	9.8400	9.9000	+0.610%	5,480	+1.566%
2022-02-09	9.8400	9.8500	9.8300	9.8400	0.000%	18,091	+2.185%
2022-02-08	9.8400	9.8500	9.8400	9.8400	0.000%	2,395	+2.185%
2022-02-07	9.8500	9.8500	9.8400	9.8400	+0.102%	1,122	+2.185%
2022-02-04	9.8201	9.8500	9.8200	9.8300	+0.102%	102,688	+2.289%
2022-02-03	9.8201	9.8201	9.8200	9.8200	-0.203%	255	+2.393%
2022-02-02	9.8200	9.8400	9.8200	9.8400	+0.408%	3,875	+2.185%
2022-02-01	9.7700	9.8200	9.7700	9.8000	-0.204%	13,780	+2.602%
2022-01-31	9.8300	9.8400	9.8000	9.8200	-0.203%	7,763	+2.393%
2022-01-28	9.8398	9.8400	9.7800	9.8400	+0.408%	4,438	+2.185%
2022-01-27	9.8000	9.8500	9.8000	9.8000	-0.103%	21,798	+2.602%
2022-01-26	9.8106	9.8106	9.8101	9.8101	-0.405%	850	+2.496%
2022-01-25	9.8250	9.8500	9.8000	9.8500	+0.203%	12,630	+2.081%
2022-01-24	9.8300	9.8510	9.8300	9.8300	-0.506%	13,167	+2.289%
2022-01-21	9.8425	9.8800	9.8300	9.8800	+0.305%	7,461	+1.771%
2022-01-20	9.9000	9.9000	9.8400	9.8500	-0.101%	1,947	+2.081%
2022-01-19	9.8600	9.9000	9.8600	9.8600	-0.354%	3,238	+1.978%
2022-01-18	9.9000	9.9135	9.8900	9.8950	-0.101%	13,904	+1.617%
2022-01-14	9.8600	9.9073	9.8600	9.9050	+0.051%	3,230	+1.514%
2022-01-13	9.8800	9.9018	9.8800	9.9000	-0.302%	3,049	+1.566%
2022-01-12	9.8800	9.9300	9.8800	9.9300	+0.404%	25,816	+1.259%
2022-01-11	9.8907	9.9300	9.8900	9.8900	-0.137%	2,639	+1.668%
2022-01-10	9.9000	9.9150	9.9000	9.9036	+0.034%	6,602	+1.529%
2022-01-07	9.9000	9.9041	9.9000	9.9002	+0.002%	1,253	+1.564%
2022-01-06	9.9000	9.9100	9.9000	9.9000	-0.001%	3,430	+1.566%
2022-01-05	9.9103	9.9103	9.9000	9.9001	+0.001%	839	+1.565%
2022-01-04	9.9000	9.9000	9.9000	9.9000	-0.008%	300	+1.566%
2022-01-03	9.9008	9.9008	9.9008	9.9008	-0.394%	131	+1.557%
2021-12-31	9.8801	9.9400	9.8800	9.9400	+0.506%	7,437	+1.157%
2021-12-30	9.8800	9.9100	9.8800	9.8900	-0.101%	3,939	+1.668%
2021-12-29	9.9080	9.9080	9.9000	9.9000	0.000%	851	+1.566%
2021-12-28	9.8900	9.9200	9.8700	9.9000	+0.128%	27,327	+1.566%
2021-12-27	9.8800	9.8980	9.8800	9.8873	+0.074%	1,850	+1.696%
2021-12-23	9.8800	9.9050	9.8800	9.8800	-0.001%	1,217	+1.771%
2021-12-22	9.9000	9.9150	9.8801	9.8801	-0.234%	960	+1.770%
2021-12-21	9.9000	9.9033	9.8800	9.9033	+0.236%	1,132	+1.532%
2021-12-20	9.8900	9.8900	9.8800	9.8800	-0.202%	818	+1.771%
2021-12-17	9.9100	9.9100	9.9000	9.9000	-0.001%	892	+1.566%
2021-12-16	9.9100	9.9300	9.9000	9.9001	-0.502%	3,541	+1.565%
2021-12-15	9.9101	9.9500	9.9100	9.9500	+0.105%	1,272	+1.055%
2021-12-14	9.9100	9.9396	9.9100	9.9396	-0.105%	350	+1.161%
2021-12-13	9.9500	9.9500	9.9221	9.9500	0.000%	2,206	+1.055%
2021-12-10	9.9500	9.9500	9.9200	9.9500	0.000%	4,251	+1.055%
2021-12-09	9.9300	9.9500	9.9200	9.9500	+0.302%	3,209	+1.055%
2021-12-08	9.9100	9.9500	9.9092	9.9200	0.000%	2,636	+1.361%
2021-12-07	9.9300	9.9300	9.9100	9.9200	-0.299%	2,927	+1.361%
2021-12-03	9.9300	9.9501	9.9300	9.9497	-0.103%	3,272	+1.058%
2021-12-02	10.0000	10.0000	9.9600	9.9600	-0.483%	2,221	+0.954%
2021-12-01	10.0000	10.0083	10.0000	10.0083	+0.339%	2,230	+0.467%
2021-11-29	9.9400	9.9800	9.9400	9.9745	+0.146%	4,890	+0.807%
2021-11-26	9.9700	9.9700	9.9600	9.9600	-0.300%	900	+0.954%
2021-11-24	10.0000	10.0000	9.9600	9.9900	+0.301%	2,255	+0.651%
2021-11-23	10.0000	10.0150	9.9600	9.9600	-0.200%	2,409	+0.954%
2021-11-22	10.0000	10.0287	9.9800	9.9800	-0.488%	874	+0.752%
2021-11-19	10.0100	10.0500	9.9857	10.0289	-0.033%	7,124	+0.260%
2021-11-18	10.0250	10.0500	10.0200	10.0322	+0.022%	6,849	+0.227%
2021-11-17	9.9800	10.0500	9.9800	10.0300	+0.113%	21,767	+0.249%
2021-11-16	9.9100	10.0200	9.9100	10.0187	+0.893%	41,389	+0.362%
2021-11-15	9.9720	9.9720	9.9300	9.9300	-0.401%	12,515	+1.259%
2021-11-12	9.9600	9.9700	9.9300	9.9700	+0.201%	6,895	+0.853%
2021-11-11	9.9700	9.9700	9.9500	9.9500	-0.203%	12,621	+1.055%
2021-11-10	9.9700	9.9702	9.9700	9.9702	+0.002%	3,073	+0.851%
2021-11-09	9.9700	9.9745	9.9700	9.9700	0.000%	1,116	+0.853%
2021-11-08	9.9700	9.9700	9.9500	9.9700	0.000%	3,047	+0.853%
2021-11-05	9.9600	9.9717	9.9600	9.9700	0.000%	2,277	+0.853%
2021-11-04	9.9300	9.9700	9.9300	9.9700	+0.402%	1,031	+0.853%
2021-11-03	9.9500	9.9700	9.9300	9.9301	-0.400%	12,120	+1.258%
2021-11-02	9.9300	9.9700	9.9201	9.9700	+0.100%	11,172	+0.853%
2021-11-01	9.9443	9.9650	9.9300	9.9600	+0.403%	3,936	+0.954%
2021-10-29	9.8801	9.9200	9.8801	9.9200	-0.201%	2,806	+1.361%
2021-10-28	9.9300	9.9400	9.9300	9.9400	-0.101%	328	+1.157%
2021-10-27	9.9300	9.9500	9.9300	9.9500	+0.101%	11,475	+1.055%
2021-10-26	9.9350	9.9400	9.9300	9.9400	+0.151%	7,213	+1.157%
2021-10-25	9.8800	9.9300	9.8800	9.9250	+0.455%	12,540	+1.310%
2021-10-22	9.9000	9.9050	9.8800	9.8800	-0.203%	840	+1.771%
2021-10-21	9.8800	9.9210	9.8800	9.9001	-0.230%	2,355	+1.565%
2021-10-20	9.8801	9.9300	9.8800	9.9229	+0.080%	3,831	+1.331%
2021-10-19	9.8651	9.9200	9.8651	9.9150	+0.084%	11,506	+1.412%
2021-10-18	9.8943	9.9067	9.8700	9.9067	-0.235%	3,533	+1.497%
2021-10-15	9.8700	9.9300	9.8700	9.9300	+0.302%	14,328	+1.259%
2021-10-14	9.8590	9.9001	9.8501	9.9001	+0.179%	2,480	+1.565%
2021-10-13	9.8900	9.8900	9.8824	9.8824	-0.279%	1,728	+1.747%
2021-10-12	9.9000	9.9206	9.8500	9.9100	+0.405%	43,981	+1.463%
2021-10-11	9.8400	9.9000	9.8400	9.8700	-0.504%	3,692	+1.874%
2021-10-08	9.9020	9.9251	9.9000	9.9200	+0.202%	7,793	+1.361%
2021-10-07	9.8905	9.9001	9.8905	9.9000	+0.272%	894	+1.566%
2021-10-06	9.8651	9.9000	9.8600	9.8731	-0.272%	3,068	+1.842%
2021-10-05	9.8700	9.9110	9.8700	9.9000	0.000%	4,036	+1.566%
2021-10-04	9.8642	9.9000	9.8600	9.9000	0.000%	14,764	+1.566%
2021-10-01	9.9100	9.9200	9.9000	9.9000	-0.202%	10,592	+1.566%
2021-09-30	9.9100	9.9350	9.8643	9.9200	+0.101%	18,385	+1.361%
2021-09-29	9.9100	9.9100	9.8900	9.9100	+0.253%	8,236	+1.463%
2021-09-28	9.8850	9.8850	9.8850	9.8850	+0.152%	806	+1.720%
2021-09-27	9.9000	9.9000	9.8700	9.8700	-0.404%	1,376	+1.874%
2021-09-24	9.8258	9.9100	9.8258	9.9100	+0.101%	3,060	+1.463%
2021-09-23	9.8800	9.9100	9.8600	9.9000	+0.806%	23,823	+1.566%
2021-09-22	9.9000	9.9000	9.8208	9.8208	-0.700%	423	+2.385%
2021-09-21	9.8800	9.9000	9.8800	9.8900	0.000%	7,222	+1.668%
2021-09-20	9.8300	9.9000	9.8300	9.8900	-0.101%	12,610	+1.668%
2021-09-17	9.9000	9.9000	9.8100	9.9000	0.000%	5,696	+1.566%
2021-09-16	9.9000	9.9000	9.8601	9.9000	0.000%	1,712	+1.566%
2021-09-15	9.8600	9.9000	9.8600	9.9000	+0.457%	12,129	+1.566%
2021-09-14	9.8000	9.9000	9.8000	9.8550	0.000%	1,333	+2.029%
2021-09-13	9.8900	9.9000	9.7701	9.8550	-0.253%	2,839	+2.029%
2021-09-10	9.8500	9.9000	9.8500	9.8800	+0.203%	13,374	+1.771%
2021-09-09	9.8700	9.8799	9.8102	9.8600	+0.510%	5,326	+1.978%
2021-09-08	9.8700	9.8700	9.8100	9.8100	-0.709%	61,216	+2.497%
2021-09-07	9.8400	9.8800	9.7900	9.8800	+0.713%	40,655	+1.771%
2021-09-03	9.8700	9.8700	9.8100	9.8101	-0.101%	1,931	+2.496%
2021-09-02	9.8400	9.8800	9.8200	9.8200	-0.203%	4,205	+2.393%
2021-09-01	9.8400	9.8600	9.8200	9.8400	+0.024%	3,634	+2.185%
2021-08-31	9.8100	9.8800	9.8100	9.8376	+0.179%	2,030	+2.210%
2021-08-30	9.8400	9.8800	9.8100	9.8200	+0.204%	101,917	+2.393%
2021-08-27	9.8000	9.8600	9.8000	9.8000	-0.102%	1,542	+2.602%
2021-08-26	9.8000	9.8400	9.8000	9.8100	+0.102%	9,100	+2.497%
2021-08-25	9.8100	9.8250	9.8000	9.8000	-0.254%	7,232	+2.602%
2021-08-24	9.8201	9.8399	9.8100	9.8250	-0.102%	18,055	+2.341%
2021-08-23	9.8500	9.8650	9.7950	9.8350	+0.051%	69,332	+2.237%
2021-08-20	9.8500	9.8800	9.8300	9.8300	-0.506%	13,992	+2.289%
2021-08-19	9.8600	9.9000	9.8600	9.8800	-0.202%	19,529	+1.771%
2021-08-18	9.8800	9.9000	9.8800	9.9000	+0.101%	17,524	+1.566%
2021-08-17	9.8900	9.9100	9.8800	9.8900	+0.100%	18,695	+1.668%
2021-08-16	9.9072	9.9150	9.8801	9.8801	-0.320%	4,235	+1.770%
2021-08-12	9.9500	9.9500	9.9000	9.9118	-0.384%	18,702	+1.445%
2021-08-11	9.9200	9.9500	9.9200	9.9500	+0.101%	11,971	+1.055%
2021-08-10	9.9400	9.9400	9.9285	9.9400	0.000%	784	+1.157%
2021-08-09	9.9300	9.9500	9.9300	9.9400	-0.201%	3,187	+1.157%
2021-08-06	9.9500	9.9600	9.8898	9.9600	+0.302%	60,682	+0.954%
2021-08-05	9.9300	9.9700	9.9300	9.9300	-0.201%	10,245	+1.259%
2021-08-04	9.9501	9.9600	9.9200	9.9500	-0.450%	7,929	+1.055%
2021-08-03	9.9950	9.9950	9.9950	9.9950	-0.050%	92	+0.600%
2021-08-02	9.9600	10.0300	9.9600	10.0000	+0.301%	132,477	+0.550%
2021-07-30	9.9300	9.9800	9.9200	9.9700	+0.403%	10,004	+0.853%
2021-07-29	9.9280	9.9500	9.9275	9.9300	-0.101%	9,665	+1.259%
2021-07-28	9.9883	9.9883	9.9200	9.9400	+0.404%	8,675	+1.157%
2021-07-27	9.9800	10.0400	9.9000	9.9000	-0.901%	71,090	+1.566%
2021-07-26	9.9900	10.0238	9.9500	9.9900	-0.050%	27,480	+0.651%
2021-07-23	9.9900	10.0399	9.9900	9.9950	-0.050%	12,510	+0.600%
2021-07-22	9.9601	10.0005	9.9600	10.0000	+0.301%	8,333	+0.550%
2021-07-21	9.9900	10.0050	9.9600	9.9700	-0.747%	106,609	+0.853%
2021-07-20	10.0000	10.1300	10.0000	10.0450	+0.450%	4,595	+0.100%
2021-07-19	10.0100	10.0100	9.9300	10.0000	-0.249%	22,048	+0.550%
2021-07-16	10.0700	10.0700	9.9901	10.0250	+0.250%	1,548	+0.299%
2021-07-15	10.0314	10.0350	9.9900	10.0000	0.000%	100,993	+0.550%
2021-07-14	10.0200	10.0200	10.0000	10.0000	-0.200%	155,238	+0.550%
2021-07-13	10.0000	10.0200	10.0000	10.0200	+0.100%	8,668	+0.349%
2021-07-12	10.0000	10.0100	10.0000	10.0100	0.000%	714	+0.450%
2021-07-09	10.0100	10.0530	10.0100	10.0100	-0.100%	11,713	+0.450%
2021-07-06	10.0000	10.0900	10.0000	10.0200	-0.694%	2,467	+0.349%
2021-07-02	10.0350	10.0900	10.0350	10.0900	+0.548%	5,304	-0.347%
2021-07-01	10.0600	10.1400	10.0000	10.0350	-0.354%	3,143	+0.199%
2021-06-30	10.0400	10.0950	10.0400	10.0706	+0.305%	6,567	-0.155%
2021-06-29	10.0100	10.0400	10.0000	10.0400	+0.150%	4,937	+0.149%
2021-06-28	9.9900	10.0500	9.9801	10.0250	-0.249%	5,268	+0.299%
2021-06-25	10.1000	10.1299	10.0200	10.0500	-0.396%	7,872	+0.050%
2021-06-24	10.0900	10.1000	10.0300	10.0900	+0.498%	2,101	-0.347%
2021-06-23	10.0300	10.0400	10.0250	10.0400	+0.046%	3,468	+0.149%
2021-06-22	10.0000	10.0400	10.0000	10.0354	+0.054%	10,117	+0.195%
2021-06-21	10.0000	10.0300	10.0000	10.0300	-0.298%	1,659	+0.249%
2021-06-18	10.0350	10.0600	10.0201	10.0600	+0.299%	3,359	-0.050%
2021-06-17	10.0700	10.0700	10.0091	10.0300	-0.249%	3,376	+0.249%
2021-06-16	10.0400	10.0995	10.0300	10.0550	-0.347%	3,131	0.000%

.dark-mode .XLpRJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLpRJx{ color: #333333; background-color: white; border: 2px solid #333333; }COLIUColicity Inc. Unitsstock NASDAQ

COLIU
Colicity Inc. Units
stock NASDAQ