Dark

COLIW
Colicity Inc. Warrant
stock NASDAQ

Inactive

Dec 20, 2022

0.0010USD0.000%(0.0000)21,687

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
2022-12-20	0.0010	0.0011	0.0010	0.0010	0.000%	21,687	0.000%
2022-12-19	0.0008	0.0011	0.0008	0.0010	-28.571%	35,613	0.000%
2022-12-16	0.0005	0.0022	0.0005	0.0014	+16.667%	34,182	-28.571%
2022-12-15	0.0011	0.0022	0.0011	0.0012	-70.000%	92,348	-16.667%
2022-12-14	0.0005	0.0050	0.0003	0.0040	+700.000%	514,374	-75.000%
2022-12-13	0.0005	0.0005	0.0005	0.0005	0.000%	475	+100.000%
2022-12-12	0.0005	0.0049	0.0005	0.0005	-16.667%	1,902	+100.000%
2022-12-09	0.0006	0.0006	0.0006	0.0006	-14.286%	252	+66.667%
2022-12-08	0.0006	0.0039	0.0006	0.0007	+16.667%	693	+42.857%
2022-12-07	0.0030	0.0030	0.0005	0.0006	-93.182%	2,795	+66.667%
2022-12-06	0.0005	0.0090	0.0005	0.0088	+166.667%	64,250	-88.636%
2022-12-05	0.0032	0.0033	0.0005	0.0033	+3.125%	11,023	-69.697%
2022-12-02	0.0009	0.0032	0.0009	0.0032	+220.000%	14,333	-68.750%
2022-12-01	0.0024	0.0024	0.0010	0.0010	0.000%	4,391	0.000%
2022-11-30	0.0010	0.0010	0.0010	0.0010	+42.857%	9,700	0.000%
2022-11-29	0.0021	0.0021	0.0003	0.0007	-66.667%	8,058	+42.857%
2022-11-28	0.0009	0.0027	0.0009	0.0021	+75.000%	17,912	-52.381%
2022-11-25	0.0025	0.0033	0.0009	0.0012	-25.000%	41,050	-16.667%
2022-11-23	0.0002	0.0027	0.0001	0.0016	-50.000%	287,521	-37.500%
2022-11-22	0.0025	0.0033	0.0025	0.0032	+45.455%	41,493	-68.750%
2022-11-21	0.0001	0.0022	0.0001	0.0022	-37.143%	13,669	-54.545%
2022-11-18	0.0001	0.0035	0.0001	0.0035	+75.000%	131,397	-71.429%
2022-11-17	0.0003	0.0020	0.0003	0.0020	-25.926%	239,890	-50.000%
2022-11-16	0.0200	0.0201	0.0021	0.0027	-88.559%	200,449	-62.963%
2022-11-15	0.0220	0.0237	0.0220	0.0236	+7.763%	43,259	-95.763%
2022-11-14	0.0201	0.0220	0.0201	0.0219	+8.416%	3,389	-95.434%
2022-11-11	0.0202	0.0202	0.0201	0.0202	+0.498%	640	-95.050%
2022-11-10	0.0201	0.0201	0.0200	0.0201	0.000%	624	-95.025%
2022-11-09	0.0200	0.0211	0.0200	0.0201	0.000%	34,508	-95.025%
2022-11-07	0.0200	0.0201	0.0200	0.0201	0.000%	9,523	-95.025%
2022-11-03	0.0200	0.0201	0.0200	0.0201	-3.365%	559	-95.025%
2022-11-02	0.0200	0.0208	0.0200	0.0208	+4.000%	3,029	-95.192%
2022-11-01	0.0200	0.0350	0.0200	0.0200	-0.498%	3,419	-95.000%
2022-10-31	0.0201	0.0201	0.0201	0.0201	0.000%	282	-95.025%
2022-10-28	0.0549	0.0550	0.0201	0.0201	-33.000%	11,195	-95.025%
2022-10-27	0.0202	0.0350	0.0202	0.0300	+48.515%	7,234	-96.667%
2022-10-26	0.0300	0.0300	0.0200	0.0202	-32.667%	74,483	-95.050%
2022-10-25	0.0200	0.0300	0.0200	0.0300	+3.448%	781	-96.667%
2022-10-24	0.0201	0.0290	0.0201	0.0290	+10.687%	2,077	-96.552%
2022-10-21	0.0213	0.0262	0.0200	0.0262	-14.098%	4,766	-96.183%
2022-10-20	0.0310	0.0765	0.0299	0.0305	-60.131%	3,062	-96.721%
2022-10-19	0.0236	0.0901	0.0236	0.0765	+255.814%	24,259	-98.693%
2022-10-18	0.0265	0.0572	0.0213	0.0215	-14.683%	16,974	-95.349%
2022-10-17	0.0211	0.0252	0.0211	0.0252	-62.048%	4,362	-96.032%
2022-10-14	0.0211	0.0681	0.0211	0.0664	+188.696%	39,890	-98.494%
2022-10-13	0.0250	0.0251	0.0230	0.0230	-23.333%	6,410	-95.652%
2022-10-12	0.0300	0.0300	0.0210	0.0300	-22.879%	116,338	-96.667%
2022-10-11	0.0441	0.0441	0.0389	0.0389	+25.484%	980	-97.429%
2022-10-10	0.0300	0.0579	0.0300	0.0310	-45.518%	2,165	-96.774%
2022-10-07	0.0300	0.0569	0.0300	0.0569	+13.800%	2,664	-98.243%
2022-10-06	0.0151	0.0500	0.0151	0.0500	+233.333%	22,933	-98.000%
2022-10-05	0.0480	0.0480	0.0077	0.0150	-72.727%	42,675	-93.333%
2022-10-03	0.0480	0.0619	0.0480	0.0550	+14.583%	4,388	-98.182%
2022-09-30	0.0480	0.0481	0.0480	0.0480	-19.866%	7,701	-97.917%
2022-09-29	0.0480	0.0599	0.0480	0.0599	+24.792%	1,650	-98.331%
2022-09-28	0.0480	0.0480	0.0480	0.0480	+1.053%	705	-97.917%
2022-09-27	0.0553	0.0553	0.0453	0.0475	-14.105%	7,280	-97.895%
2022-09-26	0.0710	0.0721	0.0553	0.0553	-23.194%	6,630	-98.192%
2022-09-23	0.0720	0.0750	0.0720	0.0720	-4.000%	7,774	-98.611%
2022-09-22	0.0749	0.0750	0.0749	0.0750	+4.022%	972	-98.667%
2022-09-21	0.0893	0.0893	0.0721	0.0721	-4.377%	583	-98.613%
2022-09-20	0.0900	0.0900	0.0753	0.0754	-5.750%	9,060	-98.674%
2022-09-19	0.0800	0.0800	0.0800	0.0800	0.000%	2,298	-98.750%
2022-09-16	0.0800	0.0816	0.0800	0.0800	0.000%	6,657	-98.750%
2022-09-15	0.1000	0.1001	0.0800	0.0800	-19.679%	72,509	-98.750%
2022-09-14	0.1329	0.1329	0.0988	0.0996	-28.857%	12,086	-98.996%
2022-09-12	0.1260	0.1400	0.1260	0.1400	-6.729%	3,512	-99.286%
2022-09-09	0.1501	0.1751	0.1501	0.1501	0.000%	1,707	-99.334%
2022-09-08	0.1975	0.1975	0.1501	0.1501	-24.000%	2,519	-99.334%
2022-09-07	0.1975	0.1975	0.1975	0.1975	0.000%	583	-99.494%
2022-09-06	0.1975	0.1975	0.1975	0.1975	0.000%	679	-99.494%
2022-09-02	0.1975	0.1975	0.1975	0.1975	-1.250%	970	-99.494%
2022-09-01	0.2000	0.2000	0.2000	0.2000	+2.512%	2,656	-99.500%
2022-08-31	0.1950	0.1951	0.1950	0.1951	+5.459%	8,399	-99.487%
2022-08-30	0.1750	0.1850	0.1750	0.1850	+10.448%	1,126	-99.459%
2022-08-29	0.1700	0.1701	0.1675	0.1675	+4.688%	2,935	-99.403%
2022-08-26	0.1600	0.1601	0.1600	0.1600	-4.762%	3,596	-99.375%
2022-08-25	0.1600	0.1680	0.1600	0.1680	+5.000%	662	-99.405%
2022-08-24	0.1600	0.1629	0.1600	0.1600	0.000%	11,650	-99.375%
2022-08-23	0.1600	0.1623	0.1600	0.1600	0.000%	7,928	-99.375%
2022-08-22	0.1600	0.1601	0.1600	0.1600	0.000%	698	-99.375%
2022-08-19	0.1600	0.1600	0.1600	0.1600	-5.882%	0	-99.375%
2022-08-18	0.1600	0.1700	0.1600	0.1700	+6.250%	35,240	-99.412%
2022-08-17	0.1600	0.1601	0.1600	0.1600	-0.062%	978	-99.375%
2022-08-16	0.1600	0.1668	0.1600	0.1601	-4.132%	35,716	-99.375%
2022-08-15	0.1684	0.1684	0.1670	0.1670	+4.375%	3,698	-99.401%
2022-08-12	0.1600	0.1600	0.1600	0.1600	-0.062%	1,219	-99.375%
2022-08-11	0.1601	0.1601	0.1601	0.1601	+0.062%	300	-99.375%
2022-08-10	0.1600	0.1600	0.1600	0.1600	-0.062%	15,258	-99.375%
2022-08-09	0.1700	0.1700	0.1600	0.1601	0.000%	604	-99.375%
2022-08-08	0.1600	0.1651	0.1600	0.1601	+0.062%	16,365	-99.375%
2022-08-05	0.1600	0.1600	0.1600	0.1600	-1.599%	0	-99.375%
2022-08-04	0.1896	0.1897	0.1626	0.1626	+1.562%	3,176	-99.385%
2022-08-03	0.1600	0.1601	0.1600	0.1601	0.000%	360	-99.375%
2022-08-02	0.2199	0.2199	0.1600	0.1601	-0.187%	5,711	-99.375%
2022-08-01	0.2198	0.2198	0.1603	0.1604	-13.297%	1,640	-99.377%
2022-07-29	0.1600	0.2198	0.1600	0.1850	+15.553%	10,193	-99.459%
2022-07-28	0.2000	0.2198	0.1600	0.1601	+0.062%	6,831	-99.375%
2022-07-27	0.1600	0.1601	0.1600	0.1600	0.000%	741	-99.375%
2022-07-26	0.1253	0.1601	0.1253	0.1600	+8.475%	91,291	-99.375%
2022-07-25	0.1475	0.1475	0.1475	0.1475	+9.259%	395	-99.322%
2022-07-22	0.1353	0.1475	0.1350	0.1350	-15.625%	470	-99.259%
2022-07-21	0.1599	0.1600	0.1599	0.1600	+18.256%	5,134	-99.375%
2022-07-20	0.1353	0.1353	0.1353	0.1353	-9.800%	380	-99.261%
2022-07-19	0.1500	0.1500	0.1425	0.1500	0.000%	57,291	-99.333%
2022-07-18	0.1350	0.1500	0.1350	0.1500	-0.067%	8,507	-99.333%
2022-07-15	0.1500	0.1501	0.1500	0.1501	+0.067%	23,318	-99.334%
2022-07-14	0.1700	0.1700	0.1300	0.1500	+7.143%	87,985	-99.333%
2022-07-13	0.1444	0.1444	0.1400	0.1400	-6.667%	1,751	-99.286%
2022-07-12	0.1500	0.1500	0.1500	0.1500	0.000%	10,022	-99.333%
2022-07-11	0.1851	0.1851	0.1500	0.1500	-25.000%	1,318	-99.333%
2022-07-08	0.2002	0.2002	0.2000	0.2000	-0.100%	22,200	-99.500%
2022-07-07	0.2003	0.2003	0.2002	0.2002	0.000%	2,953	-99.500%
2022-07-06	0.2000	0.2100	0.2000	0.2002	+0.100%	2,239	-99.500%
2022-07-05	0.2200	0.2200	0.2000	0.2000	-7.664%	453	-99.500%
2022-07-01	0.2170	0.2200	0.2160	0.2166	-0.184%	6,103	-99.538%
2022-06-30	0.2300	0.2300	0.2165	0.2170	-1.810%	3,186	-99.539%
2022-06-29	0.2200	0.2249	0.2200	0.2210	+1.796%	4,836	-99.548%
2022-06-28	0.2171	0.2171	0.2171	0.2171	+0.185%	140	-99.539%
2022-06-27	0.2200	0.2200	0.2167	0.2167	+0.092%	767	-99.539%
2022-06-24	0.2198	0.2198	0.2165	0.2165	-0.779%	1,007	-99.538%
2022-06-23	0.2165	0.2182	0.2165	0.2182	+0.785%	1,343	-99.542%
2022-06-22	0.2165	0.2199	0.2165	0.2165	0.000%	15,299	-99.538%
2022-06-21	0.2165	0.2165	0.2165	0.2165	-1.591%	343	-99.538%
2022-06-17	0.2183	0.2200	0.2165	0.2200	+1.617%	9,278	-99.545%
2022-06-16	0.2165	0.2200	0.2165	0.2165	0.000%	1,205	-99.538%
2022-06-15	0.2165	0.2165	0.2157	0.2165	-0.825%	38,439	-99.538%
2022-06-14	0.2165	0.2199	0.2165	0.2183	-0.773%	940	-99.542%
2022-06-13	0.2305	0.2306	0.2166	0.2200	0.000%	3,523	-99.545%
2022-06-09	0.2199	0.2201	0.2157	0.2200	-2.092%	35,228	-99.545%
2022-06-08	0.2165	0.2247	0.2165	0.2247	+3.788%	1,318	-99.555%
2022-06-07	0.2165	0.2185	0.2165	0.2165	-0.734%	14,014	-99.538%
2022-06-06	0.2165	0.2181	0.2165	0.2181	+0.739%	11,550	-99.541%
2022-06-02	0.2350	0.2350	0.2165	0.2165	-3.778%	5,701	-99.538%
2022-06-01	0.2165	0.3247	0.2165	0.2250	+3.926%	9,350	-99.556%
2022-05-31	0.3363	0.3462	0.2165	0.2165	0.000%	9,842	-99.538%
2022-05-27	0.2739	0.2739	0.1901	0.2165	-1.591%	19,308	-99.538%
2022-05-26	0.2050	0.2201	0.2000	0.2200	+10.000%	8,468	-99.545%
2022-05-25	0.2000	0.2001	0.2000	0.2000	+7.354%	20,442	-99.500%
2022-05-24	0.1776	0.1975	0.1775	0.1863	+9.588%	7,696	-99.463%
2022-05-23	0.1500	0.1975	0.1500	0.1700	+7.188%	5,503	-99.412%
2022-05-20	0.1888	0.1893	0.1543	0.1586	-7.951%	6,640	-99.369%
2022-05-19	0.1650	0.1723	0.1650	0.1723	-13.591%	756	-99.420%
2022-05-18	0.1800	0.1994	0.1700	0.1994	+10.410%	1,171	-99.498%
2022-05-17	0.1800	0.1806	0.1602	0.1806	-9.655%	24,870	-99.446%
2022-05-16	0.2200	0.2200	0.1999	0.1999	-5.261%	1,946	-99.500%
2022-05-13	0.2200	0.2200	0.1998	0.2110	-8.181%	7,170	-99.526%
2022-05-12	0.1859	0.2298	0.1859	0.2298	+47.781%	1,621	-99.565%
2022-05-11	0.2200	0.2200	0.1455	0.1555	-29.638%	7,253	-99.357%
2022-05-10	0.2500	0.2500	0.2200	0.2210	-11.565%	12,954	-99.548%
2022-05-09	0.3360	0.3360	0.2497	0.2499	-25.647%	20,471	-99.600%
2022-05-06	0.3529	0.3530	0.3360	0.3361	-2.040%	1,651	-99.702%
2022-05-04	0.3401	0.3431	0.3381	0.3431	-5.871%	3,070	-99.709%
2022-05-03	0.3915	0.3915	0.3645	0.3645	-8.024%	14,066	-99.726%
2022-05-02	0.4000	0.4042	0.3963	0.3963	-0.925%	9,013	-99.748%
2022-04-29	0.4000	0.4000	0.4000	0.4000	0.000%	14,460	-99.750%
2022-04-28	0.4000	0.4000	0.4000	0.4000	0.000%	1,631	-99.750%
2022-04-27	0.4000	0.4001	0.4000	0.4000	0.000%	5,577	-99.750%
2022-04-26	0.4000	0.4000	0.4000	0.4000	-0.025%	4,710	-99.750%
2022-04-25	0.4000	0.4033	0.4000	0.4001	+0.025%	20,336	-99.750%
2022-04-22	0.4000	0.4001	0.4000	0.4000	-0.025%	3,966	-99.750%
2022-04-21	0.4000	0.4001	0.3965	0.4001	+0.477%	52,626	-99.750%
2022-04-20	0.4380	0.4380	0.3900	0.3982	-9.273%	15,221	-99.749%
2022-04-19	0.4182	0.4389	0.3977	0.4389	+4.975%	1,602	-99.772%
2022-04-18	0.4194	0.4194	0.3900	0.4181	+4.525%	204,611	-99.761%
2022-04-14	0.3999	0.4000	0.3999	0.4000	+0.553%	528	-99.750%
2022-04-13	0.3977	0.4000	0.3976	0.3978	-0.025%	3,739	-99.749%
2022-04-12	0.4300	0.4386	0.3930	0.3979	-0.100%	4,091	-99.749%
2022-04-11	0.4200	0.4200	0.3982	0.3983	+0.025%	7,998	-99.749%
2022-04-08	0.4186	0.4186	0.3982	0.3982	-2.854%	7,060	-99.749%
2022-04-06	0.4300	0.4300	0.3983	0.4099	-3.394%	12,762	-99.756%
2022-04-05	0.4680	0.4680	0.3986	0.4243	+7.772%	4,123	-99.764%
2022-04-04	0.4000	0.4400	0.3937	0.3937	-1.575%	9,890	-99.746%
2022-04-01	0.3989	0.4503	0.3989	0.4000	0.000%	46,961	-99.750%
2022-03-31	0.4500	0.4500	0.3900	0.4000	-4.762%	91,314	-99.750%
2022-03-30	0.3900	0.4300	0.3900	0.4200	+5.000%	82,660	-99.762%
2022-03-29	0.3900	0.4045	0.3900	0.4000	-0.818%	15,917	-99.750%
2022-03-28	0.3900	0.4035	0.3900	0.4033	+0.825%	4,210	-99.752%
2022-03-25	0.3999	0.4000	0.3994	0.4000	0.000%	7,879	-99.750%
2022-03-24	0.3996	0.4000	0.3946	0.4000	+0.100%	16,906	-99.750%
2022-03-23	0.3900	0.3998	0.3900	0.3996	-0.100%	3,268	-99.750%
2022-03-22	0.4000	0.4199	0.4000	0.4000	+0.629%	166,148	-99.750%
2022-03-21	0.3798	0.4104	0.3750	0.3975	+1.767%	108,043	-99.748%
2022-03-18	0.3906	0.3906	0.3906	0.3906	-2.350%	357	-99.744%
2022-03-17	0.4100	0.4100	0.4000	0.4000	-2.391%	835	-99.750%
2022-03-16	0.3400	0.4098	0.3400	0.4098	+7.842%	34,191	-99.756%
2022-03-15	0.4100	0.4100	0.3800	0.3800	-9.567%	4,997	-99.737%
2022-03-14	0.4400	0.4400	0.4130	0.4202	-4.500%	16,616	-99.762%
2022-03-11	0.4502	0.4550	0.4400	0.4400	-4.452%	3,978	-99.773%
2022-03-10	0.4851	0.4851	0.4510	0.4605	-5.538%	9,757	-99.783%
2022-03-09	0.4851	0.4899	0.4803	0.4875	-0.854%	5,600	-99.795%
2022-03-08	0.4921	0.4975	0.4900	0.4917	-0.081%	38,241	-99.797%
2022-03-07	0.4945	0.4945	0.4900	0.4921	-0.485%	54,255	-99.797%
2022-03-04	0.5000	0.5000	0.4945	0.4945	0.000%	1,054	-99.798%
2022-03-01	0.4973	0.4973	0.4945	0.4945	-0.583%	20,186	-99.798%
2022-02-28	0.4984	0.5099	0.4900	0.4974	-0.201%	53,646	-99.799%
2022-02-25	0.5000	0.5000	0.4939	0.4984	-0.320%	111,639	-99.799%
2022-02-24	0.5000	0.5071	0.5000	0.5000	0.000%	8,883	-99.800%
2022-02-23	0.5000	0.5000	0.5000	0.5000	0.000%	1,525	-99.800%
2022-02-22	0.5000	0.5002	0.5000	0.5000	-0.990%	13,698	-99.800%
2022-02-18	0.5000	0.5050	0.5000	0.5050	+0.960%	1,525	-99.802%
2022-02-17	0.5000	0.5050	0.5000	0.5002	+0.040%	14,984	-99.800%
2022-02-16	0.5000	0.5000	0.4989	0.5000	-1.942%	156,232	-99.800%
2022-02-15	0.5000	0.5099	0.5000	0.5099	+1.980%	3,786	-99.804%
2022-02-14	0.5100	0.5100	0.5000	0.5000	-0.020%	12,705	-99.800%
2022-02-11	0.5100	0.5100	0.5000	0.5001	+0.020%	26,626	-99.800%
2022-02-10	0.5750	0.5761	0.5000	0.5000	0.000%	26,105	-99.800%
2022-02-09	0.5000	0.5700	0.5000	0.5000	-0.239%	23,610	-99.800%
2022-02-08	0.5400	0.5400	0.4895	0.5012	-5.434%	237,850	-99.800%
2022-02-07	0.5301	0.5879	0.5300	0.5300	-3.951%	6,326	-99.811%
2022-02-04	0.5300	0.5518	0.5300	0.5518	-0.253%	14,507	-99.819%
2022-02-03	0.5500	0.5532	0.5200	0.5532	+4.377%	1,430	-99.819%
2022-02-02	0.5100	0.5300	0.5100	0.5300	+1.455%	10,856	-99.811%
2022-02-01	0.4752	0.5224	0.4752	0.5224	+11.149%	12,420	-99.809%
2022-01-31	0.4811	0.4900	0.4406	0.4700	-7.843%	56,531	-99.787%
2022-01-28	0.5801	0.5899	0.4901	0.5100	-12.069%	149,042	-99.804%
2022-01-27	0.6199	0.6398	0.5800	0.5800	-3.333%	8,709	-99.828%
2022-01-26	0.6398	0.6398	0.6000	0.6000	+3.448%	2,630	-99.833%
2022-01-25	0.5801	0.5801	0.5800	0.5800	-4.902%	1,245	-99.828%
2022-01-24	0.5900	0.6350	0.5701	0.6099	+3.373%	28,180	-99.836%
2022-01-21	0.6700	0.6700	0.5500	0.5900	-11.980%	19,008	-99.831%
2022-01-20	0.7120	0.7778	0.6404	0.6703	+4.734%	23,513	-99.851%
2022-01-19	0.6400	0.7595	0.6400	0.6400	0.000%	10,925	-99.844%
2022-01-18	0.6100	0.6839	0.6100	0.6400	+4.918%	2,885	-99.844%
2022-01-14	0.6400	0.6700	0.6100	0.6100	-3.770%	2,511	-99.836%
2022-01-13	0.6411	0.6500	0.6000	0.6339	-2.477%	40,519	-99.842%
2022-01-12	0.7300	0.7571	0.6500	0.6500	-8.438%	29,033	-99.846%
2022-01-11	0.7102	0.7205	0.7000	0.7099	-0.014%	6,095	-99.859%
2022-01-10	0.7350	0.7399	0.7100	0.7100	-1.416%	9,477	-99.859%
2022-01-07	0.7202	0.7202	0.7201	0.7202	-2.000%	2,188	-99.861%
2022-01-06	0.7700	0.7700	0.7200	0.7349	-4.558%	13,658	-99.864%
2022-01-05	0.7998	0.7998	0.7700	0.7700	-0.013%	4,866	-99.870%
2022-01-04	0.7701	0.7701	0.7700	0.7701	+1.329%	1,208	-99.870%
2022-01-03	0.7800	0.8000	0.7600	0.7600	-1.935%	2,163	-99.868%
2021-12-31	0.7390	0.7750	0.7300	0.7750	+1.933%	4,252	-99.871%
2021-12-30	0.7700	0.7801	0.7603	0.7603	-1.516%	3,875	-99.868%
2021-12-29	0.7800	0.7800	0.7599	0.7720	-1.013%	8,965	-99.870%
2021-12-28	0.7500	0.8500	0.7300	0.7799	-0.650%	25,472	-99.872%
2021-12-27	0.7331	0.7850	0.7300	0.7850	+0.667%	23,661	-99.873%
2021-12-23	0.8000	0.8000	0.7330	0.7798	-2.525%	40,520	-99.872%
2021-12-22	0.7950	0.8000	0.7700	0.8000	+0.038%	6,748	-99.875%
2021-12-21	0.8101	0.8297	0.7800	0.7997	-3.627%	18,296	-99.875%
2021-12-20	0.9100	0.9100	0.8000	0.8298	+2.444%	13,091	-99.879%
2021-12-17	0.8583	0.8699	0.8100	0.8100	-2.410%	12,457	-99.877%
2021-12-16	0.9100	0.9100	0.8300	0.8300	-10.753%	14,784	-99.880%
2021-12-15	0.9303	0.9303	0.8901	0.9300	-3.125%	66,392	-99.892%
2021-12-14	0.9605	0.9740	0.9302	0.9600	-1.255%	15,012	-99.896%
2021-12-13	0.9603	0.9850	0.9602	0.9722	+1.260%	8,306	-99.897%
2021-12-10	0.9851	1.0202	0.9503	0.9601	+1.053%	61,994	-99.896%
2021-12-09	0.9502	1.0900	0.9501	0.9501	-3.110%	3,645	-99.895%
2021-12-08	1.0400	1.0400	0.9806	0.9806	-1.940%	375	-99.898%
2021-12-07	0.9801	1.0000	0.9701	1.0000	0.000%	4,373	-99.900%
2021-12-06	1.0600	1.0600	1.0000	1.0000	-4.762%	12,266	-99.900%
2021-12-03	1.0499	1.0500	1.0000	1.0500	+1.942%	7,773	-99.905%
2021-12-02	1.0600	1.0650	1.0300	1.0300	-5.505%	8,077	-99.903%
2021-12-01	1.0601	1.1200	1.0500	1.0900	+1.869%	9,072	-99.908%
2021-11-30	1.1100	1.1394	1.0700	1.0700	-2.727%	6,391	-99.907%
2021-11-29	1.0900	1.1350	1.0900	1.1000	+0.917%	13,140	-99.909%
2021-11-26	1.1300	1.1300	1.0900	1.0900	-3.540%	3,649	-99.908%
2021-11-24	1.0500	1.1300	1.0500	1.1300	+2.727%	12,668	-99.912%
2021-11-23	1.1500	1.1950	1.1000	1.1000	-4.348%	21,180	-99.909%
2021-11-22	1.2200	1.2200	1.0600	1.1500	-6.168%	29,627	-99.913%
2021-11-19	1.2400	1.2500	1.2000	1.2256	-2.730%	27,696	-99.918%
2021-11-18	1.3200	1.3799	1.2500	1.2600	0.000%	42,908	-99.921%
2021-11-17	1.3012	1.3400	1.1600	1.2600	+3.397%	63,437	-99.921%
2021-11-16	1.0300	1.2599	1.0300	1.2186	+19.471%	212,436	-99.918%
2021-11-15	1.0700	1.0800	1.0200	1.0200	-6.422%	6,560	-99.902%
2021-11-12	1.1000	1.1200	1.0850	1.0900	+3.810%	12,831	-99.908%
2021-11-11	1.0900	1.1200	1.0300	1.0500	+3.960%	39,124	-99.905%
2021-11-10	0.9950	1.0199	0.9950	1.0100	+4.124%	7,605	-99.901%
2021-11-09	0.9400	0.9898	0.9400	0.9700	+1.042%	5,611	-99.897%
2021-11-08	0.9888	0.9888	0.9201	0.9600	+4.348%	17,658	-99.896%
2021-11-05	0.9500	0.9688	0.9200	0.9200	-0.130%	138,651	-99.891%
2021-11-04	0.9500	0.9523	0.9212	0.9212	+0.130%	7,931	-99.891%
2021-11-03	0.9200	0.9500	0.9200	0.9200	0.000%	16,291	-99.891%
2021-11-02	0.9100	0.9499	0.9100	0.9200	+1.099%	64,579	-99.891%
2021-11-01	0.8800	0.9499	0.8500	0.9100	+9.639%	8,208	-99.890%
2021-10-29	0.8500	0.8600	0.8300	0.8300	-2.947%	53,786	-99.880%
2021-10-28	0.8772	0.8787	0.8550	0.8552	-2.807%	15,201	-99.883%
2021-10-27	0.8699	0.8799	0.8625	0.8799	+7.305%	10,332	-99.886%
2021-10-26	0.8245	0.8500	0.8100	0.8200	+2.500%	19,223	-99.878%
2021-10-25	0.8090	0.8379	0.7800	0.8000	+2.302%	3,621	-99.875%
2021-10-22	0.8150	0.8150	0.7811	0.7820	+0.205%	2,073	-99.872%
2021-10-21	0.8201	0.8202	0.7801	0.7804	-3.511%	20,598	-99.872%
2021-10-20	0.8401	0.8500	0.8011	0.8088	-0.148%	8,606	-99.876%
2021-10-19	0.8000	0.8568	0.7801	0.8100	-2.410%	17,278	-99.877%
2021-10-18	0.8201	0.8300	0.8201	0.8300	+3.067%	1,147	-99.880%
2021-10-15	0.8500	0.8501	0.8001	0.8053	-7.437%	8,489	-99.876%
2021-10-14	0.8400	0.8717	0.8300	0.8700	+8.723%	13,259	-99.885%
2021-10-13	0.8683	0.8699	0.8000	0.8002	-8.023%	10,321	-99.875%
2021-10-12	0.7800	0.8700	0.7800	0.8700	+15.954%	13,798	-99.885%
2021-10-11	0.7700	0.7700	0.7502	0.7503	-2.558%	4,981	-99.867%
2021-10-08	0.7888	0.7950	0.7700	0.7700	-5.521%	14,309	-99.870%
2021-10-07	0.8275	0.8275	0.8150	0.8150	-1.618%	4,207	-99.877%
2021-10-06	0.8497	0.8497	0.8284	0.8284	+0.901%	684	-99.879%
2021-10-05	0.7900	0.8265	0.7877	0.8210	+3.911%	4,729	-99.878%
2021-10-04	0.7900	0.8499	0.7900	0.7901	-1.225%	13,515	-99.873%
2021-10-01	0.8000	0.8001	0.7999	0.7999	-1.853%	5,565	-99.875%
2021-09-30	0.8100	0.8350	0.8000	0.8150	-0.622%	6,275	-99.877%
2021-09-29	0.8501	0.8698	0.8201	0.8201	-5.627%	3,788	-99.878%
2021-09-28	0.8699	0.8700	0.8200	0.8690	+5.963%	3,435	-99.885%
2021-09-27	0.8301	0.8500	0.8200	0.8201	+0.012%	10,890	-99.878%
2021-09-24	0.8100	0.8200	0.8100	0.8200	+1.235%	13,753	-99.878%
2021-09-23	0.8200	0.8225	0.8100	0.8100	+2.532%	160,407	-99.877%
2021-09-22	0.8453	0.8453	0.7801	0.7900	-3.659%	9,891	-99.873%
2021-09-21	0.8499	0.8499	0.8200	0.8200	-6.797%	1,140	-99.878%
2021-09-20	0.8500	0.8798	0.8300	0.8798	-1.146%	14,252	-99.886%
2021-09-17	0.8300	0.9450	0.8300	0.8900	+7.229%	6,965	-99.888%
2021-09-16	0.8201	0.8990	0.7800	0.8300	+1.158%	23,614	-99.880%
2021-09-15	0.8000	0.8498	0.8000	0.8205	+9.400%	8,233	-99.878%
2021-09-14	0.7200	0.7745	0.7106	0.7500	+4.123%	26,386	-99.867%
2021-09-13	0.7830	0.8091	0.7203	0.7203	-2.675%	5,989	-99.861%
2021-09-10	0.7401	0.7500	0.7352	0.7401	+2.763%	17,827	-99.865%
2021-09-09	0.7106	0.7300	0.7106	0.7202	+1.408%	2,495	-99.861%
2021-09-08	0.7800	0.7800	0.7001	0.7102	-7.778%	28,884	-99.859%
2021-09-07	0.7600	0.8399	0.7202	0.7701	+0.667%	18,484	-99.870%
2021-09-03	0.7770	0.7801	0.7500	0.7650	-1.923%	7,815	-99.869%
2021-09-02	0.7100	0.7927	0.7100	0.7800	+5.405%	17,995	-99.872%
2021-09-01	0.7001	0.7524	0.6701	0.7400	+1.370%	91,599	-99.865%
2021-08-31	0.9250	0.9250	0.6800	0.7300	-6.410%	50,312	-99.863%
2021-08-30	0.8100	0.8590	0.7701	0.7800	-3.704%	9,633	-99.872%
2021-08-27	0.8550	0.8550	0.8000	0.8100	-4.706%	12,398	-99.877%
2021-08-26	0.8201	0.8500	0.8100	0.8500	+2.410%	10,223	-99.882%
2021-08-25	0.9050	0.9050	0.8027	0.8300	-5.197%	8,897	-99.880%
2021-08-24	0.8600	0.8999	0.8600	0.8755	+1.802%	5,834	-99.886%
2021-08-23	0.8600	0.9000	0.8600	0.8600	-4.444%	4,454	-99.884%
2021-08-20	0.9850	0.9850	0.8502	0.9000	-1.175%	10,690	-99.889%
2021-08-19	0.9205	1.0100	0.8901	0.9107	-1.578%	7,798	-99.890%
2021-08-18	0.9000	0.9253	0.8900	0.9253	+2.788%	13,234	-99.892%
2021-08-17	0.9400	0.9478	0.9000	0.9002	-9.890%	29,850	-99.889%
2021-08-16	1.0700	1.0940	0.8501	0.9990	-2.059%	45,383	-99.900%
2021-08-12	1.0400	1.2200	0.9899	1.0200	-4.682%	33,981	-99.902%
2021-08-11	1.0700	1.1500	1.0700	1.0701	+0.953%	8,845	-99.907%
2021-08-10	1.1300	1.1300	1.0600	1.0600	+0.474%	2,231	-99.906%
2021-08-09	1.0300	1.0550	1.0000	1.0550	+3.431%	20,382	-99.905%
2021-08-06	1.0700	1.0800	0.9897	1.0200	-3.774%	87,691	-99.902%
2021-08-05	1.2400	1.2400	1.0600	1.0600	-3.636%	12,906	-99.906%
2021-08-04	1.1130	1.1130	1.0900	1.1000	-1.345%	4,868	-99.909%
2021-08-03	1.1200	1.1500	1.1000	1.1150	-8.980%	8,417	-99.910%
2021-08-02	1.1100	1.2600	1.1100	1.2250	+11.364%	10,546	-99.918%
2021-07-30	1.1400	1.1900	1.1000	1.1000	-3.509%	18,353	-99.909%
2021-07-29	1.1800	1.2000	1.1100	1.1400	-5.000%	13,174	-99.912%
2021-07-28	1.2500	1.2500	1.2000	1.2000	-4.000%	2,847	-99.917%
2021-07-27	1.2300	1.3700	1.2100	1.2500	-2.344%	3,092	-99.920%
2021-07-26	1.2800	1.2900	1.2100	1.2800	+5.785%	9,091	-99.922%
2021-07-23	1.3600	1.3600	1.1500	1.2100	-11.029%	26,271	-99.917%
2021-07-22	1.4800	1.4800	1.3600	1.3600	+2.859%	4,284	-99.926%
2021-07-21	1.3600	1.3600	1.3200	1.3222	+0.931%	2,659	-99.924%
2021-07-20	1.3300	1.3400	1.2700	1.3100	+0.769%	5,261	-99.924%
2021-07-19	1.3200	1.3971	1.3000	1.3000	-2.256%	2,283	-99.923%
2021-07-16	1.3300	1.3300	1.3104	1.3300	0.000%	765	-99.925%
2021-07-15	1.3450	1.3450	1.3000	1.3300	+2.308%	4,518	-99.925%
2021-07-14	1.3700	1.3700	1.3000	1.3000	-5.109%	18,887	-99.923%
2021-07-13	1.4300	1.5100	1.3700	1.3700	-2.143%	3,410	-99.927%
2021-07-12	1.4500	1.4500	1.3670	1.4000	+0.358%	6,147	-99.929%
2021-07-09	1.4100	1.4874	1.3700	1.3950	-8.824%	13,557	-99.928%
2021-07-06	1.5300	1.5499	1.4100	1.5300	+7.746%	11,441	-99.935%
2021-07-02	1.4480	1.5000	1.3800	1.4200	+1.814%	5,410	-99.930%
2021-07-01	1.5900	1.5900	1.3900	1.3947	-9.435%	4,056	-99.928%
2021-06-30	1.4800	1.6399	1.4500	1.5400	+6.574%	1,600	-99.935%
2021-06-29	1.4200	1.5200	1.3701	1.4450	+0.347%	3,804	-99.931%
2021-06-28	1.4100	1.4400	1.3950	1.4400	+1.416%	1,535	-99.931%
2021-06-25	1.3700	1.4200	1.3700	1.4199	+3.642%	2,132	-99.930%
2021-06-24	1.3500	1.3700	1.3500	1.3700	+2.239%	4,269	-99.927%
2021-06-23	1.3300	1.4200	1.3300	1.3400	+2.290%	3,953	-99.925%
2021-06-22	1.3000	1.3300	1.3000	1.3100	-2.239%	1,157	-99.924%
2021-06-21	1.4008	1.4008	1.3300	1.3400	-6.294%	10,554	-99.925%
2021-06-18	1.5900	1.5900	1.4300	1.4300	-2.055%	1,550	-99.930%
2021-06-17	1.4500	1.4600	1.4500	1.4600	0.000%	1,465	-99.932%
2021-06-16	1.4200	1.5100	1.4200	1.4600	-1.684%	2,270	-99.932%

.dark-mode .b940js{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b940js{ color: #333333; background-color: white; border: 2px solid #333333; }COLIWColicity Inc. Warrantstock NASDAQ

COLIW
Colicity Inc. Warrant
stock NASDAQ