Dark

CPAA
Conyers Park III Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Aug 11, 2023

10.28USD0.000%(0.00)17,039

Pre-market

0.00USD-100.000%(-10.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-11	10.2800	10.3000	10.2800	10.2800	0.000%	17,039	0.000%
2023-08-10	10.2600	10.2800	10.2600	10.2800	+0.293%	2,303,773	0.000%
2023-08-09	10.2500	10.2500	10.2450	10.2500	0.000%	7,655	+0.293%
2023-08-08	10.2500	10.2500	10.2450	10.2500	+0.098%	12,102	+0.293%
2023-08-07	10.2500	10.2550	10.2400	10.2400	-0.146%	32,140	+0.391%
2023-08-04	10.2500	10.2550	10.2500	10.2550	+0.049%	714	+0.244%
2023-08-03	10.2500	10.2550	10.2500	10.2500	-0.049%	4,461	+0.293%
2023-08-02	10.2600	10.2600	10.2500	10.2550	+0.018%	11,380	+0.244%
2023-08-01	10.2500	10.2600	10.2500	10.2532	-0.066%	6,390	+0.261%
2023-07-31	10.2600	10.2600	10.2500	10.2600	0.000%	321,231	+0.195%
2023-07-28	10.2866	10.2866	10.2600	10.2600	-0.097%	8,878	+0.195%
2023-07-27	10.2696	10.2900	10.2500	10.2700	0.000%	12,415	+0.097%
2023-07-26	10.2700	10.2700	10.2700	10.2700	+0.097%	100	+0.097%
2023-07-25	10.2600	10.2600	10.2550	10.2600	+0.098%	75,046	+0.195%
2023-07-24	10.2500	10.2500	10.2500	10.2500	+0.098%	3,164	+0.293%
2023-07-20	10.2400	10.2400	10.2400	10.2400	0.000%	57,316	+0.391%
2023-07-19	10.2400	10.2500	10.2300	10.2400	-0.098%	129,966	+0.391%
2023-07-18	10.2300	10.2700	10.2250	10.2500	+0.244%	775,593	+0.293%
2023-07-17	10.2264	10.2264	10.2250	10.2250	-0.022%	1,521	+0.538%
2023-07-13	10.2200	10.2273	10.2200	10.2273	+0.071%	910	+0.515%
2023-07-12	10.2200	10.2200	10.2200	10.2200	0.000%	13,831	+0.587%
2023-07-11	10.2000	10.2300	10.2000	10.2200	-0.098%	35,691	+0.587%
2023-07-10	10.2200	10.2300	10.2200	10.2300	+0.098%	1,512	+0.489%
2023-07-07	10.2200	10.2200	10.2200	10.2200	-0.058%	1,522	+0.587%
2023-07-06	10.2200	10.2259	10.2200	10.2259	+0.058%	1,032,959	+0.529%
2023-07-05	10.2250	10.2250	10.2200	10.2200	0.000%	1,130	+0.587%
2023-07-03	10.2200	10.2200	10.2200	10.2200	+0.098%	20,004	+0.587%
2023-06-30	10.2100	10.2101	10.2100	10.2100	-0.098%	9,700	+0.686%
2023-06-29	10.2000	10.2200	10.2000	10.2200	+0.196%	645,716	+0.587%
2023-06-28	10.2050	10.2100	10.2000	10.2000	-0.098%	36,671	+0.784%
2023-06-27	10.1950	10.2100	10.1950	10.2100	+0.147%	304,768	+0.686%
2023-06-23	10.1950	10.1950	10.1900	10.1950	+0.049%	749	+0.834%
2023-06-22	10.1900	10.1950	10.1900	10.1900	0.000%	555,028	+0.883%
2023-06-21	10.2000	10.2000	10.1800	10.1900	0.000%	128,489	+0.883%
2023-06-20	10.2000	10.2000	10.1800	10.1900	0.000%	369,803	+0.883%
2023-06-16	10.1900	10.1900	10.1900	10.1900	0.000%	14,157	+0.883%
2023-06-15	10.1800	10.1900	10.1800	10.1900	0.000%	37,125	+0.883%
2023-06-14	10.1900	10.1900	10.1800	10.1900	-0.098%	45,639	+0.883%
2023-06-13	10.1800	10.2000	10.1800	10.2000	+0.196%	11,466	+0.784%
2023-06-12	10.1900	10.1900	10.1700	10.1800	-0.049%	22,323	+0.982%
2023-06-09	10.1900	10.1900	10.1800	10.1850	0.000%	96,547	+0.933%
2023-06-08	10.1850	10.1850	10.1850	10.1850	-0.125%	217	+0.933%
2023-06-07	10.4000	10.5000	10.1800	10.1977	+0.076%	36,966	+0.807%
2023-06-06	10.3500	10.6045	10.1750	10.1900	+0.098%	17,416	+0.883%
2023-06-05	10.1800	10.2800	10.1700	10.1800	+0.197%	22,011	+0.982%
2023-06-01	10.1600	10.1600	10.1600	10.1600	-0.196%	45	+1.181%
2023-05-31	10.1800	10.1800	10.1800	10.1800	+0.197%	159	+0.982%
2023-05-26	10.2400	10.2400	10.1600	10.1600	0.000%	2,910	+1.181%
2023-05-25	10.4000	10.4000	10.1600	10.1600	0.000%	686,951	+1.181%
2023-05-24	10.1600	10.1700	10.1600	10.1600	-0.098%	77,220	+1.181%
2023-05-23	10.1700	10.1700	10.1500	10.1700	+0.098%	56,946	+1.082%
2023-05-22	10.1600	10.1600	10.1600	10.1600	+0.099%	901	+1.181%
2023-05-19	10.1500	10.1500	10.1500	10.1500	-0.098%	100	+1.281%
2023-05-18	10.1550	10.1600	10.1500	10.1600	+0.049%	159,541	+1.181%
2023-05-17	10.1500	10.1600	10.1450	10.1550	+0.049%	369,484	+1.231%
2023-05-16	10.1500	10.1700	10.1400	10.1500	0.000%	141,281	+1.281%
2023-05-15	10.1500	10.1900	10.1400	10.1500	+0.099%	75,220	+1.281%
2023-05-12	10.1400	10.1500	10.1400	10.1400	0.000%	13,816	+1.381%
2023-05-11	10.1400	10.1700	10.1400	10.1400	0.000%	30,838	+1.381%
2023-05-10	10.1400	10.1500	10.1300	10.1400	+0.099%	77,319	+1.381%
2023-05-09	10.1400	10.1500	10.1300	10.1300	0.000%	381,204	+1.481%
2023-05-08	10.1200	10.1400	10.1200	10.1300	+0.099%	711,444	+1.481%
2023-05-05	10.1200	10.1200	10.1200	10.1200	-0.099%	1,342	+1.581%
2023-05-03	10.1200	10.1400	10.1200	10.1300	+0.099%	110,587	+1.481%
2023-05-02	10.1200	10.1300	10.1200	10.1200	0.000%	311,583	+1.581%
2023-04-28	10.1250	10.1300	10.1100	10.1200	+0.099%	408,049	+1.581%
2023-04-27	10.1100	10.1200	10.1100	10.1100	0.000%	17,528	+1.682%
2023-04-26	10.1100	10.1200	10.1100	10.1100	+0.099%	456,140	+1.682%
2023-04-25	10.1150	10.1150	10.1000	10.1000	-0.143%	41,614	+1.782%
2023-04-24	10.1100	10.1200	10.1100	10.1145	-0.251%	7,942	+1.636%
2023-04-19	10.1154	10.1400	10.1154	10.1400	+0.297%	14,399	+1.381%
2023-04-18	10.1100	10.1100	10.1100	10.1100	0.000%	1,100,097	+1.682%
2023-04-17	10.1050	10.1100	10.1000	10.1100	+0.099%	18,652	+1.682%
2023-04-14	10.0950	10.1000	10.0950	10.1000	+0.099%	9,720	+1.782%
2023-04-13	10.0900	10.0900	10.0900	10.0900	0.000%	1,430	+1.883%
2023-04-12	10.0900	10.1000	10.0900	10.0900	0.000%	66,320	+1.883%
2023-04-11	10.1000	10.1000	10.0900	10.0900	-0.099%	25,325	+1.883%
2023-04-06	10.0900	10.1100	10.0900	10.1000	+0.498%	220,497	+1.782%
2023-04-05	10.1000	10.1100	10.0500	10.0500	-0.199%	207,249	+2.289%
2023-04-04	10.0900	10.1200	10.0700	10.0700	-0.494%	37,548	+2.085%
2023-04-03	10.1200	10.1204	10.1000	10.1200	-0.881%	7,688	+1.581%
2023-03-31	10.1500	10.2100	10.1100	10.2100	+0.591%	10,500	+0.686%
2023-03-29	10.1500	10.1500	10.1500	10.1500	+0.099%	159	+1.281%
2023-03-27	10.1400	10.1400	10.1400	10.1400	+0.595%	2,049	+1.381%
2023-03-22	10.0800	10.0800	10.0800	10.0800	0.000%	620	+1.984%
2023-03-21	10.0800	10.0800	10.0800	10.0800	0.000%	184	+1.984%
2023-03-20	10.0800	10.0800	10.0700	10.0800	+0.149%	8,820	+1.984%
2023-03-17	10.0600	10.0700	10.0600	10.0650	+0.050%	8,732	+2.136%
2023-03-16	10.0600	10.0600	10.0600	10.0600	0.000%	1,400	+2.187%
2023-03-15	10.0600	10.0650	10.0600	10.0600	0.000%	147,174	+2.187%
2023-03-14	10.0600	10.0600	10.0501	10.0600	+0.050%	51,471	+2.187%
2023-03-13	10.0500	10.0550	10.0500	10.0550	+0.050%	334	+2.238%
2023-03-10	10.0400	10.0550	10.0400	10.0500	0.000%	84,142	+2.289%
2023-03-09	10.0400	10.0500	10.0400	10.0500	+0.100%	500	+2.289%
2023-03-08	10.0400	10.0500	10.0398	10.0400	0.000%	36,380	+2.390%
2023-03-07	10.0400	10.0400	10.0400	10.0400	0.000%	10,300	+2.390%
2023-03-03	10.0700	10.0700	10.0350	10.0400	+0.200%	2,711	+2.390%
2023-03-02	10.0500	10.0600	10.0200	10.0200	-0.299%	17,420	+2.595%
2023-03-01	10.0300	10.0500	10.0300	10.0500	+0.199%	3,816	+2.289%
2023-02-28	10.0300	10.0300	10.0300	10.0300	-0.397%	4,025	+2.493%
2023-02-16	10.0700	10.0700	10.0700	10.0700	0.000%	113	+2.085%
2023-02-15	10.0700	10.0700	10.0700	10.0700	+0.299%	2,638	+2.085%
2023-02-14	10.0400	10.0600	10.0400	10.0400	-0.298%	2,539	+2.390%
2023-02-13	10.0700	10.0700	10.0700	10.0700	+0.199%	189	+2.085%
2023-02-09	10.0400	10.0500	10.0400	10.0500	+0.080%	317	+2.289%
2023-02-08	10.0001	10.0420	10.0000	10.0420	+0.420%	54,845	+2.370%
2023-02-07	10.0000	10.0000	10.0000	10.0000	-0.794%	50,621	+2.800%
2023-02-03	10.0800	10.0800	10.0800	10.0800	+0.599%	700	+1.984%
2023-02-02	10.0000	10.0200	9.9900	10.0200	+0.250%	1,045,995	+2.595%
2023-01-31	10.0000	10.0000	9.9950	9.9950	-0.050%	771	+2.851%
2023-01-27	10.0000	10.0000	10.0000	10.0000	0.000%	2,066	+2.800%
2023-01-26	9.9999	10.0000	9.9900	10.0000	+0.200%	5,680	+2.800%
2023-01-25	9.9800	10.0000	9.9800	9.9800	0.000%	19,138	+3.006%
2023-01-23	9.9800	9.9800	9.9800	9.9800	-0.100%	227	+3.006%
2023-01-20	9.9900	9.9900	9.9900	9.9900	0.000%	50,000	+2.903%
2023-01-19	9.9950	9.9950	9.9900	9.9900	-0.036%	15,900	+2.903%
2023-01-18	9.9900	10.0000	9.9900	9.9936	+0.036%	51,863	+2.866%
2023-01-17	9.9800	9.9900	9.9800	9.9900	+0.201%	1,006	+2.903%
2023-01-13	9.9700	9.9800	9.9600	9.9700	+0.100%	3,881,959	+3.109%
2023-01-12	9.9700	9.9700	9.9600	9.9600	-0.100%	34,099	+3.213%
2023-01-11	9.9700	9.9700	9.9600	9.9700	+0.050%	149,539	+3.109%
2023-01-10	9.9700	9.9700	9.9650	9.9650	+0.050%	5,323	+3.161%
2023-01-09	9.9500	9.9650	9.9500	9.9600	0.000%	156,834	+3.213%
2023-01-06	9.9600	9.9700	9.9400	9.9600	+0.101%	2,107,318	+3.213%
2023-01-05	9.9600	9.9600	9.9400	9.9500	-0.100%	523,900	+3.317%
2023-01-04	9.9300	9.9600	9.9300	9.9600	+0.151%	51,277	+3.213%
2023-01-03	9.9328	9.9700	9.9100	9.9450	+0.494%	35,334	+3.369%
2022-12-23	9.9100	9.9200	9.8900	9.8961	-0.140%	5,380	+3.879%
2022-12-19	9.9600	9.9600	9.9100	9.9100	-0.201%	4,711	+3.734%
2022-12-16	9.8900	9.9300	9.8900	9.9300	+0.303%	100,200	+3.525%
2022-12-15	9.8900	9.9000	9.8900	9.9000	+0.102%	5,823	+3.838%
2022-12-14	9.8900	9.8900	9.8899	9.8899	+0.100%	1,176	+3.944%
2022-12-13	9.8800	9.8800	9.8800	9.8800	0.000%	161	+4.049%
2022-12-12	9.8600	9.8900	9.8600	9.8800	0.000%	299,464	+4.049%
2022-12-08	9.8900	9.9100	9.8617	9.8800	-0.604%	2,285	+4.049%
2022-12-06	9.8728	9.9400	9.8600	9.9400	+0.607%	17,135	+3.421%
2022-12-05	9.8600	9.8900	9.8600	9.8800	+0.203%	32,900	+4.049%
2022-12-02	9.8100	9.8600	9.8100	9.8600	+0.102%	200,216	+4.260%
2022-12-01	9.8400	9.8600	9.8400	9.8500	0.000%	44,060	+4.365%
2022-11-30	9.8200	9.8500	9.8200	9.8500	+0.305%	66,319	+4.365%
2022-11-28	9.8400	9.8500	9.8200	9.8200	+0.102%	5,142	+4.684%
2022-11-25	9.8100	9.8100	9.8100	9.8100	0.000%	602	+4.791%
2022-11-23	9.8100	9.8100	9.8100	9.8100	-0.102%	189	+4.791%
2022-11-22	9.8200	9.8200	9.8200	9.8200	+0.051%	681	+4.684%
2022-11-21	9.8200	9.8200	9.8000	9.8150	-0.051%	72,409	+4.738%
2022-11-18	9.8200	9.8200	9.8199	9.8200	+0.102%	10,850	+4.684%
2022-11-17	9.8200	9.8200	9.8100	9.8100	-0.203%	76,428	+4.791%
2022-11-16	9.8200	9.8350	9.8200	9.8300	0.000%	403,646	+4.578%
2022-11-15	9.8200	9.8400	9.8200	9.8300	+0.203%	22,872	+4.578%
2022-11-14	9.8100	9.8200	9.8000	9.8101	+0.103%	48,369	+4.790%
2022-11-10	9.7800	9.8000	9.7800	9.8000	+0.307%	208,378	+4.898%
2022-11-09	9.7600	9.8000	9.7400	9.7700	+0.051%	158,281	+5.220%
2022-11-08	9.7800	9.7800	9.7500	9.7650	-0.357%	1,580,430	+5.274%
2022-11-02	9.8000	9.8000	9.8000	9.8000	+0.410%	2,302	+4.898%
2022-11-01	9.7950	9.8100	9.7500	9.7600	+0.103%	67,767	+5.328%
2022-10-31	9.7400	9.7950	9.7400	9.7500	-0.205%	230,747	+5.436%
2022-10-28	9.7700	9.7800	9.7650	9.7700	+0.205%	9,861	+5.220%
2022-10-27	9.7700	9.7700	9.7500	9.7500	-0.307%	21,000	+5.436%
2022-10-26	9.8000	9.8500	9.7800	9.7800	-0.102%	12,925	+5.112%
2022-10-25	9.7700	9.7900	9.7700	9.7900	+0.513%	2,800	+5.005%
2022-10-24	9.7700	9.7700	9.7400	9.7400	-0.409%	10,001	+5.544%
2022-10-21	9.8200	9.8200	9.7800	9.7800	-0.407%	4,834	+5.112%
2022-10-20	9.9500	9.9500	9.7916	9.8200	+0.821%	5,460	+4.684%
2022-10-14	9.7400	9.7400	9.7400	9.7400	-0.103%	71,638	+5.544%
2022-10-13	9.7400	9.7600	9.7400	9.7500	+0.206%	1,798	+5.436%
2022-10-12	9.7300	9.7300	9.7300	9.7300	-0.103%	300	+5.653%
2022-10-11	9.7400	9.7400	9.7400	9.7400	+0.412%	21,122	+5.544%
2022-10-10	9.7100	9.7203	9.7000	9.7000	-0.206%	4,998	+5.979%
2022-10-07	9.7200	9.7200	9.7200	9.7200	-0.103%	2,500	+5.761%
2022-10-06	9.7200	9.7400	9.7200	9.7300	+0.103%	285,799	+5.653%
2022-10-05	9.7200	9.7200	9.7200	9.7200	+0.206%	12,400	+5.761%
2022-10-03	9.7300	9.7300	9.7000	9.7000	-0.206%	2,106	+5.979%
2022-09-30	9.7100	9.7200	9.7050	9.7200	+0.413%	30,331	+5.761%
2022-09-29	9.6800	9.6800	9.6800	9.6800	-0.206%	200	+6.198%
2022-09-27	9.7200	9.7200	9.7000	9.7000	0.000%	8,910	+5.979%
2022-09-26	9.7000	9.7000	9.6950	9.7000	+0.207%	21,801	+5.979%
2022-09-23	9.6800	9.6800	9.6800	9.6800	-0.309%	501	+6.198%
2022-09-22	9.7200	9.7200	9.7100	9.7100	0.000%	250,000	+5.870%
2022-09-21	9.7100	9.7100	9.7100	9.7100	0.000%	11,000	+5.870%
2022-09-19	9.7000	9.7100	9.7000	9.7100	0.000%	756	+5.870%
2022-09-16	9.7000	9.7176	9.7000	9.7100	0.000%	51,300	+5.870%
2022-09-14	9.7100	9.7300	9.7100	9.7100	-0.410%	11,014	+5.870%
2022-09-13	9.7000	9.7500	9.7000	9.7500	+0.412%	1,178	+5.436%
2022-09-12	9.7300	9.7500	9.7100	9.7100	0.000%	1,750,718	+5.870%
2022-08-29	9.7300	9.7300	9.7100	9.7100	-0.410%	1,232	+5.870%
2022-08-25	9.7500	9.7500	9.7400	9.7500	+0.412%	5,000	+5.436%
2022-08-24	9.7600	9.7700	9.7100	9.7100	-0.410%	660,088	+5.870%
2022-08-23	9.7400	9.7700	9.7300	9.7500	+0.206%	3,443	+5.436%
2022-08-22	9.7500	9.7500	9.7000	9.7300	-0.307%	36,852	+5.653%
2022-08-19	9.7600	9.7600	9.7600	9.7600	0.000%	1,512	+5.328%
2022-08-18	9.7500	9.7800	9.7000	9.7600	+0.205%	289,500	+5.328%
2022-08-11	9.7400	9.7400	9.7400	9.7400	0.000%	2,966	+5.544%
2022-08-10	9.7400	9.7400	9.7400	9.7400	-0.205%	288	+5.544%
2022-08-09	9.7100	9.7600	9.7100	9.7600	+0.308%	927,825	+5.328%
2022-08-03	9.7300	9.7300	9.7300	9.7300	+0.206%	3,614	+5.653%
2022-07-28	9.7200	9.7200	9.7100	9.7100	0.000%	1,500	+5.870%
2022-07-27	9.7100	9.7100	9.7100	9.7100	0.000%	51,050	+5.870%
2022-07-19	9.7100	9.7100	9.7100	9.7100	+0.206%	4,517	+5.870%
2022-07-14	9.7000	9.7100	9.6900	9.6900	-0.309%	1,481	+6.089%
2022-07-13	9.7200	9.7200	9.7200	9.7200	+0.258%	2,552	+5.761%
2022-07-12	9.6900	9.7000	9.6900	9.6950	+0.362%	10,599	+6.034%
2022-07-08	9.6600	9.6600	9.6600	9.6600	-0.320%	500	+6.418%
2022-06-29	9.6900	9.6910	9.6900	9.6910	+0.425%	111,173	+6.078%
2022-06-28	9.6500	9.6500	9.6500	9.6500	-0.515%	9,073	+6.528%
2022-06-21	9.7200	9.7200	9.7000	9.7000	+0.103%	278	+5.979%
2022-06-17	9.6900	9.6900	9.6900	9.6900	0.000%	98,801	+6.089%
2022-06-16	9.6900	9.6900	9.6900	9.6900	+0.311%	16,000	+6.089%
2022-06-15	9.6600	9.6600	9.6600	9.6600	+0.104%	600,085	+6.418%
2022-06-02	9.6500	9.6500	9.6500	9.6500	-0.104%	14,266	+6.528%
2022-06-01	9.6700	9.6800	9.6600	9.6600	-0.361%	46,776	+6.418%
2022-05-27	9.6900	9.6950	9.6700	9.6950	-0.052%	143,021	+6.034%
2022-05-26	9.7000	9.7000	9.7000	9.7000	+0.310%	50,100	+5.979%
2022-05-25	9.6700	9.6700	9.6700	9.6700	+0.207%	600	+6.308%
2022-05-18	9.6400	9.6600	9.6400	9.6500	+0.104%	21,312	+6.528%
2022-05-17	9.6400	9.6400	9.6400	9.6400	+0.104%	4,412	+6.639%
2022-05-16	9.6300	9.6300	9.6300	9.6300	0.000%	2,000	+6.750%
2022-05-13	9.6400	9.6400	9.6200	9.6300	-0.104%	766,606	+6.750%
2022-05-12	9.6400	9.6400	9.6400	9.6400	-0.619%	9,338	+6.639%
2022-05-10	9.7000	9.7000	9.6700	9.7000	0.000%	302	+5.979%
2022-05-09	9.7100	9.7100	9.7000	9.7000	+0.103%	87,102	+5.979%
2022-05-06	9.7000	9.7000	9.6900	9.6900	-0.309%	241,573	+6.089%
2022-05-05	9.7100	9.7200	9.7000	9.7200	-0.308%	112,008	+5.761%
2022-05-04	9.7500	9.7500	9.7500	9.7500	+0.309%	211	+5.436%
2022-05-02	9.7200	9.7200	9.7200	9.7200	-0.205%	5,693	+5.761%
2022-04-27	9.7400	9.7400	9.7400	9.7400	-0.103%	1,044	+5.544%
2022-04-25	9.7500	9.7500	9.7500	9.7500	+0.309%	118,000	+5.436%
2022-04-19	9.7200	9.7200	9.7200	9.7200	+0.103%	553	+5.761%
2022-04-14	9.7300	9.7600	9.7000	9.7100	-0.512%	183,701	+5.870%
2022-04-12	9.7600	9.7600	9.7600	9.7600	+0.103%	566	+5.328%
2022-04-07	9.7200	9.7500	9.7200	9.7500	-0.102%	3,713	+5.436%
2022-04-06	9.8000	9.8000	9.7500	9.7600	0.000%	912,722	+5.328%
2022-04-05	9.7500	9.7600	9.7500	9.7600	0.000%	20,840	+5.328%
2022-04-04	9.8000	9.8000	9.7600	9.7600	-0.204%	49,672	+5.328%
2022-04-01	9.7800	9.7800	9.7800	9.7800	+0.308%	272	+5.112%
2022-03-31	9.7500	9.7500	9.7500	9.7500	-0.510%	979	+5.436%
2022-03-29	9.8000	9.8000	9.7900	9.8000	0.000%	52,877	+4.898%
2022-03-28	9.8000	9.8000	9.7800	9.8000	0.000%	120,846	+4.898%
2022-03-25	9.7500	9.9400	9.7500	9.8000	+0.410%	100,444	+4.898%
2022-03-24	9.7700	9.7800	9.7600	9.7600	+0.308%	600	+5.328%
2022-03-23	9.7500	9.7500	9.7000	9.7300	-0.205%	1,388	+5.653%
2022-03-22	9.7250	9.7500	9.6900	9.7500	+0.515%	343,844	+5.436%
2022-03-21	9.7100	9.8000	9.6900	9.7000	-4.715%	12,959	+5.979%
2022-03-18	9.6900	10.1800	9.6900	10.1800	+4.948%	7,640	+0.982%
2022-03-17	9.7000	9.7000	9.7000	9.7000	-0.103%	2,173	+5.979%
2022-03-14	9.7100	9.7100	9.7100	9.7100	0.000%	162	+5.870%
2022-03-11	9.8000	9.8000	9.7100	9.7100	-1.919%	2,102	+5.870%
2022-03-10	9.8200	10.2200	9.8000	9.9000	+0.815%	415,587	+3.838%
2022-03-08	9.8200	9.8200	9.8200	9.8200	+0.204%	151	+4.684%
2022-03-04	9.8000	9.8000	9.8000	9.8000	-0.609%	118,821	+4.898%
2022-02-11	9.6900	9.8700	9.6000	9.8600	+0.612%	2,360	+4.260%
2022-02-07	9.8000	9.8000	9.8000	9.8000	+0.102%	2,702	+4.898%
2022-02-03	9.7700	9.8000	9.7700	9.7900	+1.451%	1,780	+5.005%
2022-02-02	10.0600	10.0600	9.6500	9.6500	-4.361%	42,489	+6.528%
2022-02-01	10.2950	10.6550	9.7000	10.0900	+2.959%	54,736	+1.883%
2022-01-28	9.7400	9.8000	9.7400	9.8000	+0.719%	4,305	+4.898%
2022-01-27	9.7300	9.7300	9.7300	9.7300	-0.714%	285	+5.653%
2022-01-25	9.6900	9.8000	9.6100	9.8000	+0.513%	1,200	+4.898%
2022-01-24	9.8000	9.8000	9.7100	9.7500	+0.464%	2,605	+5.436%
2022-01-21	9.7700	10.0100	9.7050	9.7050	-0.462%	301,342	+5.925%
2022-01-20	9.7250	9.7700	9.7250	9.7500	+0.103%	109,298	+5.436%
2022-01-19	9.6900	9.7400	9.6750	9.7400	-0.205%	9,921	+5.544%
2022-01-14	9.7600	9.7600	9.7600	9.7600	+0.205%	100	+5.328%
2022-01-13	9.7400	9.7450	9.7400	9.7400	-0.205%	11,101	+5.544%
2022-01-05	9.7600	9.7600	9.7600	9.7600	+0.103%	3,200	+5.328%
2021-12-31	9.7300	9.7500	9.7300	9.7500	0.000%	1,600	+5.436%
2021-12-23	9.7500	9.7500	9.7500	9.7500	+0.309%	150	+5.436%
2021-12-20	9.6600	9.7700	9.6600	9.7200	-0.308%	1,262	+5.761%
2021-12-17	9.7500	9.7700	9.6600	9.7500	-0.307%	5,638	+5.436%
2021-12-15	9.7800	9.7800	9.7800	9.7800	-0.102%	400	+5.112%
2021-12-14	9.8000	9.8000	9.7900	9.7900	0.000%	20,689	+5.005%
2021-12-13	9.7800	9.7900	9.7800	9.7900	+0.410%	1,520	+5.005%
2021-12-10	10.0200	10.0200	9.7500	9.7500	-4.035%	400	+5.436%
2021-12-09	9.7900	10.2600	9.7500	10.1600	+4.205%	9,792	+1.181%
2021-12-07	9.7100	9.7500	9.7100	9.7500	-0.814%	263	+5.436%
2021-12-06	9.8300	9.8300	9.8300	9.8300	+0.821%	197	+4.578%
2021-12-03	9.7500	9.7900	9.6500	9.7500	-0.205%	91,394	+5.436%
2021-12-02	9.8050	9.8050	9.7700	9.7700	-0.306%	815,993	+5.220%
2021-11-30	9.8000	9.8200	9.8000	9.8000	-0.102%	127,059	+4.898%
2021-11-26	9.8100	9.8400	9.8100	9.8100	0.000%	2,936	+4.791%
2021-11-24	9.8200	9.8200	9.8100	9.8100	0.000%	2,151	+4.791%
2021-11-19	9.8000	9.8100	9.8000	9.8100	-0.608%	414	+4.791%
2021-11-18	9.8500	9.8700	9.8500	9.8700	+0.203%	1,300	+4.154%
2021-11-17	9.8200	9.8500	9.7900	9.8500	+0.305%	100,590	+4.365%
2021-11-16	9.8500	9.8500	9.8200	9.8200	+0.306%	1,010	+4.684%
2021-11-15	9.7900	9.7900	9.7900	9.7900	-0.609%	300,000	+5.005%
2021-11-12	9.8500	9.8500	9.8500	9.8500	-1.401%	720	+4.365%
2021-11-11	9.7900	9.9900	9.7900	9.9900	+2.043%	441,585	+2.903%
2021-11-10	9.7900	9.7900	9.7900	9.7900	-0.102%	9,700	+5.005%
2021-11-09	9.7800	9.8000	9.7800	9.8000	0.000%	6,515	+4.898%
2021-11-08	9.8000	9.8000	9.7850	9.8000	+0.308%	14,924	+4.898%
2021-11-05	9.7699	9.7699	9.7699	9.7699	+0.204%	1,024	+5.221%
2021-11-04	9.7700	9.7700	9.7500	9.7500	-0.409%	7,448	+5.436%
2021-11-03	9.8000	9.8000	9.7500	9.7900	+0.849%	4,705	+5.005%
2021-11-02	9.7100	9.7100	9.7076	9.7076	-1.446%	1,200	+5.896%
2021-10-26	9.8500	9.8500	9.8500	9.8500	+0.510%	13,302	+4.365%
2021-10-25	9.8000	9.8500	9.7500	9.8000	-1.902%	14,236	+4.898%
2021-10-21	9.9900	9.9900	9.9900	9.9900	-0.893%	120	+2.903%
2021-10-20	10.0800	10.0800	10.0800	10.0800	+2.857%	200	+1.984%
2021-10-15	9.8000	9.8000	9.8000	9.8000	+0.927%	300,000	+4.898%
2021-10-14	9.8502	9.8502	9.7100	9.7100	-0.918%	211,545	+5.870%
2021-10-12	9.9000	9.9300	9.8000	9.8000	+0.513%	121,303	+4.898%
2021-10-08	9.7500	9.7500	9.7500	9.7500	+0.103%	900	+5.436%
2021-10-07	9.7400	9.7400	9.7400	9.7400	-0.103%	100	+5.544%
2021-10-05	9.7500	9.7500	9.7500	9.7500	+0.206%	105,000	+5.436%
2021-09-30	10.0000	10.0000	9.7300	9.7300	0.000%	8,003	+5.653%

.dark-mode .q7HqNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7HqNX{ color: #333333; background-color: white; border: 2px solid #333333; }CPAAConyers Park III Acquisition Corp. Class A Common Stockstock NASDAQ

CPAA
Conyers Park III Acquisition Corp. Class A Common Stock
stock NASDAQ