Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CPAAU
Conyers Park III Acquisition Corp. Unit
stock NASDAQ

Inactive
Aug 10, 2023
10.26USD+0.194%(+0.02)207
Pre-market
0.00USD-100.000%(-10.24)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-08-10		10.260010.260010.260010.2600+0.194%2070.000%
2023-08-07		10.240010.240110.200010.2401-0.097%57,057+0.194%
2023-08-02		10.250010.250010.250010.25000.000%25,005+0.098%
2023-08-01		10.250010.250010.250010.2500+0.098%28,700+0.098%
2023-07-31		10.250010.250010.240010.2400-0.098%335,162+0.195%
2023-07-28		10.260010.260010.240010.2500-0.097%15,514+0.098%
2023-07-27		10.230010.270010.229810.2600+0.490%272,2400.000%
2023-07-26		10.210010.210010.210010.21000.000%100+0.490%
2023-07-25		10.210010.210010.210010.21000.000%102+0.490%
2023-07-24		10.210010.210010.210010.21000.000%100+0.490%
2023-07-14		10.210010.210010.210010.2100-0.293%260+0.490%
2023-07-11		10.240010.240010.240010.24000.000%1,500+0.195%
2023-07-06		10.280010.280010.240010.24000.000%1,000+0.195%
2023-07-05		10.240010.240010.240010.2400+0.294%2,208+0.195%
2023-06-27		10.180010.210010.180010.2100+0.295%346+0.490%
2023-06-26		10.180010.180010.180010.18000.000%82+0.786%
2023-06-22		10.180010.180010.180010.18000.000%295+0.786%
2023-06-21		10.190010.190010.180010.1800-0.196%347+0.786%
2023-06-16		10.318410.695010.190110.2000-0.488%1,400+0.588%
2023-06-15		10.238110.250010.238110.2500+0.490%300+0.098%
2023-06-14		10.695010.695010.180010.2000+0.196%4,427+0.588%
2023-06-13		10.695011.210010.180010.1800-0.245%700+0.786%
2023-06-12		10.220010.240010.190010.2050-0.439%9,309+0.539%
2023-06-06		10.250010.250010.250010.2500-4.473%400+0.098%
2023-06-01		10.730010.730010.730010.7300+4.225%322-4.380%
2023-05-31		10.295010.295010.295010.2950-1.010%150-0.340%
2023-05-30		10.400010.400010.400010.4000+1.463%100-1.346%
2023-05-26		10.250010.250010.250010.2500+0.589%500+0.098%
2023-05-25		10.380010.400010.180010.1900+0.098%11,313+0.687%
2023-05-24		10.190010.200010.180010.1800-0.098%10,134+0.786%
2023-05-23		10.190010.200010.190010.1900+0.098%2,461+0.687%
2023-05-22		10.200010.200010.180010.1800-1.357%2,932+0.786%
2023-05-19		10.320010.320010.320010.3200-3.551%100-0.581%
2023-05-18		10.190011.220010.180010.7000+5.108%1,296-4.112%
2023-05-17		10.180011.170010.180010.1800-0.098%6,305+0.786%
2023-05-16		10.180010.200010.180010.1900+0.097%7,377+0.687%
2023-05-15		10.685011.130010.140010.1801+0.099%3,342+0.785%
2023-05-11		10.170011.230010.160010.1700-0.392%3,303+0.885%
2023-05-10		10.140010.675010.140010.2100+0.492%3,289+0.490%
2023-05-09		10.670011.200010.140010.16000.000%3,026+0.984%
2023-05-08		10.670011.200010.140010.1600-0.098%2,865+0.984%
2023-05-05		10.180010.240010.140010.17000.000%5,081+0.885%
2023-05-04		10.170010.705010.170010.1700-0.392%1,522+0.885%
2023-05-03		10.170011.220010.170010.2100+0.392%3,245+0.490%
2023-05-02		10.705010.705010.170010.1701-0.244%4,001+0.884%
2023-05-01		10.220010.220010.170010.1950+0.246%3,500+0.638%
2023-04-28		10.170010.170010.170010.1700+0.098%300+0.885%
2023-04-25		10.160010.160010.160010.1600+0.099%300+0.984%
2023-04-21		10.150010.150010.150010.1500-4.321%300+1.084%
2023-04-17		10.130010.630010.130010.6084+4.825%2,109-3.284%
2023-04-14		10.260010.310010.120010.1201-1.158%1,530+1.382%
2023-04-13		10.120010.238710.120010.2387+1.073%458+0.208%
2023-04-12		10.140010.146810.130010.13000.000%300+1.283%
2023-04-11		10.120010.130010.120010.1300-0.197%6,514+1.283%
2023-04-10		10.150010.150010.120010.1500-0.197%1,243+1.084%
2023-04-06		10.110010.971610.110010.17000.000%7,238+0.885%
2023-04-05		10.289511.140010.120010.1700+0.395%9,326+0.885%
2023-04-04		10.145010.160010.130010.1300-0.784%4,792+1.283%
2023-03-28		10.210010.210010.210010.2100+0.989%400+0.490%
2023-03-22		10.090010.130010.090010.1100-0.785%2,039+1.484%
2023-03-20		10.160010.190010.160010.1900+0.692%700+0.687%
2023-03-16		10.150010.150010.120010.1200-1.536%900+1.383%
2023-03-08		10.160010.277910.160010.2779+1.160%600-0.174%
2023-03-07		10.160010.160010.160010.1600+0.594%400+0.984%
2023-02-14		10.090010.100010.090010.1000+0.398%5,041+1.584%
2023-02-10		10.060010.060010.060010.0600+0.100%141+1.988%
2023-02-08		10.090010.090010.050010.0500-0.396%10,091+2.090%
2023-02-03		10.090010.090010.090010.0900+0.598%200+1.685%
2023-02-01		10.030010.030010.030010.03000.000%401+2.293%
2023-01-31		10.030010.030010.030010.03000.000%6,562+2.293%
2023-01-26		10.030010.030010.030010.0300+0.602%6,562+2.293%
2023-01-09		9.97009.97009.97009.9700-0.300%101+2.909%
2023-01-05		10.000010.000010.000010.00000.000%1,600+2.600%
2023-01-04		10.000010.045010.000010.0000+1.112%20,688+2.600%
2022-12-28		9.89009.89009.89009.8900+0.101%200+3.741%
2022-12-22		9.85009.88009.85009.8800+0.816%1,931+3.846%
2022-12-20		9.80009.80009.80009.8000-2.196%700+4.694%
2022-12-16		9.900010.02009.900010.0200+0.704%97,500+2.395%
2022-12-14		9.95009.95009.95009.9500+0.505%500+3.116%
2022-12-13		9.90009.90009.90009.90000.000%92,500+3.636%
2022-12-12		9.81009.90009.81009.9000-1.883%3,300+3.636%
2022-10-28		10.090010.090010.090010.0900+2.854%980+1.685%
2022-10-26		9.84009.84009.81009.8100-0.203%2,929+4.587%
2022-10-21		9.84009.84009.79009.8300-0.102%351+4.374%
2022-10-20		9.77009.84009.77009.8400+0.716%501+4.268%
2022-10-17		10.080010.08009.77009.77000.000%2,884+5.015%
2022-10-12		9.77009.77009.77009.77000.000%74,000+5.015%
2022-10-03		9.77009.77009.77009.7700-0.102%1,370+5.015%
2022-09-27		9.77009.78009.77009.7800+0.102%600+4.908%
2022-09-26		9.930010.09009.77009.7700-2.300%1,840+5.015%
2022-09-21		10.720011.770010.000010.0000+2.354%1,700+2.600%
2022-09-16		9.850010.11009.77009.77000.000%3,660+5.015%
2022-09-14		9.85009.85009.77009.7700-1.512%799+5.015%
2022-09-08		9.89009.94009.89009.9200+1.018%2,916+3.427%
2022-08-29		9.90009.90009.82009.8200-0.305%800+4.481%
2022-08-25		9.96009.96009.85009.8500-2.087%400+4.162%
2022-08-24		9.890010.23009.860010.0600+1.411%157,911+1.988%
2022-08-23		9.90889.92009.88509.92000.000%5,015+3.427%
2022-08-18		9.90009.96009.90009.9200+0.813%307,600+3.427%
2022-08-01		9.84009.84009.84009.8400-1.205%100+4.268%
2022-07-28		10.000010.00009.81009.9600+1.117%5,321+3.012%
2022-07-27		9.85009.85009.85009.8500+0.613%500+4.162%
2022-07-11		9.79009.79009.79009.7900+0.102%291+4.801%
2022-07-08		9.83009.83009.78009.7800+0.102%301+4.908%
2022-07-07		9.77009.77009.77009.7700-0.610%800+5.015%
2022-06-23		9.77009.83009.77009.83000.000%1,400+4.374%
2022-06-21		9.83009.83009.83009.8300+0.409%100+4.374%
2022-06-16		9.79009.79009.77009.7900+0.205%1,200+4.801%
2022-06-14		9.77009.77009.77009.7700+0.102%102+5.015%
2022-06-13		9.84009.84009.76009.7600-0.813%5,701+5.123%
2022-06-09		9.84009.84009.84009.8400+0.204%100+4.268%
2022-06-08		9.82009.83009.81009.8200-1.307%8,803+4.481%
2022-05-11		9.87009.95009.87009.9500-0.995%500+3.116%
2022-05-10		9.900010.05009.900010.0500+1.208%1,000+2.090%
2022-05-05		9.93009.93009.93009.93000.000%901+3.323%
2022-04-26		9.93009.93009.93009.9300-1.096%731+3.323%
2022-04-22		10.040010.040010.040010.04000.000%13,176+2.191%
2022-04-19		10.040010.040010.040010.0400-0.986%300+2.191%
2022-04-18		10.140010.140010.140010.1400+2.115%1,105+1.183%
2022-04-12		10.000010.00009.93009.9300-1.194%2,271+3.323%
2022-04-01		9.990010.05009.920010.0500+1.515%1,307+2.090%
2022-03-16		9.90009.90009.90009.9000-3.883%568+3.636%
2022-01-28		9.800010.30009.800010.3000+2.081%667-0.388%
2021-12-31		10.150010.150010.010010.0900+0.900%3,543+1.685%
2021-12-23		10.010010.225010.000010.0000-0.299%2,400+2.600%
2021-12-13		10.030010.030010.030010.0300+0.100%1,003+2.293%
2021-12-08		10.020010.020010.020010.02000.000%300+2.395%
2021-12-07		10.020010.020010.020010.0200-0.792%201+2.395%
2021-12-03		10.250010.45009.850010.1000+2.330%105,391+1.584%
2021-12-02		9.87009.87009.87009.8700-5.641%891+3.951%
2021-11-24		10.130010.460010.130010.4600+0.384%1,323-1.912%
2021-11-19		10.110010.430010.110010.4200-0.096%614-1.536%
2021-11-16		10.430010.430010.430010.4300+3.267%200-1.630%
2021-11-03		10.110010.130010.100010.1000+0.498%5,000+1.584%
2021-11-02		10.020010.06009.930010.0500-0.099%57,640+2.090%
2021-10-29		10.060010.060010.060010.0600-0.396%400+1.988%
2021-10-26		10.000010.100010.000010.1000+0.498%402+1.584%
2021-10-25		10.050010.090010.000010.0500-1.277%231,063+2.090%
2021-10-22		10.180010.180010.180010.1800+0.296%326+0.786%
2021-10-21		10.026010.150010.026010.15000.000%150,156+1.084%
2021-10-20		10.020010.150010.020010.15000.000%15,620+1.084%
2021-10-19		10.020010.180010.020010.15000.000%10,650+1.084%
2021-10-15		10.420010.430010.150010.1500+0.595%100,528+1.084%
2021-10-14		10.050010.450010.050010.0900-0.099%1,250,061+1.685%
2021-10-08		10.020010.280010.010010.1000-2.037%12,092+1.584%
2021-10-07		10.160010.310010.160010.3100-1.434%8,943-0.485%
2021-10-06		10.020010.46009.970010.4600+0.192%9,793-1.912%
2021-10-04		10.040011.050010.020010.4400+3.366%16,290-1.724%
2021-09-30		10.090010.100010.090010.1000+0.099%531+1.584%
2021-09-29		9.980010.09009.970010.09000.000%409,606+1.685%
2021-09-28		10.100010.100010.090010.0900+1.102%933+1.685%
2021-09-23		10.000010.00009.98009.9800-0.300%151,415+2.806%
2021-09-21		10.020010.020010.010010.0100+0.100%2,488+2.498%
2021-09-17		10.000010.000010.000010.00000.000%100+2.600%
2021-09-15		10.000010.00009.999710.0000-0.498%76,796+2.600%
2021-09-14		10.059510.059510.040010.0500-0.445%752,514+2.090%
2021-09-08		10.100010.100010.050010.0949-0.016%250,975+1.635%
2021-09-07		10.090010.096510.090010.0965+0.413%368+1.619%
2021-09-01		10.055010.055010.055010.0550+0.249%400+2.039%
2021-08-25		9.935010.03009.935010.0300+0.956%29,172+2.293%
2021-08-24		10.000010.01009.91009.9350-0.351%3,037+3.271%
2021-08-23		9.97009.97009.97009.9700-0.598%501+2.909%
2021-08-19		10.030010.030010.020010.0300+0.804%1,202+2.293%
2021-08-18		10.000010.00009.90009.9500-0.500%47,702+3.116%
2021-08-17		10.000010.000010.000010.0000+1.010%6,354+2.600%
2021-08-16		9.95009.95009.90009.9000-1.000%28,867+3.636%
2021-08-13		10.110010.240010.000010.00000.000%3,975+2.600%
2021-08-12		10.020010.020010.000010.0000-0.200%8,690+2.600%
2021-08-11		10.020011.020010.000010.0200+0.200%265,921+2.395%
2021-08-10		10.000010.05009.995010.00000.000%6,132,847+2.600%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC