Dark

CPAQ
Counter Press Acquisition Corporation Class A
stock NASDAQ

Inactive

Feb 24, 2023

10.33USD0.000%(0.00)315,551

Pre-market

0.00USD-100.000%(-10.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	10.3200	10.3300	10.2900	10.3300	0.000%	315,551	0.000%
2023-02-23	10.3200	10.3300	10.3100	10.3300	+0.097%	64,002	0.000%
2023-02-22	10.3200	10.3200	10.3100	10.3200	+0.004%	189,087	+0.097%
2023-02-15	10.3150	10.3196	10.3150	10.3196	+0.045%	319	+0.101%
2023-02-14	10.3150	10.3200	10.3100	10.3150	+0.146%	103,037	+0.145%
2023-02-13	10.3400	10.3400	10.2900	10.3000	-0.194%	1,100,815	+0.291%
2023-02-10	10.3200	10.3200	10.3200	10.3200	0.000%	103	+0.097%
2023-02-09	10.3200	10.3200	10.3200	10.3200	-0.097%	100	+0.097%
2023-02-01	10.3300	10.3300	10.3300	10.3300	0.000%	248,335	0.000%
2023-01-26	10.3300	10.3300	10.3300	10.3300	+0.048%	200	0.000%
2023-01-23	10.3200	10.3300	10.3100	10.3250	+0.243%	49,062	+0.048%
2023-01-20	10.3200	10.3200	10.3000	10.3000	+0.097%	268	+0.291%
2023-01-19	10.2900	10.3200	10.2900	10.2900	0.000%	63,611	+0.389%
2023-01-18	10.2900	10.3000	10.2900	10.2900	-0.097%	17,200	+0.389%
2023-01-17	10.3200	10.8000	10.2900	10.3000	+0.195%	9,941	+0.291%
2023-01-13	10.3200	10.3200	10.2800	10.2800	-0.146%	200	+0.486%
2023-01-12	10.2950	10.2950	10.2950	10.2950	-0.049%	1,505	+0.340%
2023-01-11	10.3000	10.3000	10.3000	10.3000	0.000%	2,693	+0.291%
2023-01-10	10.3000	10.3300	10.3000	10.3000	+0.292%	5,100	+0.291%
2023-01-06	10.2700	10.2700	10.2700	10.2700	0.000%	1,413	+0.584%
2023-01-04	10.2700	10.3000	10.2700	10.2700	+0.097%	9,179	+0.584%
2023-01-03	10.2600	10.2600	10.2600	10.2600	0.000%	7,368	+0.682%
2022-12-30	10.2600	10.2600	10.2600	10.2600	+0.195%	100	+0.682%
2022-12-13	10.2400	10.2400	10.2400	10.2400	+0.294%	1,850	+0.879%
2022-12-12	10.2100	10.2100	10.2100	10.2100	0.000%	15,000	+1.175%
2022-12-06	10.2100	10.2100	10.2100	10.2100	0.000%	300	+1.175%
2022-12-02	10.2100	10.2100	10.2100	10.2100	+0.098%	1,000	+1.175%
2022-12-01	10.2000	10.2000	10.2000	10.2000	0.000%	7,223	+1.275%
2022-11-30	10.2000	10.2000	10.2000	10.2000	+0.098%	300	+1.275%
2022-11-29	10.1900	10.1900	10.1900	10.1900	+0.098%	10,000	+1.374%
2022-11-23	10.1800	10.1800	10.1800	10.1800	0.000%	20,000	+1.473%
2022-11-18	10.1800	10.1800	10.1800	10.1800	+0.098%	2,200	+1.473%
2022-11-15	10.1700	10.1700	10.1700	10.1700	0.000%	2,000	+1.573%
2022-11-14	10.1700	10.1700	10.1700	10.1700	0.000%	2,400	+1.573%
2022-11-10	10.1700	10.1700	10.1700	10.1700	0.000%	11,900	+1.573%
2022-11-08	10.1700	10.1700	10.1700	10.1700	+0.098%	1,800	+1.573%
2022-11-04	10.1600	10.1600	10.1600	10.1600	0.000%	5,008	+1.673%
2022-11-03	10.1600	10.1600	10.1600	10.1600	0.000%	7,500	+1.673%
2022-11-02	10.1600	10.1600	10.1600	10.1600	+0.099%	1,701	+1.673%
2022-10-31	10.1500	10.1500	10.1500	10.1500	+0.099%	400	+1.773%
2022-10-26	10.1400	10.1400	10.1400	10.1400	+0.099%	10,200	+1.874%
2022-10-24	10.1300	10.1300	10.1299	10.1300	+0.099%	16,800	+1.974%
2022-10-21	10.1200	10.1200	10.1200	10.1200	0.000%	10,000	+2.075%
2022-10-20	10.1200	10.1200	10.1200	10.1200	0.000%	3,000	+2.075%
2022-10-19	10.1100	10.1200	10.1100	10.1200	-0.296%	3,302	+2.075%
2022-10-17	10.1500	10.1500	10.1500	10.1500	+0.495%	300	+1.773%
2022-10-14	10.1000	10.1000	10.1000	10.1000	0.000%	11,052	+2.277%
2022-10-13	10.1100	10.1100	10.1000	10.1000	0.000%	47,500	+2.277%
2022-10-12	10.1000	10.1000	10.1000	10.1000	+0.099%	602	+2.277%
2022-10-11	10.0900	10.0900	10.0900	10.0900	-0.198%	10,000	+2.379%
2022-10-10	10.1100	10.3000	10.1000	10.1100	+0.298%	700	+2.176%
2022-09-30	10.0800	10.0800	10.0800	10.0800	0.000%	5,000	+2.480%
2022-09-29	10.0800	10.0800	10.0800	10.0800	+0.099%	200	+2.480%
2022-09-28	10.0700	10.0700	10.0700	10.0700	+0.099%	15,000	+2.582%
2022-09-27	10.0700	10.0800	10.0600	10.0600	-0.099%	64,202	+2.684%
2022-09-26	10.0700	10.0700	10.0700	10.0700	+0.199%	200	+2.582%
2022-09-12	10.0500	10.0500	10.0493	10.0500	-0.298%	5,200	+2.786%
2022-09-02	10.0800	10.0800	10.0800	10.0800	+0.398%	500	+2.480%
2022-09-01	10.0400	10.0500	10.0400	10.0400	-0.100%	62,537	+2.888%
2022-08-29	10.0500	10.0500	10.0400	10.0500	0.000%	3,600	+2.786%
2022-08-25	10.0400	10.0500	10.0400	10.0500	+0.100%	1,323	+2.786%
2022-08-24	10.0300	10.0400	10.0300	10.0400	0.000%	65,295	+2.888%
2022-08-23	10.0200	10.0400	10.0200	10.0400	+0.300%	30,473	+2.888%
2022-08-09	10.0300	10.0300	10.0100	10.0100	0.000%	87,210	+3.197%
2022-08-04	10.0100	10.0100	10.0100	10.0100	+0.100%	260,093	+3.197%
2022-08-01	10.0350	10.0350	10.0000	10.0000	+0.402%	1,276	+3.300%
2022-07-01	9.9600	9.9600	9.9600	9.9600	0.000%	716	+3.715%
2022-06-30	10.0100	10.0100	9.9400	9.9600	+0.201%	13,507	+3.715%
2022-06-17	9.9600	9.9600	9.9400	9.9400	0.000%	2,701	+3.924%
2022-05-27	9.9400	9.9400	9.9400	9.9400	+0.050%	4,181	+3.924%
2022-05-26	9.9300	9.9350	9.9300	9.9350	-0.050%	113,611	+3.976%
2022-05-25	9.9400	9.9400	9.9400	9.9400	-0.501%	100	+3.924%
2022-05-10	9.9900	9.9900	9.9900	9.9900	0.000%	611	+3.403%
2022-04-29	9.9700	9.9900	9.9700	9.9900	+0.100%	765	+3.403%
2022-04-28	9.9800	9.9800	9.9800	9.9800	0.000%	200	+3.507%
2022-04-27	9.9800	9.9800	9.9800	9.9800	+0.100%	100	+3.507%
2022-04-26	9.9800	9.9800	9.9700	9.9700	-0.150%	1,212	+3.611%
2022-04-25	9.9700	10.0500	9.9700	9.9850	-0.942%	151,112	+3.455%
2022-04-21	10.0250	10.0800	10.0100	10.0800	+0.800%	1,759	+2.480%
2022-04-20	10.0000	10.0000	10.0000	10.0000	-0.398%	465	+3.300%
2022-04-18	10.0400	10.0400	10.0400	10.0400	+0.702%	1,100	+2.888%
2022-04-14	9.9700	9.9700	9.9700	9.9700	+0.100%	847	+3.611%
2022-04-11	9.9600	9.9600	9.9600	9.9600	+0.302%	195	+3.715%
2022-04-07	9.9700	9.9700	9.9200	9.9300	-0.230%	151,904	+4.028%
2022-04-06	10.0000	10.0000	9.9529	9.9529	+0.433%	267	+3.789%
2022-04-05	9.9100	9.9100	9.9100	9.9100	0.000%	1,287	+4.238%

.dark-mode .Z6rgqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6rgqj{ color: #333333; background-color: white; border: 2px solid #333333; }CPAQCounter Press Acquisition Corporation Class Astock NASDAQ

CPAQ
Counter Press Acquisition Corporation Class A
stock NASDAQ