Dark

CPAR
Catalyst Partners Acquisition Corp. Class A
stock NASDAQ

Inactive

Jan 31, 2023

10.08USD+0.050%(+0.00)12,371

Pre-market

0.00USD-100.000%(-10.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-31	10.0700	10.0900	10.0650	10.0750	+0.050%	12,371	0.000%
2023-01-30	10.0600	10.1200	10.0600	10.0700	-0.494%	2,915	+0.050%
2023-01-27	10.5500	10.5500	10.0500	10.1200	+0.297%	21,397	-0.445%
2023-01-26	10.6000	10.6000	10.0400	10.0900	-0.395%	22,319	-0.149%
2023-01-25	10.1300	10.1600	10.1300	10.1300	-0.049%	54,855	-0.543%
2023-01-24	10.1300	10.1500	10.1300	10.1350	+0.049%	710,309	-0.592%
2023-01-23	10.1300	10.1550	10.1300	10.1300	-0.148%	86,924	-0.543%
2023-01-20	10.1300	10.1500	10.1300	10.1450	0.000%	22,289	-0.690%
2023-01-19	10.1300	10.1500	10.1300	10.1450	+0.049%	70,862	-0.690%
2023-01-18	10.1300	10.1400	10.1300	10.1400	+0.099%	239,229	-0.641%
2023-01-17	10.1400	10.1400	10.1300	10.1300	-0.049%	65,617	-0.543%
2023-01-13	10.1333	10.1350	10.1300	10.1350	-0.049%	69,794	-0.592%
2023-01-12	10.1400	10.1500	10.1300	10.1400	+0.099%	184,844	-0.641%
2023-01-11	10.1400	10.1500	10.1300	10.1300	+0.297%	7,918,505	-0.543%
2023-01-10	10.6000	10.6000	10.1000	10.1000	0.000%	1,578	-0.248%
2023-01-09	10.1000	10.1050	10.1000	10.1000	+0.099%	1,434,999	-0.248%
2023-01-06	10.0735	10.1400	10.0700	10.0900	+0.199%	46,299	-0.149%
2023-01-05	10.0717	10.0750	10.0700	10.0700	-0.050%	5,620	+0.050%
2023-01-04	10.0700	10.0750	10.0700	10.0750	+0.050%	2,398	0.000%
2023-01-03	10.0750	10.0750	10.0700	10.0700	-0.050%	5,910	+0.050%
2022-12-30	10.0700	10.0750	10.0700	10.0750	+0.050%	77,935	0.000%
2022-12-29	10.0750	10.0750	10.0700	10.0700	-0.099%	2,145	+0.050%
2022-12-28	10.0800	10.0800	10.0709	10.0800	+0.050%	4,782	-0.050%
2022-12-27	10.0700	10.0750	10.0700	10.0750	0.000%	2,343	0.000%
2022-12-23	10.0700	10.0750	10.0700	10.0750	-0.050%	2,504	0.000%
2022-12-22	10.0700	10.0800	10.0700	10.0800	+0.398%	645,332	-0.050%
2022-12-21	10.0400	10.0400	10.0300	10.0400	0.000%	6,270	+0.349%
2022-12-20	10.0350	10.0400	10.0300	10.0400	+0.096%	8,579	+0.349%
2022-12-19	10.0200	10.0500	10.0200	10.0304	-0.046%	13,102	+0.445%
2022-12-16	10.0300	10.0350	10.0200	10.0350	+0.050%	17,135	+0.399%
2022-12-15	10.0300	10.0308	10.0250	10.0300	0.000%	7,120	+0.449%
2022-12-14	10.0200	10.0400	10.0200	10.0300	+0.100%	87,200	+0.449%
2022-12-13	10.0200	10.0250	10.0100	10.0200	+0.100%	442,957	+0.549%
2022-12-12	10.0200	10.0300	10.0100	10.0100	0.000%	109,609	+0.649%
2022-12-09	10.0100	10.0250	10.0100	10.0100	0.000%	5,276	+0.649%
2022-12-08	10.0100	10.0250	10.0100	10.0100	0.000%	2,221,578	+0.649%
2022-12-07	10.0100	10.0200	10.0100	10.0100	0.000%	171,002	+0.649%
2022-12-06	10.0001	10.0100	10.0001	10.0100	+0.100%	446,258	+0.649%
2022-12-05	10.0000	10.0250	10.0000	10.0000	0.000%	1,710	+0.750%
2022-12-02	10.0000	10.0200	10.0000	10.0000	0.000%	1,037,948	+0.750%
2022-12-01	10.0050	10.0050	10.0000	10.0000	0.000%	17,200	+0.750%
2022-11-30	10.0000	10.0050	10.0000	10.0000	+0.050%	44,363	+0.750%
2022-11-29	9.9950	9.9950	9.9900	9.9950	+0.150%	412,160	+0.800%
2022-11-28	9.9800	9.9800	9.9600	9.9800	0.000%	921,347	+0.952%
2022-11-23	9.9800	9.9900	9.9800	9.9800	0.000%	1,041	+0.952%
2022-11-22	9.9800	9.9801	9.9800	9.9800	-0.100%	703	+0.952%
2022-11-21	9.9800	9.9900	9.9800	9.9900	0.000%	603	+0.851%
2022-11-18	9.9704	9.9917	9.9700	9.9900	+0.201%	13,403	+0.851%
2022-11-17	9.9650	9.9701	9.9650	9.9700	+0.100%	6,192	+1.053%
2022-11-16	9.9600	9.9600	9.9600	9.9600	0.000%	1,564	+1.155%
2022-11-15	9.9600	9.9600	9.9600	9.9600	0.000%	2,130	+1.155%
2022-11-14	9.9600	9.9700	9.9600	9.9600	0.000%	2,634	+1.155%
2022-11-11	9.9604	9.9604	9.9500	9.9600	0.000%	3,513	+1.155%
2022-11-10	9.9501	9.9602	9.9500	9.9600	0.000%	253,367	+1.155%
2022-11-09	9.9570	9.9600	9.9500	9.9600	+0.099%	95,362	+1.155%
2022-11-08	9.9500	9.9567	9.9500	9.9501	+0.001%	1,613	+1.255%
2022-11-07	9.9600	9.9600	9.9500	9.9500	-0.050%	395	+1.256%
2022-11-04	9.9500	9.9700	9.9487	9.9550	+0.152%	2,841	+1.205%
2022-11-03	9.9300	9.9399	9.9300	9.9399	+0.098%	0	+1.359%
2022-11-02	9.9300	9.9302	9.9300	9.9302	+0.002%	367	+1.458%
2022-11-01	9.9350	9.9350	9.9200	9.9300	+0.101%	43,324	+1.460%
2022-10-31	9.9100	9.9400	9.9100	9.9200	-0.201%	2,555	+1.562%
2022-10-27	9.9300	9.9400	9.9200	9.9400	+0.050%	51,740	+1.358%
2022-10-26	9.9132	9.9350	9.9132	9.9350	+0.151%	48,620	+1.409%
2022-10-25	9.9000	9.9200	9.9000	9.9200	+0.151%	66,158	+1.562%
2022-10-24	9.9101	9.9101	9.9000	9.9050	-0.051%	600,298	+1.716%
2022-10-20	9.9100	9.9101	9.9100	9.9101	+0.203%	15,119	+1.664%
2022-10-19	9.8800	9.8900	9.8800	9.8900	+0.101%	17,513	+1.871%
2022-10-18	9.8850	9.8900	9.8800	9.8800	0.000%	195,440	+1.974%
2022-10-17	9.8600	9.8950	9.8600	9.8800	+0.100%	27,209	+1.974%
2022-10-14	9.8701	9.8701	9.8701	9.8701	+0.001%	101	+2.076%
2022-10-13	9.8800	9.8800	9.8600	9.8700	-0.116%	32,728	+2.077%
2022-10-12	9.8900	9.9200	9.8700	9.8815	-0.589%	2,565	+1.958%
2022-10-11	9.8750	9.9400	9.8700	9.9400	+0.607%	3,710	+1.358%
2022-10-10	9.8800	9.9200	9.8700	9.8800	-0.403%	68,707	+1.974%
2022-10-07	9.9100	9.9200	9.8700	9.9200	+0.101%	3,708	+1.562%
2022-10-06	9.8800	9.9100	9.8700	9.9100	+0.202%	11,140	+1.665%
2022-10-05	9.8600	9.9000	9.8500	9.8900	+0.406%	54,330	+1.871%
2022-10-04	9.8400	9.8700	9.8400	9.8500	0.000%	36,782	+2.284%
2022-10-03	9.8900	9.8900	9.8400	9.8500	+0.101%	118,827	+2.284%
2022-09-30	9.8400	9.8900	9.8400	9.8401	-0.303%	1,600	+2.387%
2022-09-29	9.8450	9.8700	9.8400	9.8700	+0.305%	308,323	+2.077%
2022-09-28	9.8401	9.8450	9.8400	9.8400	-0.102%	2,199	+2.388%
2022-09-27	9.8400	9.8500	9.8400	9.8500	+0.102%	6,366	+2.284%
2022-09-26	9.8500	9.8500	9.8400	9.8400	-0.051%	418,255	+2.388%
2022-09-23	9.8550	9.8550	9.8400	9.8450	-0.051%	332,832	+2.336%
2022-09-22	9.8500	9.8500	9.8500	9.8500	-0.001%	818	+2.284%
2022-09-21	9.8500	9.8593	9.8500	9.8501	-0.100%	1,573	+2.283%
2022-09-20	9.8600	9.8800	9.8500	9.8600	-0.202%	10,426	+2.181%
2022-09-19	9.8400	9.8800	9.8400	9.8800	+0.203%	752,149	+1.974%
2022-09-16	9.8300	9.8600	9.8300	9.8600	+0.102%	2,367,959	+2.181%
2022-09-15	9.8400	9.8500	9.8301	9.8500	+0.203%	151,992	+2.284%
2022-09-14	9.8300	9.8500	9.8300	9.8300	-0.102%	2,363	+2.492%
2022-09-13	9.8400	9.8400	9.8400	9.8400	0.000%	250,050	+2.388%
2022-09-12	9.8300	9.8510	9.8300	9.8400	0.000%	255,495	+2.388%
2022-09-09	9.8350	9.8400	9.8300	9.8400	+0.102%	1,680	+2.388%
2022-09-08	9.8205	9.8600	9.8205	9.8300	-0.102%	801	+2.492%
2022-09-07	9.8450	9.8500	9.8400	9.8400	0.000%	2,975	+2.388%
2022-09-06	9.8350	9.8500	9.8350	9.8400	+0.102%	353,391	+2.388%
2022-09-02	9.8400	9.8400	9.8300	9.8300	-0.102%	2,571	+2.492%
2022-09-01	9.8300	9.8400	9.8200	9.8400	+0.051%	3,669	+2.388%
2022-08-31	9.8200	9.8350	9.8200	9.8350	0.000%	6,604	+2.440%
2022-08-30	9.8300	9.8400	9.8300	9.8350	+0.051%	29,103	+2.440%
2022-08-29	9.8300	9.8350	9.8300	9.8300	+0.101%	31,518	+2.492%
2022-08-26	9.8200	9.8250	9.8200	9.8201	+0.001%	178,343	+2.596%
2022-08-25	9.8100	9.8201	9.8100	9.8200	+0.102%	5,327	+2.597%
2022-08-24	9.8101	9.8400	9.8100	9.8100	-0.305%	703,099	+2.701%
2022-08-23	9.8400	9.8400	9.8100	9.8400	0.000%	14,734	+2.388%
2022-08-22	9.8450	9.8500	9.8400	9.8400	-0.028%	5,123	+2.388%
2022-08-19	9.8300	9.8428	9.8300	9.8428	+0.232%	0	+2.359%
2022-08-18	9.8050	9.8300	9.7900	9.8200	+0.204%	608,300	+2.597%
2022-08-17	9.8000	9.8200	9.7904	9.8000	-0.204%	58,744	+2.806%
2022-08-15	9.7800	9.8200	9.7800	9.8200	+0.102%	2,385	+2.597%
2022-08-12	9.7800	9.8200	9.7800	9.8100	-0.102%	4,541	+2.701%
2022-08-11	9.8100	9.8200	9.7701	9.8200	+0.204%	5,600	+2.597%
2022-08-09	9.7800	9.8000	9.7800	9.8000	+0.204%	109,512	+2.806%
2022-08-08	9.8000	9.8050	9.7800	9.7800	-0.204%	46,910	+3.016%
2022-08-05	9.7900	9.8050	9.7900	9.8000	-0.204%	2,533	+2.806%
2022-08-04	9.7800	9.8200	9.7800	9.8200	+0.511%	28,081	+2.597%
2022-08-03	9.8200	9.8200	9.7701	9.7701	-0.305%	4,735	+3.121%
2022-08-02	9.8000	9.8000	9.8000	9.8000	0.000%	10,710	+2.806%
2022-08-01	9.8000	9.8000	9.8000	9.8000	-0.102%	187	+2.806%
2022-07-29	9.8000	9.8150	9.8000	9.8100	+0.102%	5,720	+2.701%
2022-07-28	10.3000	10.3000	9.7800	9.8000	+0.102%	1,383	+2.806%
2022-07-27	9.7750	9.7900	9.7750	9.7900	-0.051%	586	+2.911%
2022-07-26	9.7600	9.7950	9.7600	9.7950	-0.153%	1,469	+2.859%
2022-07-25	9.7601	9.8100	9.7600	9.8100	+0.255%	2,178	+2.701%
2022-07-22	9.8300	9.8300	9.7850	9.7850	-0.153%	757	+2.964%
2022-07-21	9.7900	9.8000	9.7900	9.8000	+0.204%	54,831	+2.806%
2022-07-20	9.7600	9.7900	9.7600	9.7800	-0.102%	25,732	+3.016%
2022-07-19	9.7600	9.7900	9.7500	9.7900	+0.307%	712,110	+2.911%
2022-07-18	9.7600	9.7700	9.7501	9.7600	-0.051%	250,638	+3.227%
2022-07-15	9.7600	9.7650	9.7600	9.7650	+0.153%	2,600	+3.175%
2022-07-14	9.7700	9.7800	9.7500	9.7501	-0.255%	202,655	+3.332%
2022-07-13	9.7700	9.7750	9.7700	9.7750	-0.051%	760	+3.069%
2022-07-12	9.7600	9.7800	9.7600	9.7800	0.000%	500	+3.016%
2022-07-11	9.7650	9.7800	9.7500	9.7800	+0.205%	811	+3.016%
2022-07-08	9.7500	9.7624	9.7500	9.7600	0.000%	4,615	+3.227%
2022-07-07	9.7500	9.7600	9.7500	9.7600	-0.102%	12,286	+3.227%
2022-07-06	9.7400	9.7700	9.7400	9.7700	+0.051%	3,356	+3.122%
2022-07-05	9.7900	9.7900	9.7650	9.7650	-0.204%	469	+3.175%
2022-07-01	9.7700	9.7850	9.7700	9.7850	+0.359%	526	+2.964%
2022-06-30	9.7400	9.7500	9.7400	9.7500	0.000%	3,184	+3.333%
2022-06-29	9.7500	9.7800	9.7400	9.7500	-0.307%	1,915	+3.333%
2022-06-28	9.7400	9.7800	9.7300	9.7800	+0.383%	9,496	+3.016%
2022-06-27	9.7300	9.7427	9.7300	9.7427	-0.075%	744	+3.411%
2022-06-24	9.7400	9.7500	9.7201	9.7500	0.000%	11,707	+3.333%
2022-06-23	9.7200	9.7500	9.7200	9.7500	+0.154%	17,391	+3.333%
2022-06-22	9.7350	9.7350	9.7350	9.7350	-0.051%	649	+3.493%
2022-06-21	9.7300	9.7400	9.7300	9.7400	+0.066%	924	+3.439%
2022-06-17	9.7300	9.7342	9.7300	9.7336	+0.140%	1,440	+3.507%
2022-06-16	9.7400	9.7400	9.7200	9.7200	-0.103%	3,738	+3.652%
2022-06-15	9.7300	9.7300	9.7300	9.7300	-0.001%	1,873	+3.546%
2022-06-14	9.7524	9.7541	9.7300	9.7301	-0.241%	34,640	+3.545%
2022-06-13	10.3000	10.3000	9.7500	9.7536	-0.014%	6,945	+3.295%
2022-06-10	9.7600	9.7600	9.7500	9.7550	+0.051%	3,321	+3.280%
2022-06-09	9.7400	9.7500	9.7400	9.7500	+0.103%	11,785	+3.333%
2022-06-08	9.7300	9.7400	9.7300	9.7400	+0.060%	3,344	+3.439%
2022-06-06	9.7300	9.7342	9.7300	9.7342	+0.043%	1,908	+3.501%
2022-06-03	9.7200	9.7400	9.7200	9.7300	0.000%	2,527	+3.546%
2022-06-02	9.7200	9.7400	9.7200	9.7300	0.000%	1,775	+3.546%
2022-06-01	9.7200	9.7300	9.7200	9.7300	-0.103%	11,823	+3.546%
2022-05-31	9.7300	9.7400	9.7100	9.7400	-0.103%	13,963	+3.439%
2022-05-27	9.7300	9.7500	9.7100	9.7500	+0.066%	313,061	+3.333%
2022-05-26	9.7211	9.7436	9.7100	9.7436	+0.037%	9,253	+3.401%
2022-05-24	9.7144	9.7400	9.7101	9.7400	0.000%	2,403	+3.439%
2022-05-23	9.7500	9.7500	9.7100	9.7400	0.000%	11,595	+3.439%
2022-05-20	9.7100	9.7400	9.7100	9.7400	+0.103%	251,456	+3.439%
2022-05-19	9.7300	9.7300	9.7100	9.7300	+0.103%	5,986	+3.546%
2022-05-18	9.7200	9.7300	9.7200	9.7200	+0.041%	2,965	+3.652%
2022-05-17	9.7040	9.7300	9.7000	9.7160	+0.072%	1,595	+3.695%
2022-05-16	9.7000	9.7400	9.7000	9.7090	-0.113%	756	+3.770%
2022-05-13	9.7300	9.7300	9.7000	9.7200	0.000%	22,670	+3.652%
2022-05-12	9.7200	9.7300	9.7200	9.7200	0.000%	2,944	+3.652%
2022-05-11	9.7600	9.7800	9.7200	9.7200	-0.410%	85,255	+3.652%
2022-05-10	9.7500	9.8000	9.7500	9.7600	0.000%	27,344	+3.227%
2022-05-09	9.7601	9.7800	9.7500	9.7600	-0.204%	46,165	+3.227%
2022-05-06	9.7700	9.8000	9.7700	9.7800	-0.306%	41,722	+3.016%
2022-05-05	9.7803	9.8100	9.7800	9.8100	0.000%	1,262	+2.701%
2022-05-04	9.7800	9.8100	9.7800	9.8100	+0.282%	300,464	+2.701%
2022-05-03	9.7700	9.8000	9.7700	9.7824	+0.127%	121,122	+2.991%
2022-05-02	9.8000	9.8000	9.7700	9.7700	+0.032%	2,290	+3.122%
2022-04-29	9.7600	9.8000	9.7500	9.7669	-0.338%	27,819	+3.155%
2022-04-27	9.7900	9.8100	9.7700	9.8000	-0.102%	1,797,864	+2.806%
2022-04-26	9.7700	9.8100	9.7700	9.8100	+0.400%	2,157	+2.701%
2022-04-25	9.7700	9.8400	9.7700	9.7709	-0.093%	73,982	+3.112%
2022-04-22	9.8100	9.8100	9.7800	9.7800	-0.306%	3,316	+3.016%
2022-04-21	9.8100	9.8100	9.7800	9.8100	0.000%	4,238	+2.701%
2022-04-19	9.7700	9.8100	9.7700	9.8100	-0.102%	51,941	+2.701%
2022-04-18	9.7750	9.8250	9.7750	9.8200	+0.102%	14,742	+2.597%
2022-04-14	9.8000	9.8100	9.7919	9.8100	+0.204%	1,501,244	+2.701%
2022-04-13	9.7401	9.8000	9.7401	9.7900	+0.190%	735,288	+2.911%
2022-04-12	9.7300	9.8000	9.7300	9.7714	-0.038%	29,918	+3.107%
2022-04-11	9.7200	9.7751	9.7200	9.7751	+0.206%	8,633	+3.068%
2022-04-08	9.7301	9.7550	9.7301	9.7550	-0.459%	2,164	+3.280%
2022-04-07	9.7750	9.8100	9.7500	9.8000	+0.204%	77,010	+2.806%
2022-04-06	9.7100	9.7800	9.7100	9.7800	+0.514%	8,210	+3.016%
2022-04-05	9.7350	9.7350	9.7300	9.7300	-0.103%	157,237	+3.546%
2022-04-04	9.7300	9.7400	9.7300	9.7400	0.000%	7,612	+3.439%
2022-04-01	9.7350	9.7400	9.7300	9.7400	+0.103%	3,609	+3.439%
2022-03-31	9.7400	9.7400	9.7300	9.7300	-0.051%	4,318	+3.546%
2022-03-30	9.7300	9.7400	9.7200	9.7350	-0.051%	392,907	+3.493%
2022-03-29	9.7200	9.7400	9.7100	9.7400	+0.257%	4,341	+3.439%
2022-03-28	9.7150	9.7150	9.7150	9.7150	+0.050%	582	+3.706%
2022-03-25	9.7100	9.7136	9.7100	9.7101	+0.001%	1,314	+3.758%
2022-03-24	9.7000	9.7200	9.7000	9.7100	-0.103%	236,945	+3.759%
2022-03-23	9.7400	9.7400	9.7200	9.7200	-0.028%	421	+3.652%
2022-03-22	9.7200	9.7227	9.7200	9.7227	-0.178%	554	+3.623%
2022-03-21	9.6901	9.7400	9.6901	9.7400	+0.051%	803	+3.439%
2022-03-17	9.6800	9.7350	9.6800	9.7350	+0.257%	19,958	+3.493%
2022-03-16	9.7050	9.7100	9.6900	9.7100	+0.103%	3,378	+3.759%
2022-03-15	9.7000	9.7100	9.7000	9.7000	-0.154%	6,410	+3.866%
2022-03-14	9.7100	9.7200	9.7100	9.7150	-0.154%	2,689	+3.706%
2022-03-11	9.7300	9.7300	9.7100	9.7300	+0.206%	1,897	+3.546%
2022-03-10	9.6902	9.7300	9.6900	9.7100	0.000%	524,709	+3.759%
2022-03-09	9.7081	9.7221	9.7000	9.7100	+0.155%	3,781	+3.759%
2022-03-08	9.7100	9.7200	9.6700	9.6950	-0.065%	15,588	+3.920%
2022-03-07	9.6900	9.7013	9.6900	9.7013	+0.116%	13,014	+3.852%
2022-03-04	9.6900	9.7000	9.6900	9.6901	-0.102%	29,262	+3.972%
2022-03-03	9.6850	9.7000	9.6850	9.7000	+0.310%	206,202	+3.866%
2022-03-01	9.6900	9.7000	9.6700	9.6700	-0.003%	109,542	+4.188%
2022-02-28	9.6850	9.6850	9.6703	9.6703	-0.306%	427	+4.185%
2022-02-25	9.6800	9.7000	9.6800	9.7000	-0.103%	818	+3.866%
2022-02-24	9.6500	9.7100	9.6500	9.7100	+0.206%	15,264	+3.759%
2022-02-23	9.7100	9.7300	9.6800	9.6900	-0.206%	2,785	+3.973%
2022-02-22	9.6800	9.7166	9.6800	9.7100	-0.206%	14,545	+3.759%
2022-02-18	9.6900	9.7300	9.6900	9.7300	0.000%	4,419	+3.546%
2022-02-17	9.7000	9.7800	9.7000	9.7300	+0.103%	92,342	+3.546%
2022-02-16	9.7000	9.7200	9.6900	9.7200	0.000%	7,057	+3.652%
2022-02-15	9.7000	9.7200	9.7000	9.7200	+0.103%	804	+3.652%
2022-02-14	9.6900	9.7100	9.6900	9.7100	0.000%	1,331	+3.759%
2022-02-11	9.6800	9.7100	9.6800	9.7100	0.000%	5,697	+3.759%
2022-02-10	9.6700	9.7100	9.6700	9.7100	0.000%	353,205	+3.759%
2022-02-09	9.6600	9.7100	9.6600	9.7100	+0.103%	1,030,572	+3.759%
2022-02-08	9.6700	9.7000	9.6700	9.7000	+0.103%	31,957	+3.866%
2022-02-07	9.6600	9.6900	9.6600	9.6900	+0.207%	4,511	+3.973%
2022-02-04	9.6600	9.6700	9.6500	9.6700	-0.206%	35,829	+4.188%
2022-02-03	9.6400	9.6916	9.6400	9.6900	0.000%	27,650	+3.973%
2022-02-02	9.6900	9.6900	9.6800	9.6900	0.000%	299,554	+3.973%
2022-02-01	9.6700	9.6900	9.6600	9.6900	+0.207%	12,685	+3.973%
2022-01-31	9.6700	9.6700	9.6400	9.6700	0.000%	6,811	+4.188%
2022-01-28	9.6400	9.6700	9.6400	9.6700	0.000%	114,099	+4.188%
2022-01-27	9.6300	9.6800	9.6300	9.6700	+0.104%	57,432	+4.188%
2022-01-26	9.6650	9.6800	9.6600	9.6600	0.000%	36,037	+4.296%
2022-01-25	9.6500	9.6600	9.6401	9.6600	-0.103%	13,807	+4.296%
2022-01-24	9.6400	9.6700	9.6400	9.6700	-0.003%	54,601	+4.188%
2022-01-21	9.6700	9.6900	9.6700	9.6703	-0.100%	49,219	+4.185%
2022-01-20	9.6801	9.6900	9.6800	9.6800	-0.252%	23,638	+4.081%
2022-01-19	9.6900	9.7100	9.6900	9.7045	-0.159%	2,800	+3.818%
2022-01-18	9.7030	9.7200	9.6990	9.7200	+0.103%	841	+3.652%
2022-01-14	9.7599	9.7599	9.6900	9.7100	-0.594%	54,203	+3.759%
2022-01-13	9.7600	9.7680	9.7301	9.7680	-0.123%	2,352	+3.143%
2022-01-12	9.8399	9.8399	9.7800	9.7800	-0.204%	8,380	+3.016%
2022-01-11	9.7400	9.8000	9.7400	9.8000	+0.719%	1,560	+2.806%
2022-01-10	9.7300	9.8040	9.7300	9.7300	-0.916%	8,888	+3.546%
2022-01-07	9.7202	9.8200	9.7200	9.8200	+1.029%	5,762	+2.597%
2022-01-06	9.8000	9.8000	9.7200	9.7200	-0.715%	1,288	+3.652%
2022-01-05	9.8000	9.8000	9.7900	9.7900	+0.720%	832	+2.911%
2022-01-04	9.7200	9.7200	9.7200	9.7200	-0.103%	5,466	+3.652%
2022-01-03	9.7100	9.7600	9.6800	9.7300	-0.102%	52,541	+3.546%
2021-12-31	9.6965	9.7400	9.6800	9.7399	+0.308%	4,061	+3.440%
2021-12-30	9.6899	9.7100	9.6800	9.7100	+0.206%	1,617	+3.759%
2021-12-29	9.6811	9.7000	9.6811	9.6900	-0.411%	1,261	+3.973%
2021-12-28	9.6701	9.7300	9.6700	9.7300	+0.220%	4,971	+3.546%
2021-12-27	9.7150	9.7150	9.6900	9.7086	-0.117%	5,702	+3.774%
2021-12-23	9.7100	9.7200	9.7100	9.7200	+0.102%	2,982	+3.652%
2021-12-22	9.7100	9.7163	9.7100	9.7101	+0.001%	1,327	+3.758%
2021-12-21	9.6900	9.7262	9.6900	9.7100	0.000%	3,620	+3.759%
2021-12-20	9.7300	9.7300	9.7100	9.7100	+0.103%	4,960	+3.759%
2021-12-17	9.7000	9.7200	9.6900	9.7000	-0.206%	5,040	+3.866%
2021-12-16	9.7200	9.7200	9.7200	9.7200	+0.103%	20	+3.652%
2021-12-15	9.8000	9.8000	9.7000	9.7100	-0.918%	704,842	+3.759%
2021-12-14	9.7590	9.8000	9.7500	9.8000	0.000%	73,066	+2.806%
2021-12-13	9.7900	9.8000	9.7900	9.8000	+0.307%	3,258	+2.806%
2021-12-10	9.7700	9.7700	9.7700	9.7700	-0.812%	1,096	+3.122%
2021-12-09	9.8400	9.8500	9.8300	9.8500	+1.336%	2,246	+2.284%
2021-12-08	9.7201	9.7201	9.7201	9.7201	-0.515%	100	+3.651%
2021-12-07	9.7900	9.7900	9.7701	9.7704	+0.414%	2,903	+3.118%
2021-12-03	9.7301	9.7301	9.7301	9.7301	0.000%	659	+3.545%
2021-12-02	9.7400	9.7400	9.7100	9.7301	-0.612%	645	+3.545%
2021-12-01	9.8000	9.8200	9.7900	9.7900	-0.102%	41,676	+2.911%
2021-11-30	9.7401	9.8000	9.7401	9.8000	+0.204%	12,365	+2.806%
2021-11-29	9.7700	9.8000	9.7700	9.7800	-0.204%	2,066	+3.016%
2021-11-26	9.8000	9.8000	9.8000	9.8000	0.000%	4,858	+2.806%
2021-11-24	9.8000	9.8000	9.7599	9.8000	-0.407%	34,257	+2.806%
2021-11-23	9.8000	9.8400	9.8000	9.8400	+0.408%	17,960	+2.388%
2021-11-22	9.8300	9.8300	9.8000	9.8000	0.000%	201,518	+2.806%
2021-11-19	9.8299	9.8300	9.8000	9.8000	-0.256%	32,110	+2.806%
2021-11-18	9.8000	9.8252	9.8000	9.8252	+0.053%	2,810	+2.542%
2021-11-17	9.8000	9.8300	9.8000	9.8200	-0.203%	4,875	+2.597%
2021-11-16	9.8000	9.8400	9.8000	9.8400	+0.408%	6,529	+2.388%
2021-11-15	9.8002	9.8355	9.8000	9.8000	-0.305%	7,737	+2.806%
2021-11-12	9.8000	9.8300	9.7963	9.8300	-0.102%	3,071	+2.492%
2021-11-11	9.7500	9.8400	9.7500	9.8400	+0.398%	7,275	+2.388%
2021-11-10	9.8300	9.8300	9.7500	9.8010	-0.183%	10,784	+2.796%
2021-11-09	9.8118	9.8200	9.8118	9.8190	+0.194%	415	+2.607%
2021-11-08	9.8100	9.8200	9.7500	9.8000	-0.102%	106,819	+2.806%
2021-11-05	9.7900	9.8100	9.7900	9.8100	+0.204%	32,689	+2.701%
2021-11-04	9.8000	9.8000	9.7900	9.7900	0.000%	607	+2.911%
2021-11-03	9.7800	9.7900	9.7500	9.7900	+0.102%	1,973	+2.911%
2021-11-02	9.7700	9.7800	9.7300	9.7800	+0.308%	60,028	+3.016%
2021-11-01	9.7500	9.7700	9.7500	9.7500	+0.206%	2,763	+3.333%
2021-10-29	9.7301	9.7301	9.7300	9.7300	-0.307%	942	+3.546%
2021-10-28	9.7831	9.7831	9.7600	9.7600	-0.204%	805	+3.227%
2021-10-27	9.7201	9.7800	9.7200	9.7800	+0.256%	36,423	+3.016%
2021-10-26	9.7650	9.7800	9.7500	9.7550	+0.051%	175,185	+3.280%
2021-10-25	9.7700	9.7700	9.7200	9.7500	+0.334%	1,679	+3.333%
2021-10-22	9.7101	9.7400	9.7101	9.7175	+0.077%	503	+3.679%
2021-10-21	9.7400	9.7400	9.7100	9.7100	+0.103%	4,359	+3.759%
2021-10-20	9.7100	9.7257	9.7000	9.7000	-0.206%	822	+3.866%
2021-10-19	9.7400	9.7400	9.7000	9.7200	+0.206%	671	+3.652%
2021-10-18	9.7000	9.7000	9.6900	9.7000	0.000%	9,031	+3.866%
2021-10-15	9.7700	9.7700	9.7000	9.7000	-0.716%	1,763	+3.866%
2021-10-14	9.7600	9.7800	9.7500	9.7700	+0.205%	10,005	+3.122%
2021-10-13	9.7000	9.7500	9.7000	9.7500	+0.510%	310,234	+3.333%
2021-10-12	9.7200	9.7500	9.7005	9.7005	-0.508%	3,035	+3.861%
2021-10-11	9.7100	9.7500	9.7100	9.7500	-0.001%	5,536	+3.333%
2021-10-08	9.7500	9.7516	9.7500	9.7501	+0.001%	1,343	+3.332%
2021-10-07	9.7500	9.7500	9.6800	9.7500	0.000%	1,353	+3.333%
2021-10-06	9.7200	9.7800	9.7200	9.7500	-0.102%	176,935	+3.333%
2021-10-05	9.7800	9.7800	9.7401	9.7600	-0.102%	725	+3.227%
2021-10-04	9.7300	9.7900	9.7111	9.7700	+0.308%	837,113	+3.122%
2021-10-01	9.7464	9.7500	9.7200	9.7400	+0.103%	6,777	+3.439%
2021-09-30	9.7097	9.7500	9.6800	9.7300	+0.413%	12,334	+3.546%
2021-09-29	9.7100	9.7100	9.6900	9.6900	-0.103%	866	+3.973%
2021-09-28	9.7050	9.7350	9.6800	9.7000	-0.513%	5,684	+3.866%
2021-09-27	9.6800	9.7500	9.6658	9.7500	+0.464%	1,324	+3.333%
2021-09-24	9.7400	9.7400	9.7050	9.7050	-0.359%	2,391	+3.812%
2021-09-23	9.7700	9.7700	9.7000	9.7400	-0.103%	10,267	+3.439%
2021-09-22	9.7500	9.8000	9.7257	9.7500	-0.154%	404,194	+3.333%
2021-09-21	9.7499	9.7650	9.7000	9.7650	+0.257%	661	+3.175%
2021-09-20	9.7100	9.7400	9.7100	9.7400	-0.205%	1,092	+3.439%
2021-09-17	9.7100	9.7700	9.7100	9.7600	+0.103%	1,070	+3.227%
2021-09-16	9.7400	9.7800	9.7101	9.7500	-0.205%	302,716	+3.333%
2021-09-15	9.7700	9.7700	9.7500	9.7700	0.000%	65,408	+3.122%
2021-09-14	9.7400	9.7700	9.7400	9.7700	+0.308%	5,541	+3.122%
2021-09-13	9.7300	9.7500	9.7300	9.7400	+0.154%	4,209	+3.439%
2021-09-10	9.7296	9.7400	9.7100	9.7250	+0.154%	1,352	+3.599%
2021-09-09	9.7103	9.7103	9.7100	9.7100	0.000%	604	+3.759%
2021-09-08	9.7500	9.7590	9.7100	9.7100	-0.817%	622	+3.759%
2021-09-07	9.8000	9.8000	9.6700	9.7900	+0.876%	1,255	+2.911%
2021-09-03	9.7200	9.7200	9.7000	9.7050	+0.052%	1,647	+3.812%
2021-09-02	9.7200	9.7200	9.6800	9.7000	-0.206%	974	+3.866%
2021-09-01	9.6950	9.7200	9.6700	9.7200	0.000%	3,088	+3.652%
2021-08-31	9.6800	9.7200	9.6800	9.7200	+0.310%	5,645	+3.652%
2021-08-30	9.6600	9.7200	9.6600	9.6900	-0.103%	2,230	+3.973%
2021-08-27	9.6600	9.7124	9.6600	9.7000	-0.206%	606	+3.866%
2021-08-26	9.6700	9.7200	9.6700	9.7200	+0.618%	7,838	+3.652%
2021-08-25	9.6600	9.6900	9.6600	9.6603	-0.152%	1,664	+4.293%
2021-08-24	9.6503	9.7400	9.6500	9.6750	-0.258%	10,530	+4.134%
2021-08-23	9.7100	9.7100	9.6700	9.7000	+0.622%	1,136	+3.866%
2021-08-20	9.6400	9.7200	9.6400	9.6400	-0.823%	1,911	+4.512%
2021-08-19	9.6500	9.7200	9.6500	9.7200	+0.621%	6,186	+3.652%
2021-08-18	9.6400	9.6600	9.6400	9.6600	-0.103%	936	+4.296%
2021-08-17	9.6400	9.6700	9.6400	9.6700	-0.617%	303	+4.188%
2021-08-16	9.6650	9.7300	9.6300	9.7300	+0.620%	2,121	+3.546%
2021-08-12	9.6500	9.7390	9.6500	9.6700	-0.514%	1,352	+4.188%
2021-08-11	9.7418	9.7418	9.6701	9.7200	-0.103%	2,781	+3.652%
2021-08-10	9.6300	9.7600	9.6100	9.7300	+0.103%	3,894	+3.546%
2021-08-09	9.7250	9.7250	9.7200	9.7200	-0.512%	790	+3.652%
2021-08-06	9.7900	9.7900	9.7300	9.7700	-0.812%	551	+3.122%
2021-08-05	9.6100	9.8500	9.6000	9.8500	+1.807%	5,639	+2.284%
2021-08-04	9.6100	9.7400	9.6100	9.6752	-0.050%	5,523	+4.132%
2021-08-03	9.6900	9.6900	9.6400	9.6800	0.000%	8,226	+4.081%
2021-08-02	9.6900	9.8000	9.6500	9.6800	+0.311%	24,416	+4.081%
2021-07-30	9.5800	9.7400	9.5800	9.6500	0.000%	5,533	+4.404%
2021-07-29	9.7900	9.8500	9.6500	9.6500	-0.104%	15,887	+4.404%
2021-07-28	9.6600	9.7500	9.6600	9.6600	-0.412%	6,029	+4.296%
2021-07-27	9.6900	10.0000	9.6898	9.7000	+0.414%	9,339	+3.866%
2021-07-26	9.6500	9.6722	9.6500	9.6600	-0.617%	10,099	+4.296%

.dark-mode .sKSRMB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKSRMB{ color: #333333; background-color: white; border: 2px solid #333333; }CPARCatalyst Partners Acquisition Corp. Class Astock NASDAQ

CPAR
Catalyst Partners Acquisition Corp. Class A
stock NASDAQ