Dark

CPARU
Catalyst Partners Acquisition Corp. Unit
stock NASDAQ

Inactive

Jan 31, 2023

10.00USD-2.200%(-0.23)271

Pre-market

0.00USD-100.000%(-10.23)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-31	10.0000	10.0000	10.0000	10.0000	-2.200%	271	0.000%
2023-01-30	9.5911	10.4500	9.5700	10.2250	+1.539%	9,251	-2.200%
2023-01-27	9.6653	10.2200	9.6653	10.0700	-0.099%	5,074	-0.695%
2023-01-26	9.9999	10.0800	9.9820	10.0800	+0.398%	3,301	-0.794%
2023-01-25	10.0300	10.0900	10.0200	10.0400	-0.791%	2,039	-0.398%
2023-01-24	10.1800	10.1800	10.1100	10.1200	-0.148%	4,340	-1.186%
2023-01-23	10.1100	10.1400	10.1100	10.1350	+0.148%	5,657	-1.332%
2023-01-20	10.0500	10.1500	9.9100	10.1200	+0.198%	13,769	-1.186%
2023-01-19	10.1100	10.1350	10.1000	10.1000	-0.198%	8,850	-0.990%
2023-01-18	10.1200	10.1300	10.1200	10.1200	0.000%	24,613	-1.186%
2023-01-17	10.1200	10.1200	9.6800	10.1200	-0.001%	19,953	-1.186%
2023-01-13	10.1200	10.1201	10.1200	10.1201	-0.196%	727	-1.187%
2023-01-12	10.1450	10.1450	10.1327	10.1400	0.000%	1,400	-1.381%
2023-01-11	10.1100	10.1400	10.1100	10.1400	+0.329%	15,450	-1.381%
2023-01-09	10.0900	10.1150	10.0900	10.1067	+0.864%	102,203	-1.056%
2023-01-06	10.0300	10.0300	10.0200	10.0201	-0.099%	630	-0.201%
2023-01-04	10.0300	10.0300	10.0300	10.0300	0.000%	305	-0.299%
2023-01-03	10.0400	10.0400	10.0300	10.0300	-0.199%	800	-0.299%
2022-12-30	9.8500	10.0600	9.8500	10.0500	-0.386%	6,465	-0.498%
2022-12-28	10.0700	10.0889	10.0700	10.0889	+0.188%	4,050	-0.881%
2022-12-23	10.0700	10.0700	10.0700	10.0700	+0.399%	296	-0.695%
2022-12-22	10.0200	10.0300	10.0200	10.0300	0.000%	270	-0.299%
2022-12-20	10.0300	10.0300	10.0300	10.0300	-0.377%	300	-0.299%
2022-12-19	10.0680	10.0680	10.0680	10.0680	+0.379%	200	-0.675%
2022-12-16	10.0200	10.0300	10.0200	10.0300	+0.100%	949	-0.299%
2022-12-15	10.0200	10.0300	10.0200	10.0200	-0.100%	1,234	-0.200%
2022-12-14	10.0300	10.0300	10.0300	10.0300	+0.200%	300	-0.299%
2022-12-13	10.0100	10.0100	10.0100	10.0100	-0.199%	560	-0.100%
2022-12-12	10.0464	10.0464	10.0300	10.0300	0.000%	500	-0.299%
2022-12-09	10.0300	10.0300	10.0300	10.0300	0.000%	131,515	-0.299%
2022-12-06	9.9900	10.0300	9.9800	10.0300	+0.400%	132,045	-0.299%
2022-12-02	9.9900	9.9900	9.9900	9.9900	0.000%	105	+0.100%
2022-11-30	9.9900	9.9900	9.9900	9.9900	-0.200%	3,005	+0.100%
2022-11-29	10.0100	10.0100	10.0100	10.0100	-1.415%	150	-0.100%
2022-11-28	10.1537	10.1537	10.1537	10.1537	+1.820%	100	-1.514%
2022-11-23	9.9700	9.9722	9.9700	9.9722	-2.472%	800	+0.279%
2022-11-22	9.9700	10.2250	9.9700	10.2250	+2.352%	272	-2.200%
2022-11-21	9.9701	9.9900	9.9701	9.9900	+0.300%	1,300	+0.100%
2022-11-17	9.9601	9.9601	9.9600	9.9601	+0.001%	500	+0.401%
2022-11-14	9.9600	9.9600	9.9600	9.9600	0.000%	321	+0.402%
2022-11-11	9.9600	9.9600	9.9600	9.9600	+0.101%	909	+0.402%
2022-11-10	9.9500	9.9500	9.9407	9.9500	0.000%	1,100	+0.503%
2022-11-09	9.9500	9.9500	9.9500	9.9500	0.000%	500	+0.503%
2022-11-04	9.9500	9.9500	9.9500	9.9500	0.000%	198	+0.503%
2022-11-02	9.9500	9.9500	9.9500	9.9500	0.000%	398	+0.503%
2022-10-31	9.9500	9.9500	9.9500	9.9500	+0.403%	100	+0.503%
2022-10-27	9.9101	9.9101	9.9101	9.9101	+0.001%	100	+0.907%
2022-10-26	9.9100	9.9100	9.9100	9.9100	0.000%	201	+0.908%
2022-10-25	9.9500	9.9500	9.9100	9.9100	+0.101%	867	+0.908%
2022-10-20	9.9000	9.9000	9.9000	9.9000	+0.190%	520	+1.010%
2022-10-17	9.8700	9.8812	9.8700	9.8812	+0.012%	2,777	+1.202%
2022-10-14	9.8800	9.8800	9.8800	9.8800	+0.100%	11	+1.215%
2022-10-12	9.9138	9.9138	9.8700	9.8701	-0.302%	1,500	+1.316%
2022-10-10	9.8500	9.9000	9.8500	9.9000	+0.304%	699	+1.010%
2022-10-05	9.8200	9.8700	9.8200	9.8700	+0.203%	2,450	+1.317%
2022-10-04	9.8600	9.8600	9.8500	9.8500	0.000%	829	+1.523%
2022-10-03	9.8300	9.8600	9.8300	9.8500	-0.304%	6,303	+1.523%
2022-09-30	9.8300	9.8800	9.8300	9.8800	+0.509%	1,330	+1.215%
2022-09-28	9.8500	9.8500	9.8300	9.8300	0.000%	1,451	+1.729%
2022-09-27	9.8500	9.8546	9.8300	9.8300	-0.001%	3,154	+1.729%
2022-09-26	9.9000	9.9300	9.8300	9.8301	-0.202%	2,253	+1.728%
2022-09-23	9.8500	9.8500	9.8401	9.8500	-0.101%	1,635	+1.523%
2022-09-21	9.8600	9.8600	9.8600	9.8600	+0.203%	130	+1.420%
2022-09-19	9.8500	9.8600	9.8400	9.8400	0.000%	1,300	+1.626%
2022-09-16	9.8500	9.9200	9.8400	9.8400	+0.204%	1,050	+1.626%
2022-09-14	9.8500	9.8500	9.8200	9.8200	-0.607%	410	+1.833%
2022-09-12	9.8500	9.8800	9.8500	9.8800	+0.305%	526	+1.215%
2022-09-06	9.8200	9.8500	9.8200	9.8500	0.000%	1,180	+1.523%
2022-09-02	9.8400	9.8500	9.8400	9.8500	+0.102%	800	+1.523%
2022-08-31	9.8400	9.8400	9.8400	9.8400	0.000%	4,220	+1.626%
2022-08-30	9.8500	9.8500	9.8400	9.8400	+0.102%	981	+1.626%
2022-08-29	9.8300	9.8300	9.8300	9.8300	+0.306%	100	+1.729%
2022-08-26	9.8000	9.8000	9.8000	9.8000	-0.240%	100	+2.041%
2022-08-25	9.8100	9.8236	9.8100	9.8236	+0.446%	670	+1.796%
2022-08-24	9.7800	9.7800	9.7800	9.7800	-0.307%	263	+2.249%
2022-08-23	9.8300	9.8400	9.8101	9.8101	-0.202%	404	+1.936%
2022-08-18	9.8200	9.8300	9.8200	9.8300	-1.007%	250	+1.729%
2022-08-17	9.8300	9.9300	9.8200	9.9300	+1.430%	102,030	+0.705%
2022-08-16	9.7900	9.7900	9.7900	9.7900	-0.407%	3,513	+2.145%
2022-08-15	9.8300	9.8300	9.8300	9.8300	+0.204%	433	+1.729%
2022-08-12	9.8300	9.8300	9.8100	9.8100	0.000%	550	+1.937%
2022-08-11	9.8100	9.8100	9.8100	9.8100	+0.102%	100	+1.937%
2022-08-09	9.8000	9.8000	9.8000	9.8000	-0.204%	2,125	+2.041%
2022-08-08	9.8000	9.8300	9.8000	9.8200	+0.102%	39,917	+1.833%
2022-08-05	9.8300	9.8300	9.8100	9.8100	0.000%	2,225	+1.937%
2022-08-04	9.8100	9.8300	9.8001	9.8100	+0.306%	21,682	+1.937%
2022-08-03	9.8200	9.8200	9.7801	9.7801	-0.406%	200	+2.248%
2022-08-02	9.8200	9.8200	9.8200	9.8200	+0.306%	900	+1.833%
2022-08-01	9.7900	9.8200	9.7900	9.7900	-0.407%	298	+2.145%
2022-07-29	9.8300	9.8300	9.8300	9.8300	+0.306%	101	+1.729%
2022-07-27	9.8100	9.8100	9.8000	9.8000	-0.102%	655	+2.041%
2022-07-26	9.8100	9.8100	9.7801	9.8100	0.000%	1,149	+1.937%
2022-07-25	9.7801	9.8200	9.7801	9.8100	-0.102%	820	+1.937%
2022-07-22	9.8300	9.8300	9.8200	9.8200	+0.102%	300	+1.833%
2022-07-21	9.8200	9.8200	9.8000	9.8100	+0.409%	2,194	+1.937%
2022-07-19	9.7800	9.7800	9.7700	9.7700	-0.204%	500	+2.354%
2022-07-18	9.7900	9.7900	9.7900	9.7900	-0.102%	2	+2.145%
2022-07-14	9.8000	9.8000	9.8000	9.8000	0.000%	449	+2.041%
2022-07-13	9.8000	9.8050	9.7900	9.8000	+0.307%	2,109	+2.041%
2022-07-12	9.7700	9.7700	9.7700	9.7700	-0.102%	1,005	+2.354%
2022-07-08	9.7700	9.8000	9.7700	9.7800	-0.508%	910	+2.249%
2022-07-07	9.7800	9.8300	9.7800	9.8299	+0.613%	7,440	+1.730%
2022-07-05	9.7700	9.7700	9.7700	9.7700	-0.051%	3,359	+2.354%
2022-07-01	9.7700	9.7750	9.7700	9.7750	+0.051%	444	+2.302%
2022-06-30	9.7700	9.7700	9.7700	9.7700	0.000%	204	+2.354%
2022-06-29	9.7700	9.7700	9.7700	9.7700	0.000%	540	+2.354%
2022-06-28	9.8216	9.8216	9.7700	9.7700	-0.458%	693	+2.354%
2022-06-27	9.7700	9.8150	9.7700	9.8150	+0.255%	3,371	+1.885%
2022-06-23	9.7900	9.7900	9.7900	9.7900	+0.102%	270	+2.145%
2022-06-21	9.7800	9.7800	9.7800	9.7800	0.000%	307	+2.249%
2022-06-17	9.7900	9.7900	9.7800	9.7800	-0.102%	533	+2.249%
2022-06-16	9.7800	9.7900	9.7800	9.7900	0.000%	793	+2.145%
2022-06-15	9.7800	9.8000	9.7800	9.7900	-0.255%	2,076	+2.145%
2022-06-13	9.8150	9.8150	9.8150	9.8150	+0.255%	102	+1.885%
2022-06-10	9.7800	9.7900	9.7700	9.7900	-0.559%	4,179,135	+2.145%
2022-06-09	9.9400	9.9400	9.8450	9.8450	+0.255%	541	+1.574%
2022-06-07	9.7901	9.8200	9.7900	9.8200	+0.718%	804	+1.833%
2022-06-06	9.7500	9.7500	9.7500	9.7500	-0.102%	151	+2.564%
2022-06-03	9.7500	9.7600	9.7500	9.7600	+0.103%	379	+2.459%
2022-06-02	9.7500	9.7500	9.7500	9.7500	-0.368%	513	+2.564%
2022-06-01	9.7860	9.7860	9.7860	9.7860	+0.061%	540	+2.187%
2022-05-31	9.8200	9.8200	9.7500	9.7800	-0.357%	2,378	+2.249%
2022-05-26	9.7750	9.8150	9.7750	9.8150	+0.051%	906	+1.885%
2022-05-25	9.7745	9.8650	9.7745	9.8100	-1.308%	2,715	+1.937%
2022-05-24	9.7900	9.9500	9.7900	9.9400	-0.101%	3,625	+0.604%
2022-05-23	9.7600	9.9500	9.7600	9.9500	+1.947%	15,648	+0.503%
2022-05-20	9.7700	9.7700	9.7600	9.7600	-0.813%	690	+2.459%
2022-05-19	9.8500	9.8500	9.7732	9.8400	+0.923%	4,738	+1.626%
2022-05-18	9.7699	9.7699	9.7500	9.7500	-0.713%	1,100	+2.564%
2022-05-16	9.8200	9.8200	9.8200	9.8200	+0.925%	256	+1.833%
2022-05-13	9.7800	9.8000	9.7300	9.7300	-0.409%	40,644	+2.775%
2022-05-12	9.7600	9.7800	9.7600	9.7700	-0.316%	1,588	+2.354%
2022-05-11	9.7800	9.8010	9.7800	9.8010	-0.295%	493	+2.030%
2022-05-10	9.7800	9.8300	9.7800	9.8300	0.000%	30,530	+1.729%
2022-05-09	9.8373	9.8373	9.8300	9.8300	-0.707%	62,753	+1.729%
2022-05-06	9.8500	9.9000	9.8500	9.9000	+0.508%	599	+1.010%
2022-05-04	9.8400	9.8500	9.8400	9.8500	0.000%	2,004	+1.523%
2022-05-03	9.8500	9.8501	9.8500	9.8500	-0.162%	2,222	+1.523%
2022-05-02	9.8600	9.8999	9.8500	9.8660	-0.343%	877	+1.358%
2022-04-29	9.9300	9.9300	9.8750	9.9000	+0.406%	660	+1.010%
2022-04-28	9.8800	9.8800	9.8600	9.8600	0.000%	5,982	+1.420%
2022-04-27	9.9100	9.9100	9.8600	9.8600	0.000%	795	+1.420%
2022-04-26	9.9700	9.9700	9.8401	9.8600	-1.202%	1,513	+1.420%
2022-04-25	9.9000	9.9800	9.8500	9.9800	+1.423%	26,859	+0.200%
2022-04-22	9.9050	9.9050	9.8400	9.8400	-0.606%	1,248	+1.626%
2022-04-21	9.9800	9.9900	9.8301	9.9000	-0.067%	1,363	+1.010%
2022-04-20	9.8300	9.9066	9.8300	9.9066	+0.601%	7,505	+0.943%
2022-04-19	9.8700	9.8700	9.8474	9.8474	-0.128%	329	+1.550%
2022-04-18	9.9000	9.9000	9.8600	9.8600	-0.404%	41,642	+1.420%
2022-04-14	9.8700	9.9000	9.8700	9.9000	0.000%	1,850	+1.010%
2022-04-13	9.8613	10.1889	9.7900	9.9000	+0.406%	14,145	+1.010%
2022-04-12	9.8800	9.8800	9.8300	9.8600	-0.303%	13,526	+1.420%
2022-04-11	10.0100	10.3500	9.8700	9.8900	-0.101%	6,374	+1.112%
2022-04-08	9.8300	10.0000	9.8300	9.9000	-0.302%	8,482	+1.010%
2022-04-07	10.0500	10.8270	9.9100	9.9300	-0.700%	84,289	+0.705%
2022-04-06	10.3550	10.3550	9.8400	10.0000	+1.317%	58,108	0.000%
2022-04-05	9.8200	9.8700	9.8200	9.8700	-0.353%	361	+1.317%
2022-04-04	9.7800	9.9050	9.7800	9.9050	-1.931%	1,129	+0.959%
2022-04-01	10.1000	10.1000	9.9500	10.1000	0.000%	1,000	-0.990%
2022-03-31	10.0500	10.1000	10.0500	10.1000	+0.899%	2,738	-0.990%
2022-03-30	9.9900	10.0100	9.9300	10.0100	+0.704%	1,962	-0.100%
2022-03-29	9.8700	9.9400	9.8001	9.9400	+0.914%	9,325	+0.604%
2022-03-28	9.8500	9.8500	9.8500	9.8500	+0.102%	202	+1.523%
2022-03-25	9.8000	9.8400	9.8000	9.8400	+0.102%	1,752	+1.626%
2022-03-24	9.8000	9.8300	9.8000	9.8300	+0.051%	501	+1.729%
2022-03-23	9.8250	9.8250	9.8250	9.8250	+0.255%	160	+1.781%
2022-03-22	9.8000	9.8000	9.8000	9.8000	-0.407%	1,056	+2.041%
2022-03-21	9.8400	9.8400	9.8400	9.8400	+0.212%	320	+1.626%
2022-03-15	9.8135	9.8192	9.8135	9.8192	+0.196%	738	+1.841%
2022-03-14	9.8100	9.8100	9.8000	9.8000	-0.342%	400	+2.041%
2022-03-11	9.8336	9.8336	9.8336	9.8336	-0.036%	230	+1.692%
2022-03-10	9.8371	9.8371	9.8371	9.8371	+0.276%	115	+1.656%
2022-03-09	9.8100	9.8100	9.8100	9.8100	+0.102%	160	+1.937%
2022-03-08	9.8600	9.8600	9.8000	9.8000	-0.435%	1,545	+2.041%
2022-03-07	9.8100	9.8500	9.8000	9.8428	+0.168%	2,745	+1.597%
2022-03-04	9.8500	9.8500	9.8263	9.8263	-0.190%	250	+1.768%
2022-03-03	9.9200	9.9200	9.8010	9.8450	-0.152%	592	+1.574%
2022-03-02	9.8200	9.8600	9.8200	9.8600	+0.104%	1,274	+1.420%
2022-03-01	9.8000	9.8500	9.8000	9.8498	+0.252%	1,828	+1.525%
2022-02-28	9.8016	9.8250	9.8016	9.8250	+0.255%	653	+1.781%
2022-02-25	9.8103	9.8300	9.8000	9.8000	-0.305%	313,505	+2.041%
2022-02-24	9.7700	9.8510	9.7700	9.8300	-0.405%	1,318	+1.729%
2022-02-23	9.8700	9.8700	9.8700	9.8700	+0.305%	1,940	+1.317%
2022-02-22	9.9700	9.9700	9.8200	9.8400	+0.204%	2,089	+1.626%
2022-02-18	9.8800	9.8900	9.8200	9.8200	-0.607%	2,342	+1.833%
2022-02-17	9.8600	9.9000	9.8500	9.8800	+0.714%	46,491	+1.215%
2022-02-16	9.8101	9.8964	9.8100	9.8100	0.000%	881	+1.937%
2022-02-15	9.8599	9.8599	9.8100	9.8100	-0.507%	1,903	+1.937%
2022-02-14	9.9100	9.9100	9.8600	9.8600	-0.303%	205	+1.420%
2022-02-11	9.8700	9.9100	9.8600	9.8900	+0.355%	2,286	+1.112%
2022-02-10	9.8100	9.8550	9.8100	9.8550	+0.305%	10,773	+1.471%
2022-02-09	9.9700	9.9700	9.7400	9.8250	-0.657%	12,079	+1.781%
2022-02-08	9.8400	9.8983	9.7600	9.8900	0.000%	1,914	+1.112%
2022-02-07	9.9000	9.9000	9.7838	9.8900	-0.101%	1,366	+1.112%
2022-02-04	9.7301	9.9000	9.7301	9.9000	-0.101%	1,570	+1.010%
2022-02-03	9.9100	9.9100	9.9100	9.9100	+1.019%	410	+0.908%
2022-02-02	9.8700	9.9500	9.8100	9.8100	-0.305%	1,725	+1.937%
2022-02-01	9.7900	9.8400	9.7700	9.8400	+0.923%	15,077	+1.626%
2022-01-28	9.7600	9.8000	9.7200	9.7500	0.000%	71,554	+2.564%
2022-01-27	9.8000	9.8100	9.7500	9.7500	-0.510%	7,527	+2.564%
2022-01-26	9.8000	9.8150	9.7609	9.8000	-0.508%	10,273	+2.041%
2022-01-25	9.8500	9.8600	9.8400	9.8500	+0.526%	16,110	+1.523%
2022-01-24	9.9000	9.9000	9.7500	9.7985	-0.015%	1,516,756	+2.056%
2022-01-21	9.9500	9.9500	9.7900	9.8000	-0.508%	209,170	+2.041%
2022-01-20	9.9000	9.9000	9.8500	9.8500	-0.505%	2,004	+1.523%
2022-01-19	9.9000	9.9000	9.8950	9.9000	+0.610%	852	+1.010%
2022-01-18	9.9000	9.9300	9.8400	9.8400	-0.203%	1,691	+1.626%
2022-01-14	9.8700	9.8700	9.8600	9.8600	+0.203%	563	+1.420%
2022-01-13	9.9000	9.9000	9.8400	9.8400	-0.606%	1,250,768	+1.626%
2022-01-12	9.9700	9.9700	9.9000	9.9000	+0.815%	563	+1.010%
2022-01-11	9.8200	9.8200	9.8200	9.8200	-0.808%	310	+1.833%
2022-01-10	9.8900	9.9000	9.8300	9.9000	-0.402%	2,792	+1.010%
2022-01-07	10.1000	10.1000	9.9400	9.9400	+0.506%	1,228	+0.604%
2022-01-06	9.8900	9.8900	9.8900	9.8900	-0.302%	1,193	+1.112%
2022-01-05	10.0000	10.0000	9.9200	9.9200	-0.800%	428	+0.806%
2022-01-04	10.0000	10.0000	9.8740	10.0000	0.000%	15,747	0.000%
2022-01-03	10.0200	10.0200	9.8200	10.0000	-0.100%	1,103	0.000%
2021-12-31	10.0200	10.0200	9.9750	10.0100	+0.200%	6,529	-0.100%
2021-12-30	9.9100	9.9900	9.8500	9.9900	+1.318%	7,407	+0.100%
2021-12-29	9.9800	10.0100	9.8600	9.8600	-0.905%	2,265	+1.420%
2021-12-28	9.8999	9.9500	9.8800	9.9500	+1.015%	11,891	+0.503%
2021-12-27	9.8500	9.8500	9.8500	9.8500	-0.203%	1,384	+1.523%
2021-12-23	9.8800	9.9100	9.8700	9.8700	-0.101%	5,321	+1.317%
2021-12-22	9.8800	9.8800	9.8800	9.8800	+0.101%	1,295	+1.215%
2021-12-20	9.9500	9.9500	9.8700	9.8700	-0.101%	1,269	+1.317%
2021-12-17	9.9001	9.9001	9.8700	9.8800	+0.101%	1,888	+1.215%
2021-12-16	9.9900	9.9900	9.8700	9.8700	-0.754%	2,360	+1.317%
2021-12-15	10.0000	10.0000	9.9000	9.9450	-0.050%	1,851,674	+0.553%
2021-12-14	9.9506	9.9600	9.9500	9.9500	-0.052%	1,259	+0.503%
2021-12-10	9.9900	9.9900	9.9552	9.9552	+0.052%	692	+0.450%
2021-12-09	9.9700	9.9780	9.9500	9.9500	-0.201%	1,684	+0.503%
2021-12-08	9.9444	9.9700	9.9444	9.9700	-0.100%	570	+0.301%
2021-12-07	9.9700	10.0000	9.9700	9.9800	+0.100%	6,323	+0.200%
2021-12-06	9.9500	9.9700	9.9400	9.9700	+0.201%	1,703	+0.301%
2021-12-03	9.9500	9.9500	9.9500	9.9500	-0.201%	100	+0.503%
2021-12-01	10.0200	10.0550	9.9700	9.9700	-0.300%	29,127	+0.301%
2021-11-30	9.9500	10.0000	9.9500	10.0000	-0.398%	10,005	0.000%
2021-11-29	10.1000	10.1000	9.9700	10.0400	+0.400%	1,965	-0.398%
2021-11-24	9.9900	10.0100	9.9900	10.0000	0.000%	27,937	0.000%
2021-11-23	10.1000	10.1000	9.9517	10.0000	+0.301%	26,485	0.000%
2021-11-22	10.1000	10.1000	9.9700	9.9700	-0.499%	1,941	+0.301%
2021-11-19	10.0400	10.0499	9.9623	10.0200	+0.400%	2,440	-0.200%
2021-11-18	9.9500	10.0499	9.9400	9.9801	+0.303%	1,792	+0.199%
2021-11-17	10.0000	10.0250	9.9300	9.9500	-0.699%	8,257	+0.503%
2021-11-16	9.9500	10.0200	9.9500	10.0200	+0.200%	10,302	-0.200%
2021-11-15	9.9800	10.0500	9.9637	10.0000	-0.892%	19,175	0.000%
2021-11-12	10.1000	10.1000	9.9800	10.0900	+1.078%	4,203	-0.892%
2021-11-11	9.9500	9.9824	9.9500	9.9824	-1.164%	1,617	+0.176%
2021-11-10	9.9800	10.1000	9.9768	10.1000	+0.498%	1,174	-0.990%
2021-11-09	9.9213	10.0500	9.9213	10.0500	+1.107%	1,602	-0.498%
2021-11-08	10.0900	10.0900	9.9100	9.9400	-0.897%	13,600	+0.604%
2021-11-05	10.0000	10.1000	10.0000	10.0300	+0.389%	8,424	-0.299%
2021-11-04	9.9901	10.0000	9.9901	9.9911	+0.011%	1,706	+0.089%
2021-11-03	9.9500	9.9999	9.9500	9.9900	+0.402%	1,149	+0.100%
2021-11-02	9.9185	9.9500	9.9185	9.9500	0.000%	195,772	+0.503%
2021-11-01	9.9999	9.9999	9.9300	9.9500	0.000%	3,578	+0.503%
2021-10-29	10.0000	10.0000	9.9001	9.9500	-0.500%	1,637	+0.503%
2021-10-28	9.8668	10.0000	9.8668	10.0000	+0.503%	1,412	0.000%
2021-10-27	10.0000	10.0000	9.9500	9.9500	+0.505%	1,091	+0.503%
2021-10-26	9.9800	9.9900	9.8900	9.9000	0.000%	2,376	+1.010%
2021-10-25	9.9000	10.0000	9.8900	9.9000	+0.101%	7,083	+1.010%
2021-10-22	9.8900	9.9200	9.8600	9.8900	+0.101%	5,796	+1.112%
2021-10-21	9.8809	9.8809	9.8800	9.8800	0.000%	673	+1.215%
2021-10-20	9.9350	9.9350	9.8700	9.8800	+0.101%	1,150	+1.215%
2021-10-19	9.9782	9.9782	9.8584	9.8700	+0.203%	1,536	+1.317%
2021-10-18	10.0000	10.0000	9.8500	9.8500	-0.505%	2,307	+1.523%
2021-10-15	9.8401	9.9400	9.8401	9.9000	-0.101%	12,314	+1.010%
2021-10-14	9.9100	9.9700	9.9000	9.9100	+0.609%	4,386	+0.908%
2021-10-13	9.9200	9.9999	9.8500	9.8500	-0.605%	1,103	+1.523%
2021-10-12	10.0000	10.0000	9.9100	9.9100	-0.201%	902	+0.908%
2021-10-11	9.9300	9.9300	9.9300	9.9300	+0.101%	410	+0.705%
2021-10-07	9.8700	9.9200	9.8700	9.9200	+0.609%	746	+0.806%
2021-10-06	9.8900	9.8900	9.8391	9.8600	-0.091%	1,430	+1.420%
2021-10-05	9.8913	9.8913	9.8690	9.8690	-0.834%	370	+1.327%
2021-10-04	9.9520	9.9520	9.9520	9.9520	+0.222%	677	+0.482%
2021-10-01	9.9200	9.9500	9.8600	9.9300	+0.812%	57,577	+0.705%
2021-09-30	9.9124	9.9300	9.8500	9.8500	-0.505%	6,802	+1.523%
2021-09-29	9.9000	9.9755	9.9000	9.9000	-0.101%	2,166	+1.010%
2021-09-27	10.0000	10.0000	9.8500	9.9100	+0.101%	4,268	+0.908%
2021-09-24	9.9900	9.9900	9.8300	9.9000	+0.202%	2,307	+1.010%
2021-09-23	10.0000	10.0000	9.8200	9.8800	-0.303%	3,221	+1.215%
2021-09-22	9.9600	10.0000	9.9000	9.9100	-0.401%	9,012	+0.908%
2021-09-21	9.9680	9.9680	9.9300	9.9499	+0.606%	5,073	+0.504%
2021-09-20	9.8800	9.9100	9.8600	9.8900	+0.610%	1,044	+1.112%
2021-09-17	9.9000	9.9000	9.8300	9.8300	-0.607%	6,700	+1.729%
2021-09-16	9.9500	9.9600	9.8900	9.8900	-0.603%	4,727	+1.112%
2021-09-15	9.9200	9.9650	9.9100	9.9500	+0.709%	8,297	+0.503%
2021-09-14	9.8209	9.9200	9.8209	9.8800	-0.202%	2,638	+1.215%
2021-09-13	9.9000	9.9029	9.8400	9.9000	+0.610%	3,138	+1.010%
2021-09-10	9.8700	9.9100	9.8400	9.8400	-0.455%	2,117	+1.626%
2021-09-09	9.8807	9.9000	9.8601	9.8850	+0.152%	1,750	+1.163%
2021-09-08	9.9200	9.9200	9.8700	9.8700	+0.203%	651	+1.317%
2021-09-07	9.9200	9.9200	9.8200	9.8500	+0.305%	3,888	+1.523%
2021-09-03	9.8283	9.8283	9.8200	9.8200	-0.183%	1,420	+1.833%
2021-09-02	9.9100	9.9200	9.8200	9.8380	-0.122%	1,205	+1.647%
2021-09-01	9.8300	9.9200	9.7800	9.8500	+0.203%	33,584	+1.523%
2021-08-31	9.9001	9.9001	9.8300	9.8300	-0.203%	1,794	+1.729%
2021-08-30	9.9000	9.9200	9.8500	9.8500	0.000%	5,044	+1.523%
2021-08-27	9.9100	9.9100	9.8500	9.8500	-0.101%	3,049	+1.523%
2021-08-26	9.9000	9.9200	9.8600	9.8600	+0.102%	5,196	+1.420%
2021-08-25	9.8933	9.8933	9.8500	9.8500	-0.051%	3,107	+1.523%
2021-08-24	9.8800	9.8800	9.8550	9.8550	+0.051%	16,543	+1.471%
2021-08-23	9.9000	9.9000	9.8500	9.8500	+0.305%	13,048	+1.523%
2021-08-20	9.9500	9.9500	9.8100	9.8200	-1.406%	11,259	+1.833%
2021-08-19	9.9600	9.9700	9.9100	9.9600	+0.505%	7,585	+0.402%
2021-08-18	10.0000	10.0346	9.9100	9.9100	0.000%	1,915	+0.908%
2021-08-17	9.9600	9.9600	9.9100	9.9100	-0.101%	112,597	+0.908%
2021-08-16	9.9701	9.9931	9.9200	9.9200	-0.502%	2,698	+0.806%
2021-08-12	10.0500	10.0500	9.9700	9.9700	0.000%	1,785	+0.301%
2021-08-11	10.0500	10.0500	9.9700	9.9700	-0.400%	2,854	+0.301%
2021-08-10	10.1500	10.1500	9.9900	10.0100	-0.299%	9,370	-0.100%
2021-08-09	10.0800	10.0800	10.0092	10.0400	0.000%	2,822	-0.398%
2021-08-06	10.1000	10.1000	9.9800	10.0400	-0.248%	4,856	-0.398%
2021-08-05	10.0500	10.1000	9.9901	10.0650	+0.852%	16,039	-0.646%
2021-08-04	10.0500	10.0600	9.9800	9.9800	-0.200%	4,563	+0.200%
2021-08-03	9.9796	10.0400	9.9701	10.0000	+0.199%	197,176	0.000%
2021-08-02	10.1000	10.1000	9.9700	9.9801	-0.498%	299,621	+0.199%
2021-07-30	10.0500	10.0900	10.0200	10.0300	-0.595%	3,977	-0.299%
2021-07-29	10.1200	10.1200	10.0600	10.0900	0.000%	4,589	-0.892%
2021-07-28	10.1000	10.1000	10.0500	10.0900	-0.099%	13,001	-0.892%
2021-07-27	10.0300	10.1000	10.0300	10.1000	+0.798%	13,752	-0.990%
2021-07-26	10.0400	10.0699	10.0200	10.0200	+0.100%	3,690	-0.200%
2021-07-23	10.0644	10.0644	10.0100	10.0100	-0.891%	3,444	-0.100%
2021-07-22	10.1000	10.1000	10.0500	10.1000	0.000%	9,312	-0.990%
2021-07-21	10.0860	10.1000	10.0500	10.1000	+0.198%	8,008	-0.990%
2021-07-20	10.1000	10.1000	10.0000	10.0800	+0.299%	38,334	-0.794%
2021-07-19	10.0800	10.1000	10.0000	10.0500	+0.100%	44,062	-0.498%
2021-07-16	10.1000	10.1000	10.0400	10.0400	-0.594%	112,105	-0.398%
2021-07-15	10.0600	10.1000	10.0267	10.1000	+0.899%	207,300	-0.990%
2021-07-14	10.0900	10.0930	10.0000	10.0100	-0.068%	45,960	-0.100%
2021-07-13	10.0200	10.0999	10.0100	10.0168	-0.032%	7,174	-0.168%
2021-07-12	10.1000	10.1000	10.0100	10.0200	-0.100%	25,649	-0.200%
2021-07-09	10.1000	10.1000	10.0300	10.0300	-0.298%	207,567	-0.299%
2021-07-08	10.0900	10.1000	10.0600	10.0600	0.000%	31,149	-0.596%
2021-07-06	10.1000	10.1000	10.0600	10.0600	-0.396%	10,786	-0.596%
2021-07-02	10.0300	10.1000	10.0300	10.1000	+0.950%	6,858	-0.990%
2021-07-01	10.1400	10.1400	9.9800	10.0050	-0.941%	77,482	-0.050%
2021-06-30	10.1000	10.1000	10.0300	10.1000	+0.394%	11,885	-0.990%
2021-06-29	10.1000	10.1000	10.0582	10.0604	-0.392%	23,368	-0.600%
2021-06-28	10.1000	10.1000	10.0800	10.1000	+0.099%	18,598	-0.990%
2021-06-25	10.1000	10.1000	10.0900	10.0900	-0.099%	4,098	-0.892%
2021-06-24	10.1400	10.1400	10.0800	10.1000	+0.099%	35,644	-0.990%
2021-06-23	10.1000	10.1000	10.0500	10.0900	0.000%	14,287	-0.892%
2021-06-22	10.1400	10.1400	10.0800	10.0900	+0.099%	6,107	-0.892%
2021-06-21	10.1400	10.1400	10.0800	10.0800	+0.050%	7,887	-0.794%
2021-06-18	10.1400	10.1400	10.0600	10.0750	+0.249%	12,319	-0.744%
2021-06-17	10.0500	10.1000	10.0500	10.0500	+0.100%	18,085	-0.498%
2021-06-16	10.1500	10.1500	10.0300	10.0400	-0.594%	394,745	-0.398%
2021-06-15	10.0900	10.1200	10.0200	10.1000	+0.248%	14,478	-0.990%
2021-06-14	10.1300	10.1300	10.0300	10.0750	+0.549%	56,524	-0.744%
2021-06-11	10.1500	10.1500	10.0000	10.0200	-1.086%	105,259	-0.200%
2021-06-10	10.1500	10.1500	10.0200	10.1300	+0.381%	154,046	-1.283%
2021-06-09	10.2100	10.2100	10.0700	10.0916	-0.034%	81,420	-0.908%
2021-06-08	10.1200	10.1200	10.0100	10.0950	+0.348%	63,439	-0.941%
2021-06-07	10.1200	10.1200	10.0500	10.0600	0.000%	268,707	-0.596%
2021-06-04	10.1200	10.1200	10.0200	10.0600	+0.100%	76,948	-0.596%
2021-06-03	10.1200	10.1200	10.0450	10.0500	-0.692%	38,099	-0.498%
2021-06-02	10.1200	10.1200	10.0700	10.1200	+0.198%	44,590	-1.186%
2021-06-01	10.2500	10.2773	10.0100	10.1000	-0.198%	173,436	-0.990%
2021-05-28	10.2900	10.2900	10.0750	10.1200	+0.297%	141,121	-1.186%
2021-05-27	10.2500	10.3000	10.0700	10.0900	+0.799%	555,170	-0.892%
2021-05-26	10.0000	10.0200	9.9900	10.0100	+0.100%	376,320	-0.100%
2021-05-25	9.9989	10.0100	9.9900	10.0000	+0.100%	92,864	0.000%
2021-05-24	9.9600	10.1600	9.9600	9.9900	+0.503%	123,384	+0.100%
2021-05-21	9.9400	9.9700	9.9200	9.9400	-0.301%	37,841	+0.604%
2021-05-20	9.9200	9.9700	9.9200	9.9700	+0.504%	305,461	+0.301%
2021-05-19	9.9500	9.9800	9.9100	9.9200	-0.101%	328,206	+0.806%
2021-05-18	9.9100	9.9900	9.9100	9.9300	0.000%	6,276,432	+0.705%

.dark-mode .MShFXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MShFXF{ color: #333333; background-color: white; border: 2px solid #333333; }CPARUCatalyst Partners Acquisition Corp. Unitstock NASDAQ

CPARU
Catalyst Partners Acquisition Corp. Unit
stock NASDAQ