Dark

CPARW
Catalyst Partners Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jan 31, 2023

0.0011USD-38.889%(-0.0007)92,130

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-31	0.0030	0.003000	0.000600	0.0011	-38.889%	92,130	0.000%
2023-01-30	0.0008	0.001800	0.000800	0.0018	-10.000%	2,772	-38.889%
2023-01-27	0.0011	0.002000	0.001100	0.0020	+81.818%	3,960	-45.000%
2023-01-26	0.0016	0.003000	0.001100	0.0011	-38.889%	38,854	0.000%
2023-01-25	0.0017	0.002400	0.001700	0.0018	-25.000%	886	-38.889%
2023-01-24	0.0016	0.002900	0.001600	0.0024	+14.286%	29,309	-54.167%
2023-01-23	0.0016	0.002900	0.001600	0.0021	0.000%	15,067	-47.619%
2023-01-20	0.0016	0.002100	0.001600	0.0021	-16.000%	4,766	-47.619%
2023-01-19	0.0015	0.005000	0.001500	0.0025	-13.793%	28,027	-56.000%
2023-01-18	0.0025	0.005000	0.001000	0.0029	+11.538%	81,100	-62.069%
2023-01-17	0.0020	0.009700	0.002000	0.0026	+13.043%	34,142	-57.692%
2023-01-13	0.0026	0.002600	0.002300	0.0023	0.000%	14,227	-52.174%
2023-01-12	0.0016	0.002300	0.001600	0.0023	+53.333%	56,408	-52.174%
2023-01-11	0.0099	0.010000	0.000900	0.0015	-83.333%	394,193	-26.667%
2023-01-10	0.0081	0.010000	0.008100	0.0090	+38.462%	25,513	-87.778%
2023-01-09	0.0045	0.006500	0.004400	0.0065	+47.727%	33,811	-83.077%
2023-01-06	0.0023	0.004700	0.001800	0.0044	+100.000%	87,218	-75.000%
2023-01-05	0.0030	0.003000	0.001500	0.0022	+340.000%	6,203	-50.000%
2023-01-04	0.0005	0.000500	0.000500	0.0005	-82.759%	307	+120.000%
2023-01-03	0.0019	0.005000	0.001800	0.0029	+70.588%	52,471	-62.069%
2022-12-30	0.0011	0.001900	0.000500	0.0017	+54.545%	72,068	-35.294%
2022-12-29	0.0014	0.001600	0.001100	0.0011	-54.167%	636,971	0.000%
2022-12-28	0.0050	0.005400	0.002400	0.0024	+100.000%	30,577	-54.167%
2022-12-27	0.0012	0.001200	0.001200	0.0012	-81.250%	1,343	-8.333%
2022-12-23	0.0031	0.006400	0.001100	0.0064	-37.255%	83,267	-82.813%
2022-12-22	0.0251	0.027100	0.003000	0.0102	-82.857%	336,059	-89.216%
2022-12-21	0.1000	0.100000	0.059500	0.0595	+70.000%	20,188	-98.151%
2022-12-20	0.0301	0.035000	0.030000	0.0350	+7.692%	14,584	-96.857%
2022-12-19	0.0720	0.072000	0.032500	0.0325	+7.261%	4,590	-96.615%
2022-12-16	0.0312	0.031200	0.030300	0.0303	-39.400%	10,820	-96.370%
2022-12-15	0.0400	0.054700	0.040000	0.0500	+25.000%	12,349	-97.800%
2022-12-14	0.0231	0.040000	0.023000	0.0400	+43.885%	93,679	-97.250%
2022-12-13	0.0231	0.029700	0.023000	0.0278	-7.333%	1,184	-96.043%
2022-12-12	0.0250	0.030000	0.025000	0.0300	0.000%	1,233	-96.333%
2022-12-08	0.0400	0.040000	0.030000	0.0300	0.000%	13,603	-96.333%
2022-12-07	0.0300	0.030100	0.026500	0.0300	+20.482%	22,360	-96.333%
2022-12-06	0.0300	0.032200	0.024900	0.0249	-37.750%	5,259	-95.582%
2022-12-05	0.0230	0.040000	0.023000	0.0400	+0.251%	540	-97.250%
2022-12-02	0.0770	0.077000	0.039900	0.0399	-0.250%	6,272	-97.243%
2022-12-01	0.0400	0.040000	0.040000	0.0400	+32.890%	3,020	-97.250%
2022-11-30	0.0332	0.033200	0.025200	0.0301	-5.346%	10,177	-96.346%
2022-11-29	0.0219	0.055500	0.021900	0.0318	-36.527%	88,610	-96.541%
2022-11-28	0.0150	0.060000	0.015000	0.0501	+234.000%	3,607	-97.804%
2022-11-25	0.0150	0.015000	0.011000	0.0150	-27.184%	1,895	-92.667%
2022-11-23	0.0203	0.030200	0.020300	0.0206	+2.488%	1,808	-94.660%
2022-11-22	0.1290	0.139000	0.020100	0.0201	-61.272%	1,410	-94.527%
2022-11-21	0.0200	0.051900	0.020000	0.0519	+72.425%	972	-97.881%
2022-11-18	0.0301	0.030100	0.030100	0.0301	+50.500%	300	-96.346%
2022-11-17	0.0200	0.031000	0.020000	0.0200	-0.498%	5,030	-94.500%
2022-11-16	0.0201	0.020100	0.020100	0.0201	-4.739%	1,200	-94.527%
2022-11-15	0.0202	0.050000	0.018800	0.0211	-57.884%	8,055	-94.787%
2022-11-14	0.0167	0.087900	0.011000	0.0501	-3.282%	7,514	-97.804%
2022-11-11	0.0500	0.051800	0.048300	0.0518	+0.975%	2,238	-97.876%
2022-11-10	0.0500	0.112900	0.050000	0.0513	-27.337%	919	-97.856%
2022-11-09	0.0462	0.080000	0.039100	0.0706	-11.750%	4,039	-98.442%
2022-11-08	0.0650	0.080000	0.065000	0.0800	-0.990%	2,128	-98.625%
2022-11-04	0.1061	0.106100	0.080800	0.0808	+13.483%	1,080	-98.639%
2022-11-03	0.0648	0.079500	0.036286	0.0712	-21.586%	0	-98.455%
2022-11-02	0.0596	0.123700	0.035100	0.0908	+7.456%	4,631	-98.789%
2022-11-01	0.0448	0.085000	0.041900	0.0845	+20.714%	11,973	-98.698%
2022-10-31	0.1037	0.103700	0.070000	0.0700	0.000%	5,128	-98.429%
2022-10-28	0.0498	0.086000	0.049800	0.0700	+78.571%	5,426	-98.429%
2022-10-27	0.0210	0.039800	0.021000	0.0392	+18.429%	77,146	-97.194%
2022-10-26	0.0490	0.051100	0.030100	0.0331	-55.925%	46,330	-96.677%
2022-10-25	0.0700	0.075100	0.070000	0.0751	+36.794%	710	-98.535%
2022-10-24	0.0500	0.054900	0.050000	0.0549	+9.800%	2,156	-97.996%
2022-10-20	0.0501	0.050700	0.046100	0.0500	-17.898%	25,160	-97.800%
2022-10-19	0.0600	0.061000	0.059600	0.0609	-13.124%	11,028	-98.194%
2022-10-18	0.1118	0.111800	0.070100	0.0701	+0.143%	3,901	-98.431%
2022-10-17	0.0708	0.099700	0.046100	0.0700	-27.083%	25,770	-98.429%
2022-10-14	0.0954	0.096000	0.095400	0.0960	+2.784%	4,840	-98.854%
2022-10-13	0.0865	0.103500	0.086500	0.0934	+20.984%	3,188	-98.822%
2022-10-12	0.0452	0.080000	0.041000	0.0772	-0.129%	34,419	-98.575%
2022-10-11	0.0800	0.080000	0.077300	0.0773	+5.890%	657	-98.577%
2022-10-10	0.0452	0.076100	0.045200	0.0730	-8.750%	2,038	-98.493%
2022-10-06	0.0619	0.080000	0.061900	0.0800	-8.571%	15,337	-98.625%
2022-10-05	0.0691	0.112800	0.069100	0.0875	-3.740%	3,996	-98.743%
2022-10-04	0.0448	0.129900	0.044800	0.0909	-9.100%	2,605	-98.790%
2022-10-03	0.0956	0.105000	0.095600	0.1000	-17.219%	4,550	-98.900%
2022-09-30	0.0902	0.130000	0.090200	0.1208	+0.667%	20,660	-99.089%
2022-09-29	0.1193	0.130000	0.119300	0.1200	-3.304%	20,677	-99.083%
2022-09-28	0.1200	0.124100	0.120000	0.1241	-2.283%	11,562	-99.114%
2022-09-26	0.1029	0.164800	0.079800	0.1270	-2.308%	140,277	-99.134%
2022-09-23	0.1013	0.130000	0.100000	0.1300	+6.122%	52,061	-99.154%
2022-09-22	0.1200	0.122500	0.110000	0.1225	+2.083%	23,100	-99.102%
2022-09-21	0.1200	0.120000	0.120000	0.1200	-2.200%	600	-99.083%
2022-09-20	0.1200	0.123600	0.119900	0.1227	-8.637%	10,441	-99.104%
2022-09-19	0.1200	0.134300	0.120000	0.1343	-3.865%	2,144	-99.181%
2022-09-16	0.1259	0.140000	0.101000	0.1397	+16.514%	13,496	-99.213%
2022-09-14	0.1350	0.170000	0.101000	0.1199	+3.362%	10,386	-99.083%
2022-09-13	0.1236	0.135600	0.116000	0.1160	-2.439%	6,794	-99.052%
2022-09-12	0.1141	0.133000	0.100000	0.1189	+4.298%	103,401	-99.075%
2022-09-09	0.1296	0.169000	0.100000	0.1140	-28.750%	43,260	-99.035%
2022-09-07	0.1629	0.165000	0.160000	0.1600	-3.030%	5,103	-99.313%
2022-09-06	0.1650	0.165000	0.165000	0.1650	0.000%	120	-99.333%
2022-09-02	0.1699	0.169900	0.165000	0.1650	-5.822%	561	-99.333%
2022-09-01	0.1600	0.190400	0.160000	0.1752	+3.059%	3,230	-99.372%
2022-08-31	0.1700	0.170100	0.170000	0.1700	-5.556%	6,547	-99.353%
2022-08-30	0.2008	0.250000	0.167200	0.1800	-21.739%	4,687	-99.389%
2022-08-29	0.1600	0.230000	0.160000	0.2300	+25.272%	281	-99.522%
2022-08-26	0.1650	0.186500	0.160000	0.1836	+14.750%	14,444	-99.401%
2022-08-25	0.1430	0.189600	0.143000	0.1600	-0.621%	3,211	-99.313%
2022-08-24	0.1500	0.165000	0.150000	0.1610	+6.623%	2,686	-99.317%
2022-08-23	0.1510	0.165500	0.141100	0.1510	-12.311%	177,848	-99.272%
2022-08-22	0.1529	0.240000	0.152900	0.1722	-1.600%	4,507	-99.361%
2022-08-19	0.1750	0.175000	0.175000	0.1750	-2.778%	0	-99.371%
2022-08-18	0.2754	0.275400	0.175000	0.1800	-1.207%	60,450	-99.389%
2022-08-17	0.2400	0.250000	0.182200	0.1822	-8.900%	7,100	-99.396%
2022-08-16	0.2500	0.250000	0.152900	0.2000	+25.000%	9,085	-99.450%
2022-08-15	0.2043	0.215300	0.160000	0.1600	0.000%	2,499	-99.313%
2022-08-12	0.2023	0.253200	0.160000	0.1600	+3.159%	5,284	-99.313%
2022-08-10	0.1529	0.255900	0.152900	0.1551	-3.063%	2,500	-99.291%
2022-08-09	0.1500	0.302800	0.150000	0.1600	-16.797%	22,308	-99.313%
2022-08-08	0.2500	0.277900	0.176400	0.1923	-13.300%	21,489	-99.428%
2022-08-05	0.2399	0.246701	0.141000	0.2218	+23.222%	10,702	-99.504%
2022-08-04	0.2866	0.286600	0.180000	0.1800	-0.056%	9,408	-99.389%
2022-08-03	0.1740	0.218700	0.174000	0.1801	+0.056%	9,268	-99.389%
2022-08-02	0.1800	0.180000	0.180000	0.1800	-5.263%	110	-99.389%
2022-08-01	0.1876	0.190000	0.169000	0.1900	+1.279%	1,849	-99.421%
2022-07-29	0.1803	0.190000	0.180000	0.1876	-8.666%	1,868	-99.414%
2022-07-28	0.2054	0.205400	0.205400	0.2054	+14.048%	118	-99.464%
2022-07-27	0.1875	0.187500	0.180000	0.1801	0.000%	3,688	-99.389%
2022-07-26	0.1950	0.220000	0.175000	0.1801	-6.442%	61,310	-99.389%
2022-07-25	0.1751	0.210000	0.175100	0.1925	+1.316%	464	-99.429%
2022-07-22	0.2000	0.209900	0.175000	0.1900	+2.703%	74,671	-99.421%
2022-07-21	0.1703	0.185000	0.170000	0.1850	-7.454%	1,158	-99.405%
2022-07-20	0.1999	0.199900	0.199900	0.1999	+11.056%	100	-99.450%
2022-07-19	0.1928	0.193700	0.180000	0.1800	-2.703%	18,498	-99.389%
2022-07-18	0.1751	0.199900	0.150200	0.1850	-7.407%	201,452	-99.405%
2022-07-15	0.1999	0.199900	0.199800	0.1998	+10.877%	293	-99.449%
2022-07-14	0.1599	0.199900	0.159900	0.1802	-13.903%	3,113	-99.390%
2022-07-13	0.2131	0.213100	0.205800	0.2093	+16.537%	765	-99.474%
2022-07-12	0.1796	0.179600	0.179600	0.1796	-12.347%	107	-99.388%
2022-07-08	0.2400	0.240000	0.180000	0.2049	+2.501%	2,305	-99.463%
2022-07-07	0.1801	0.299900	0.180000	0.1999	-0.050%	1,461	-99.450%
2022-07-06	0.1800	0.200000	0.180000	0.2000	-4.717%	2,080	-99.450%
2022-07-05	0.2100	0.210000	0.209900	0.2099	+4.688%	2,149	-99.476%
2022-07-01	0.1800	0.204000	0.180000	0.2005	-4.524%	4,591	-99.451%
2022-06-30	0.2028	0.210000	0.195000	0.2100	+1.646%	7,180	-99.476%
2022-06-29	0.2100	0.210000	0.180000	0.2066	+8.737%	15,692	-99.468%
2022-06-28	0.1900	0.190000	0.190000	0.1900	-5.000%	105	-99.421%
2022-06-27	0.2000	0.200000	0.200000	0.2000	+5.263%	1,007	-99.450%
2022-06-24	0.2115	0.211500	0.180000	0.1900	-5.378%	8,384	-99.421%
2022-06-23	0.2000	0.260400	0.185000	0.2008	-2.192%	15,104	-99.452%
2022-06-22	0.2131	0.217200	0.202900	0.2053	-3.705%	14,209	-99.464%
2022-06-21	0.2300	0.230000	0.213200	0.2132	-3.091%	6,801	-99.484%
2022-06-17	0.2600	0.260000	0.220000	0.2200	-17.075%	2,245	-99.500%
2022-06-16	0.2601	0.265300	0.260100	0.2653	+3.998%	1,096	-99.585%
2022-06-15	0.3300	0.330000	0.255000	0.2551	-1.922%	5,566	-99.569%
2022-06-14	0.3034	0.345100	0.233200	0.2601	-23.477%	6,445	-99.577%
2022-06-10	0.3333	0.339900	0.249600	0.3399	+7.326%	111,694	-99.676%
2022-06-09	0.3500	0.350000	0.316700	0.3167	-9.514%	2,340	-99.653%
2022-06-08	0.3210	0.350000	0.318900	0.3500	-1.547%	323	-99.686%
2022-06-07	0.3418	0.390000	0.304100	0.3555	-16.254%	9,780	-99.691%
2022-06-06	0.3889	0.451600	0.300100	0.4245	+8.874%	11,299	-99.741%
2022-06-03	0.3899	0.389900	0.310000	0.3899	+2.632%	2,722	-99.718%
2022-06-02	0.3001	0.379900	0.300100	0.3799	+0.026%	600	-99.710%
2022-06-01	0.3050	0.379800	0.300100	0.3798	+2.649%	2,836	-99.710%
2022-05-31	0.3699	0.370000	0.361300	0.3700	+5.805%	2,639	-99.703%
2022-05-27	0.3400	0.356600	0.309900	0.3497	+0.431%	34,193	-99.685%
2022-05-26	0.3001	0.348300	0.300100	0.3482	-0.057%	7,305	-99.684%
2022-05-25	0.3484	0.348400	0.348400	0.3484	-0.086%	313	-99.684%
2022-05-24	0.3000	0.349800	0.298800	0.3487	-0.343%	15,570	-99.685%
2022-05-23	0.3492	0.349900	0.300000	0.3499	+0.029%	956	-99.686%
2022-05-20	0.3498	0.349800	0.349800	0.3498	+2.913%	307	-99.686%
2022-05-19	0.2770	0.339900	0.277000	0.3399	-2.552%	900	-99.676%
2022-05-18	0.2815	0.350000	0.258900	0.3488	-0.343%	7,213	-99.685%
2022-05-17	0.3100	0.358900	0.280000	0.3500	+0.057%	88,266	-99.686%
2022-05-16	0.3500	0.358900	0.330000	0.3498	+12.476%	1,185	-99.686%
2022-05-13	0.3800	0.380000	0.250000	0.3110	+0.290%	60,043	-99.646%
2022-05-12	0.3699	0.369900	0.300100	0.3101	-3.094%	4,344	-99.645%
2022-05-11	0.3799	0.380000	0.300000	0.3200	-8.571%	5,486	-99.656%
2022-05-10	0.3501	0.399900	0.343700	0.3500	-11.168%	2,909	-99.686%
2022-05-09	0.3866	0.400000	0.373100	0.3940	-1.303%	2,728	-99.721%
2022-05-06	0.4001	0.454600	0.394100	0.3992	-11.269%	3,912	-99.724%
2022-05-05	0.4899	0.489900	0.420000	0.4499	+0.022%	1,959	-99.756%
2022-05-04	0.4300	0.450000	0.420100	0.4498	+2.227%	4,814	-99.755%
2022-05-03	0.4500	0.450000	0.426300	0.4400	-8.486%	4,372	-99.750%
2022-05-02	0.4700	0.495000	0.430100	0.4808	+1.563%	16,112	-99.771%
2022-04-29	0.4734	0.473400	0.473400	0.4734	-6.127%	150	-99.768%
2022-04-28	0.5000	0.517900	0.473200	0.5043	+0.860%	1,794	-99.782%
2022-04-27	0.4851	0.510000	0.470100	0.5000	-4.453%	4,219	-99.780%
2022-04-26	0.4851	0.523300	0.485100	0.5233	-0.909%	1,210	-99.790%
2022-04-25	0.5924	0.592400	0.505700	0.5281	+9.769%	2,255	-99.792%
2022-04-22	0.4811	0.481100	0.481100	0.4811	-4.202%	117	-99.771%
2022-04-21	0.7376	0.737600	0.480900	0.5022	-3.423%	4,505	-99.781%
2022-04-20	0.5301	0.530100	0.505700	0.5200	-0.211%	4,747	-99.788%
2022-04-19	0.7158	0.736500	0.500200	0.5211	+8.540%	8,173	-99.789%
2022-04-18	0.6960	0.733500	0.480100	0.4801	-7.709%	1,722	-99.771%
2022-04-14	0.5600	0.560000	0.520200	0.5202	-2.034%	3,417	-99.789%
2022-04-13	0.4701	0.577800	0.470100	0.5310	+0.435%	9,465	-99.793%
2022-04-12	0.5998	0.599800	0.510100	0.5287	-5.589%	5,720	-99.792%
2022-04-11	0.6006	0.600600	0.560000	0.5600	+3.169%	3,253	-99.804%
2022-04-08	0.6666	0.666700	0.542800	0.5428	-0.092%	6,246	-99.797%
2022-04-07	0.5850	0.638700	0.543300	0.5433	+0.611%	24,305	-99.798%
2022-04-05	0.6143	0.614300	0.539700	0.5400	+0.935%	6,890	-99.796%
2022-04-04	0.5830	0.803200	0.510000	0.5350	-10.952%	20,166	-99.794%
2022-04-01	0.7047	0.704700	0.555000	0.6008	+8.900%	2,200	-99.817%
2022-03-31	0.6912	0.700800	0.551700	0.5517	-6.886%	600	-99.801%
2022-03-30	0.5985	0.612500	0.561300	0.5925	+11.771%	5,971	-99.814%
2022-03-29	0.4759	0.530100	0.475900	0.5301	+3.052%	1,020	-99.792%
2022-03-28	0.5727	0.591500	0.514400	0.5144	+1.922%	4,140	-99.786%
2022-03-25	0.5099	0.510000	0.480000	0.5047	-1.039%	16,052	-99.782%
2022-03-24	0.4886	0.518700	0.488600	0.5100	+0.791%	57,008	-99.784%
2022-03-23	0.5060	0.506000	0.490500	0.5060	+10.000%	1,450	-99.783%
2022-03-22	0.4620	0.480000	0.460000	0.4600	-0.390%	273,668	-99.761%
2022-03-21	0.4050	0.461800	0.399900	0.4618	+12.634%	8,271	-99.762%
2022-03-18	0.5021	0.502100	0.410000	0.4100	-3.891%	802	-99.732%
2022-03-17	0.4960	0.496000	0.426600	0.4266	-2.935%	8,430	-99.742%
2022-03-16	0.4900	0.490000	0.433300	0.4395	-10.306%	4,894	-99.750%
2022-03-15	0.4900	0.490000	0.490000	0.4900	0.000%	15,443	-99.776%
2022-03-14	0.5000	0.500000	0.490000	0.4900	-3.903%	8,117	-99.776%
2022-03-11	0.5101	0.510200	0.509900	0.5099	-0.059%	911	-99.784%
2022-03-10	0.5385	0.538500	0.510000	0.5102	-3.096%	2,450	-99.784%
2022-03-09	0.5300	0.540700	0.526500	0.5265	-0.660%	7,008	-99.791%
2022-03-08	0.5000	0.534900	0.500000	0.5300	+5.979%	4,300	-99.792%
2022-03-07	0.5100	0.510100	0.499900	0.5001	-2.018%	144,678	-99.780%
2022-03-04	0.5100	0.510400	0.510000	0.5104	-7.183%	1,110	-99.784%
2022-03-01	0.5650	0.565000	0.530100	0.5499	-2.569%	1,450	-99.800%
2022-02-28	0.5649	0.564900	0.564400	0.5644	+7.957%	1,251	-99.805%
2022-02-25	0.5100	0.522800	0.500000	0.5228	+1.871%	15,595	-99.790%
2022-02-24	0.5000	0.519600	0.500000	0.5132	+0.627%	17,990	-99.786%
2022-02-23	0.5000	0.520000	0.490700	0.5100	-1.734%	344,946	-99.784%
2022-02-22	0.5278	0.532200	0.500000	0.5190	-1.649%	18,531	-99.788%
2022-02-18	0.5895	0.589500	0.500000	0.5277	-0.151%	21,084	-99.792%
2022-02-17	0.5300	0.530000	0.516800	0.5285	-0.264%	5,887	-99.792%
2022-02-16	0.5602	0.599600	0.528900	0.5299	-14.505%	86,026	-99.792%
2022-02-15	0.6198	0.619800	0.619800	0.6198	+3.300%	650	-99.823%
2022-02-14	0.6250	0.625000	0.560000	0.6000	-3.304%	3,410	-99.817%
2022-02-11	0.8199	0.819900	0.600000	0.6205	+5.169%	14,832	-99.823%
2022-02-10	0.6100	0.610000	0.590000	0.5900	-1.667%	9,240	-99.814%
2022-02-09	0.8400	0.840000	0.597500	0.6000	-1.639%	10,784	-99.817%
2022-02-08	0.6800	0.680000	0.590000	0.6100	-10.505%	7,028	-99.820%
2022-02-07	0.6700	0.681600	0.600000	0.6816	-14.789%	35,609	-99.839%
2022-02-04	0.5502	0.849900	0.550200	0.7999	+14.288%	2,765	-99.862%
2022-02-03	0.6999	0.699900	0.699900	0.6999	+16.689%	230	-99.843%
2022-02-02	0.6000	0.600000	0.599800	0.5998	+0.017%	1,400	-99.817%
2022-02-01	0.6764	0.725000	0.575000	0.5997	+1.386%	4,528	-99.817%
2022-01-31	0.7599	0.759900	0.540000	0.5915	-1.417%	23,193	-99.814%
2022-01-28	0.6000	0.600000	0.580100	0.6000	-3.210%	7,897	-99.817%
2022-01-27	0.6565	0.656500	0.599400	0.6199	-8.475%	6,630	-99.823%
2022-01-26	0.6100	0.740000	0.610000	0.6773	+18.285%	47,035	-99.838%
2022-01-25	0.7080	0.749400	0.560100	0.5726	-4.535%	9,657	-99.808%
2022-01-24	0.6700	0.670800	0.520000	0.5998	-9.107%	73,737	-99.817%
2022-01-21	0.6934	0.693400	0.634000	0.6599	-2.970%	13,142	-99.833%
2022-01-20	0.7499	0.749900	0.680000	0.6801	-3.354%	2,632	-99.838%
2022-01-19	0.7103	0.720000	0.690000	0.7037	-6.161%	9,708	-99.844%
2022-01-18	0.7600	0.779300	0.720200	0.7499	-1.303%	7,046	-99.853%
2022-01-14	0.7338	0.759900	0.730000	0.7598	-4.989%	8,657	-99.855%
2022-01-13	0.8000	0.800000	0.733500	0.7997	+1.228%	5,860	-99.862%
2022-01-12	0.8499	0.849900	0.770000	0.7900	-1.250%	5,722	-99.861%
2022-01-11	0.8499	0.849900	0.800000	0.8000	+2.564%	1,607	-99.863%
2022-01-10	0.8000	0.819500	0.750000	0.7800	-2.512%	20,543	-99.859%
2022-01-07	0.8101	0.820000	0.772500	0.8001	-0.621%	11,860	-99.863%
2022-01-06	0.8400	0.840000	0.802600	0.8051	-3.465%	32,319	-99.863%
2022-01-05	0.8599	0.860000	0.830000	0.8340	-3.012%	16,326	-99.868%
2022-01-04	0.8400	0.860000	0.840000	0.8599	-2.206%	12,594	-99.872%
2022-01-03	0.8796	0.879600	0.879300	0.8793	+2.268%	1,065	-99.875%
2021-12-31	0.9000	0.910000	0.850000	0.8598	-2.284%	4,334	-99.872%
2021-12-30	0.9198	0.919800	0.870000	0.8799	-1.676%	3,366	-99.875%
2021-12-29	0.9099	0.909900	0.894900	0.8949	+2.862%	422	-99.877%
2021-12-28	0.8798	0.879900	0.850200	0.8700	+0.011%	1,159	-99.874%
2021-12-27	0.8750	0.889900	0.865000	0.8699	-1.114%	7,799	-99.874%
2021-12-23	0.8700	0.919800	0.850000	0.8797	+1.115%	8,756	-99.875%
2021-12-22	0.8910	0.900000	0.870000	0.8700	0.000%	8,039	-99.874%
2021-12-21	0.8900	0.890000	0.850100	0.8700	-2.247%	2,440	-99.874%
2021-12-20	0.8900	0.890000	0.890000	0.8900	-1.111%	243	-99.876%
2021-12-17	0.8603	0.916900	0.860300	0.9000	-3.163%	3,890	-99.878%
2021-12-16	0.9787	0.978700	0.929400	0.9294	+5.614%	431	-99.882%
2021-12-15	0.9200	0.920000	0.880000	0.8800	-8.799%	13,664	-99.875%
2021-12-14	0.9900	0.990000	0.964900	0.9649	-2.535%	1,407	-99.886%
2021-12-13	0.9300	1.040000	0.930000	0.9900	+6.452%	2,431	-99.889%
2021-12-10	0.9000	1.000000	0.900000	0.9300	+0.868%	7,255	-99.882%
2021-12-09	0.9500	0.980100	0.920000	0.9220	-4.948%	6,065	-99.881%
2021-12-08	0.9330	0.999900	0.933000	0.9700	-3.155%	1,720	-99.887%
2021-12-07	0.9501	1.040000	0.950100	1.0016	+0.663%	3,451	-99.890%
2021-12-03	1.0100	1.025000	0.980100	0.9950	-2.451%	18,620	-99.889%
2021-12-02	1.0100	1.030000	1.010000	1.0200	-0.971%	6,693	-99.892%
2021-12-01	1.0500	1.120000	1.030000	1.0300	-2.830%	19,798	-99.893%
2021-11-30	1.0400	1.100000	1.040000	1.0600	-2.752%	4,930	-99.896%
2021-11-29	1.0800	1.099900	1.080000	1.0900	-1.811%	2,400	-99.899%
2021-11-26	1.1200	1.120100	1.110100	1.1101	+0.009%	1,400	-99.901%
2021-11-24	1.1200	1.140000	1.110000	1.1100	-1.770%	8,799	-99.901%
2021-11-23	1.1600	1.160000	1.130000	1.1300	-4.229%	3,415	-99.903%
2021-11-22	1.1500	1.180000	1.125100	1.1799	+2.600%	3,290	-99.907%
2021-11-19	1.1782	1.180000	1.130000	1.1500	+1.322%	12,859	-99.904%
2021-11-18	1.1599	1.159900	1.135000	1.1350	-1.304%	441	-99.903%
2021-11-17	1.1250	1.150000	1.125000	1.1500	+3.139%	19,389	-99.904%
2021-11-16	1.1000	1.130000	1.100000	1.1150	+0.450%	6,331	-99.901%
2021-11-15	1.1100	1.150000	1.100000	1.1100	-1.770%	1,071	-99.901%
2021-11-12	1.1842	1.184200	1.110000	1.1300	+1.802%	4,172	-99.903%
2021-11-11	1.1100	1.110000	1.105000	1.1100	+1.835%	2,210	-99.901%
2021-11-10	1.1000	1.110000	1.090000	1.0900	+2.830%	17,438	-99.899%
2021-11-09	1.0898	1.089900	1.060000	1.0600	+1.923%	2,365	-99.896%
2021-11-08	1.0600	1.070000	1.040000	1.0400	-0.952%	6,711	-99.894%
2021-11-05	1.0450	1.060000	1.045000	1.0500	-0.010%	16,879	-99.895%
2021-11-04	1.0000	1.060000	1.000000	1.0501	-0.934%	6,869	-99.895%
2021-11-03	1.0000	1.060000	1.000000	1.0600	+6.000%	2,731	-99.896%
2021-11-02	1.0799	1.080000	0.990000	1.0000	-4.762%	11,352	-99.890%
2021-11-01	1.0600	1.060000	1.040000	1.0500	+2.439%	5,791	-99.895%
2021-10-29	1.0200	1.050000	1.015000	1.0250	+0.490%	5,181	-99.893%
2021-10-28	0.9901	1.020000	0.990100	1.0200	+2.010%	5,181	-99.892%
2021-10-27	0.9699	1.000000	0.969900	0.9999	+1.010%	6,807	-99.890%
2021-10-26	0.9799	0.990000	0.950000	0.9899	+5.432%	8,994	-99.889%
2021-10-25	0.9400	0.979900	0.900000	0.9389	+6.633%	40,409	-99.883%
2021-10-22	0.8800	0.880500	0.880000	0.8805	+0.617%	1,025	-99.875%
2021-10-21	0.9271	0.946700	0.875100	0.8751	-1.674%	3,624	-99.874%
2021-10-20	0.9001	0.910100	0.890000	0.8900	+0.135%	3,138	-99.876%
2021-10-19	0.9000	0.925000	0.850200	0.8888	-8.381%	2,705	-99.876%
2021-10-18	0.9000	0.970100	0.900000	0.9701	+12.150%	21,798	-99.887%
2021-10-15	0.9000	0.900000	0.860000	0.8650	0.000%	4,136	-99.873%
2021-10-14	0.9700	0.975000	0.850000	0.8650	+4.823%	10,844	-99.873%
2021-10-13	0.8400	0.889900	0.825200	0.8252	+1.864%	25,047	-99.867%
2021-10-12	0.8050	0.875000	0.805000	0.8101	+0.596%	2,426	-99.864%
2021-10-11	0.8201	0.890000	0.805000	0.8053	-5.237%	8,330	-99.863%
2021-10-08	0.8210	0.850000	0.800100	0.8498	+1.046%	12,755	-99.871%
2021-10-07	0.8227	0.859800	0.822200	0.8410	+3.789%	40,156	-99.869%
2021-10-06	0.8100	0.840000	0.800000	0.8103	-4.671%	39,845	-99.864%
2021-10-05	0.8500	0.852200	0.850000	0.8500	0.000%	1,054	-99.871%
2021-10-04	0.8300	0.850000	0.820100	0.8500	+2.410%	26,414	-99.871%
2021-10-01	0.8500	0.850000	0.830000	0.8300	-2.353%	45,169	-99.867%
2021-09-30	0.8700	0.920000	0.841600	0.8500	-2.310%	58,031	-99.871%
2021-09-29	0.8701	0.910000	0.870000	0.8701	+0.034%	23,780	-99.874%
2021-09-28	0.8611	0.870000	0.861100	0.8698	-0.034%	19,056	-99.874%
2021-09-27	0.9100	0.910000	0.870000	0.8701	-4.364%	20,389	-99.874%
2021-09-24	0.9001	0.919900	0.900000	0.9098	+1.044%	4,820	-99.879%
2021-09-23	0.9300	0.930000	0.880100	0.9004	-3.183%	51,618	-99.878%
2021-09-22	0.9500	0.957500	0.904500	0.9300	+2.990%	5,033	-99.882%
2021-09-21	0.9700	0.989900	0.850100	0.9030	+0.333%	4,050	-99.878%
2021-09-20	0.8501	0.900000	0.850000	0.9000	-3.195%	4,400	-99.878%
2021-09-17	0.8999	0.929800	0.880100	0.9297	-0.418%	3,815	-99.882%
2021-09-16	0.9201	0.949900	0.850100	0.9336	+6.091%	31,830	-99.882%
2021-09-15	1.0800	1.080000	0.874900	0.8800	+1.149%	14,158	-99.875%
2021-09-14	0.8875	0.899900	0.850000	0.8700	-3.333%	13,657	-99.874%
2021-09-13	0.9000	0.900000	0.870000	0.9000	0.000%	29,408	-99.878%
2021-09-10	0.8800	0.900000	0.870300	0.9000	+2.273%	28,446	-99.878%
2021-09-09	0.9218	0.921800	0.880000	0.8800	-5.711%	74,621	-99.875%
2021-09-08	1.0650	1.065000	0.921600	0.9333	-15.162%	6,211	-99.882%
2021-09-07	0.9600	1.110000	0.960000	1.1001	+13.401%	2,940	-99.900%
2021-09-03	1.2500	1.250000	0.941700	0.9701	+6.604%	36,613	-99.887%
2021-09-02	0.9100	0.910000	0.908100	0.9100	+0.342%	12,072	-99.879%
2021-09-01	0.9099	0.910000	0.900100	0.9069	-0.330%	43,918	-99.879%
2021-08-31	0.9100	0.930000	0.900000	0.9099	-9.010%	58,162	-99.879%
2021-08-30	1.2500	1.250000	0.950000	1.0000	+6.383%	6,470	-99.890%
2021-08-27	0.9400	0.940000	0.938300	0.9400	-1.053%	7,922	-99.883%
2021-08-26	0.9400	0.950000	0.933200	0.9500	-2.062%	32,417	-99.884%
2021-08-25	0.9700	0.970000	0.959900	0.9700	+0.010%	15,612	-99.887%
2021-08-24	0.9700	0.970000	0.950900	0.9699	+1.021%	18,715	-99.887%
2021-08-23	0.9700	0.970000	0.960000	0.9601	-3.508%	59,304	-99.885%
2021-08-20	1.0800	1.080000	0.990000	0.9950	-9.545%	37,306	-99.889%
2021-08-19	1.0500	1.112500	1.050000	1.1000	+4.762%	18,061	-99.900%
2021-08-18	1.1400	1.150000	1.050000	1.0500	+0.962%	3,540	-99.895%
2021-08-17	1.1500	1.160000	1.030000	1.0400	-1.887%	21,100	-99.894%
2021-08-16	1.1600	1.160000	1.040000	1.0600	-7.818%	27,170	-99.896%
2021-08-12	1.1600	1.230000	1.130000	1.1499	+0.481%	6,987	-99.904%
2021-08-11	1.2000	1.210000	1.140000	1.1444	-3.832%	26,981	-99.904%
2021-08-10	1.2500	1.290000	1.160000	1.1900	-4.800%	20,091	-99.908%
2021-08-09	1.2803	1.320000	1.210000	1.2500	0.000%	5,767	-99.912%
2021-08-06	1.2400	1.250000	1.200000	1.2500	0.000%	4,901	-99.912%
2021-08-05	1.4700	1.470000	1.150000	1.2500	-3.101%	12,739	-99.912%
2021-08-04	1.3600	1.405000	1.270000	1.2900	-4.444%	49,509	-99.915%
2021-08-03	1.4700	1.470000	1.300000	1.3500	-8.163%	7,071	-99.919%
2021-08-02	1.3900	1.470000	1.360100	1.4700	-2.000%	5,351	-99.925%
2021-07-30	1.6000	1.600000	1.400000	1.5000	0.000%	4,261	-99.927%
2021-07-29	1.6482	1.800000	1.500000	1.5000	-6.227%	7,461	-99.927%
2021-07-28	1.7100	1.710000	1.530000	1.5996	-5.906%	6,229	-99.931%
2021-07-27	1.8100	1.850000	1.600000	1.7000	-6.077%	6,231	-99.935%
2021-07-26	1.8100	2.350000	1.730000	1.8100	+0.556%	21,986	-99.939%
2021-07-23	2.0000	2.250000	1.798600	1.8000	+0.006%	6,098	-99.939%
2021-07-22	1.7500	2.450000	1.750000	1.7999	+4.040%	4,764	-99.939%

.dark-mode .csBmPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csBmPJ{ color: #333333; background-color: white; border: 2px solid #333333; }CPARWCatalyst Partners Acquisition Corp. Warrantstock NASDAQ

CPARW
Catalyst Partners Acquisition Corp. Warrant
stock NASDAQ