Dark

CRECW
Crescera Capital Acquisition Corp Warrant
stock NASDAQ

Inactive

Jul 10, 2023

0.0515USD+38.814%(+0.0144)600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-10	0.044700	0.0515	0.044700	0.051500	+38.814%	600	0.000%
2023-07-06	0.086400	0.0864	0.035100	0.037100	-23.505%	14,937	+38.814%
2023-06-30	0.048500	0.0485	0.048500	0.048500	+30.027%	100	+6.186%
2023-06-26	0.037400	0.0374	0.037300	0.037300	+6.268%	298	+38.070%
2023-06-23	0.059500	0.0595	0.035100	0.035100	-12.250%	382	+46.724%
2023-06-22	0.043600	0.0437	0.040000	0.040000	-20.000%	2,678	+28.750%
2023-06-21	0.054700	0.0574	0.050000	0.050000	-30.459%	1,378	+3.000%
2023-06-20	0.051600	0.0763	0.050600	0.071900	-18.757%	1,712	-28.373%
2023-06-16	0.063795	0.0934	0.050500	0.088500	+96.667%	15,588	-41.808%
2023-06-15	0.035219	0.0450	0.035219	0.045000	+9.756%	7,689	+14.444%
2023-06-14	0.095200	0.0952	0.032500	0.041000	-21.154%	11,083	+25.610%
2023-06-12	0.040000	0.0520	0.031000	0.052000	+67.203%	103,040	-0.962%
2023-06-08	0.031100	0.0311	0.031100	0.031100	-22.250%	2,836	+65.595%
2023-06-07	0.040000	0.0400	0.040000	0.040000	0.000%	272	+28.750%
2023-06-06	0.030000	0.0400	0.030000	0.040000	0.000%	124,080	+28.750%
2023-06-02	0.040000	0.0400	0.040000	0.040000	0.000%	105	+28.750%
2023-06-01	0.040100	0.0401	0.039899	0.040000	0.000%	328,006	+28.750%
2023-05-31	0.040000	0.0401	0.035100	0.040000	+28.617%	89,599	+28.750%
2023-05-30	0.052600	0.0526	0.031100	0.031100	+1.634%	3,003	+65.595%
2023-05-26	0.030600	0.0306	0.030600	0.030600	-23.500%	473	+68.301%
2023-05-25	0.061000	0.0677	0.030200	0.040000	-10.515%	5,999	+28.750%
2023-05-24	0.035700	0.0690	0.035200	0.044700	+26.989%	3,367	+15.213%
2023-05-23	0.063000	0.0695	0.035100	0.035200	-7.853%	8,489	+46.307%
2023-05-22	0.080000	0.0800	0.033000	0.038200	-52.190%	66,880	+34.817%
2023-05-19	0.097600	0.1499	0.041800	0.079900	-9.205%	199,122	-35.544%
2023-05-18	0.070000	0.2000	0.050000	0.088000	+118.362%	146,687	-41.477%
2023-05-15	0.040300	0.0403	0.040300	0.040300	-10.643%	350	+27.792%
2023-05-11	0.045100	0.0451	0.045100	0.045100	0.000%	1,000	+14.191%
2023-05-03	0.045100	0.0451	0.045100	0.045100	-11.569%	30,000	+14.191%
2023-04-25	0.051000	0.0510	0.051000	0.051000	+2.000%	600	+0.980%
2023-04-21	0.051600	0.0516	0.050000	0.050000	0.000%	10,100	+3.000%
2023-04-20	0.059400	0.0650	0.050000	0.050000	-3.475%	25,300	+3.000%
2023-04-19	0.084000	0.0840	0.051800	0.051800	+3.600%	1,408	-0.579%
2023-04-18	0.088600	0.0886	0.050000	0.050000	-9.420%	1,502	+3.000%
2023-04-17	0.064500	0.0645	0.050000	0.055200	-42.798%	1,624	-6.703%
2023-04-12	0.096500	0.0965	0.096500	0.096500	0.000%	763	-46.632%
2023-03-14	0.083500	0.1000	0.083500	0.096500	+15.569%	36,720	-46.632%
2023-03-13	0.083500	0.0835	0.083500	0.083500	-7.222%	147	-38.323%
2023-03-08	0.090000	0.0900	0.090000	0.090000	+12.500%	25,180	-42.778%
2023-03-07	0.080000	0.0800	0.080000	0.080000	-20.000%	300	-35.625%
2023-03-06	0.056400	0.1000	0.042100	0.100000	+11.111%	1,600	-48.500%
2023-03-01	0.051000	0.0900	0.046000	0.090000	-10.000%	55,828	-42.778%
2023-02-24	0.100000	0.1000	0.100000	0.100000	0.000%	1,006	-48.500%
2023-02-23	0.082800	0.1000	0.082800	0.100000	+25.000%	2,199	-48.500%
2023-02-13	0.080000	0.0800	0.080000	0.080000	-11.111%	107	-35.625%
2023-02-10	0.100000	0.1000	0.090000	0.090000	-10.000%	543,761	-42.778%
2023-02-09	0.080000	0.1000	0.080000	0.100000	+67.224%	48,912	-48.500%
2023-02-08	0.081800	0.0856	0.059800	0.059800	+18.416%	4,322	-13.880%
2023-02-07	0.042000	0.0587	0.041500	0.050500	+1.202%	5,202	+1.980%
2023-02-06	0.059900	0.0599	0.049900	0.049900	-18.862%	1,020	+3.206%
2023-02-01	0.098400	0.0984	0.060000	0.061500	+23.316%	3,728	-16.260%
2023-01-31	0.042200	0.0500	0.042200	0.049872	-48.479%	2,120	+3.264%
2023-01-27	0.096800	0.0968	0.096800	0.096800	+141.397%	200	-46.798%
2023-01-25	0.040100	0.0401	0.040100	0.040100	+3.886%	1,595	+28.429%
2023-01-24	0.038600	0.0386	0.038600	0.038600	+2.933%	100	+33.420%
2023-01-23	0.098500	0.0985	0.037500	0.037500	-30.812%	3,100	+37.333%
2023-01-20	0.057500	0.0575	0.054200	0.054200	-6.713%	321	-4.982%
2023-01-19	0.037400	0.0581	0.037400	0.058100	-41.900%	2,403	-11.360%
2023-01-18	0.099500	0.1000	0.059800	0.100000	+145.700%	3,573	-48.500%
2023-01-17	0.100000	0.1000	0.034100	0.040700	-54.372%	3,385	+26.536%
2023-01-13	0.099600	0.0998	0.080100	0.089200	+30.029%	2,193	-42.265%
2023-01-12	0.073800	0.0984	0.068600	0.068600	+40.286%	3,937	-24.927%
2023-01-11	0.031900	0.0489	0.031400	0.048900	-6.501%	4,701	+5.317%
2023-01-10	0.030400	0.0747	0.030400	0.052300	+42.507%	5,001	-1.530%
2023-01-09	0.060000	0.0600	0.031000	0.036700	-54.691%	3,680	+40.327%
2023-01-04	0.085900	0.0919	0.081000	0.081000	+152.336%	6,190	-36.420%
2023-01-03	0.031100	0.0330	0.031100	0.032100	+6.645%	5,910	+60.436%
2022-12-30	0.030000	0.0301	0.030000	0.030100	-62.375%	31,800	+71.096%
2022-12-23	0.080000	0.0800	0.080000	0.080000	0.000%	1,645	-35.625%
2022-12-09	0.080000	0.0800	0.080000	0.080000	0.000%	20,766	-35.625%
2022-12-06	0.089000	0.0890	0.080000	0.080000	+54.440%	510	-35.625%
2022-11-30	0.032800	0.0800	0.032500	0.051800	-42.380%	84,106	-0.579%
2022-11-18	0.050000	0.0899	0.050000	0.089900	+123.632%	60,364	-42.714%
2022-11-14	0.050000	0.0500	0.040000	0.040200	-19.760%	1,201	+28.109%
2022-11-10	0.050100	0.0501	0.050100	0.050100	+0.200%	171	+2.794%
2022-11-07	0.050100	0.0501	0.050000	0.050000	-0.200%	65,150	+3.000%
2022-11-04	0.050000	0.0501	0.050000	0.050100	+24.627%	25,301	+2.794%
2022-10-27	0.040000	0.0600	0.040000	0.040200	+0.500%	1,100	+28.109%
2022-10-19	0.040000	0.0400	0.040000	0.040000	-33.444%	200	+28.750%
2022-10-05	0.060000	0.0601	0.060000	0.060100	+0.167%	69,250	-14.309%
2022-10-04	0.060000	0.0600	0.060000	0.060000	-33.333%	600	-14.167%
2022-09-14	0.090000	0.0900	0.090000	0.090000	-4.153%	100	-42.778%
2022-09-12	0.099900	0.0999	0.093900	0.093900	-6.006%	1,655	-45.154%
2022-09-09	0.044500	0.0999	0.044500	0.099900	+146.667%	61,004	-48.448%
2022-09-08	0.080000	0.0801	0.040000	0.040500	-63.182%	28,314	+27.160%
2022-09-07	0.100000	0.1100	0.100000	0.110000	+143.902%	1,600	-53.182%
2022-09-01	0.070000	0.0700	0.045100	0.045100	-58.963%	11,125	+14.191%
2022-08-26	0.109900	0.1099	0.109900	0.109900	-26.537%	600	-53.139%
2022-08-18	0.149600	0.1496	0.149600	0.149600	+66.222%	78,700	-65.575%
2022-08-09	0.090000	0.0900	0.090000	0.090000	-35.714%	700	-42.778%
2022-08-03	0.090100	0.1400	0.090100	0.140000	+0.215%	1,600	-63.214%
2022-07-21	0.140000	0.1400	0.139700	0.139700	+27.000%	505	-63.135%
2022-07-15	0.110000	0.1100	0.110000	0.110000	-26.667%	562	-53.182%
2022-07-08	0.150000	0.1500	0.150000	0.150000	+7.143%	200	-65.667%
2022-07-07	0.140000	0.1400	0.140000	0.140000	-22.222%	606	-63.214%
2022-07-06	0.180000	0.1800	0.140000	0.180000	-2.703%	1,362	-71.389%
2022-06-29	0.190000	0.1900	0.185000	0.185000	+23.333%	505	-72.162%
2022-06-28	0.150000	0.1500	0.150000	0.150000	-20.761%	205	-65.667%
2022-06-23	0.196900	0.1969	0.185000	0.189300	+5.225%	1,880	-72.795%
2022-06-22	0.164200	0.1799	0.164200	0.179900	-0.056%	1,742	-71.373%
2022-06-17	0.180000	0.1800	0.180000	0.180000	+3.448%	510	-71.389%
2022-06-16	0.174000	0.1740	0.174000	0.174000	+6.033%	501	-70.402%
2022-06-15	0.040400	0.2278	0.030000	0.164100	-25.747%	10,839	-68.617%
2022-06-14	0.190000	0.2239	0.190000	0.221000	+68.189%	51,450	-76.697%
2022-06-09	0.113200	0.1799	0.110100	0.131400	-28.275%	1,620	-60.807%
2022-06-08	0.203000	0.2047	0.180000	0.183200	-16.689%	1,305	-71.889%
2022-06-07	0.200000	0.2199	0.044800	0.219900	+15.737%	7,723	-76.580%
2022-06-06	0.190000	0.1900	0.190000	0.190000	-4.952%	700	-72.895%
2022-06-03	0.210000	0.2100	0.175200	0.199900	+24.938%	1,100	-74.237%
2022-06-01	0.170000	0.1899	0.160000	0.160000	+0.063%	2,900	-67.813%
2022-05-31	0.150000	0.1699	0.140000	0.159900	-0.063%	3,710	-67.792%
2022-05-27	0.160000	0.1600	0.160000	0.160000	0.000%	500	-67.813%
2022-05-26	0.159900	0.1600	0.159900	0.160000	+14.286%	495	-67.813%
2022-05-25	0.169900	0.1700	0.140000	0.140000	-12.500%	6,500	-63.214%
2022-05-24	0.159900	0.1600	0.159700	0.160000	+16.026%	1,500	-67.813%
2022-05-20	0.119900	0.1379	0.119900	0.137900	-1.500%	7,490	-62.654%
2022-05-18	0.139950	0.1400	0.100000	0.140000	-6.667%	226,256	-63.214%
2022-05-17	0.150000	0.1500	0.150000	0.150000	-6.250%	300	-65.667%
2022-05-16	0.160100	0.1601	0.160000	0.160000	-27.273%	2,820	-67.813%
2022-05-13	0.220000	0.2200	0.220000	0.220000	-8.295%	1,300	-76.591%
2022-05-12	0.220000	0.2399	0.220000	0.239900	-4.040%	1,110	-78.533%
2022-05-10	0.250000	0.2500	0.250000	0.250000	0.000%	500	-79.400%
2022-05-09	0.250100	0.2502	0.250000	0.250000	-7.407%	1,700	-79.400%
2022-05-03	0.290000	0.2900	0.244800	0.270000	-8.938%	6,499	-80.926%
2022-05-02	0.296500	0.2965	0.296500	0.296500	-1.167%	2,750	-82.631%
2022-04-29	0.300000	0.3000	0.300000	0.300000	+1.180%	600	-82.833%
2022-04-28	0.300000	0.3000	0.296500	0.296500	-1.167%	1,600	-82.631%
2022-04-27	0.300000	0.3000	0.300000	0.300000	0.000%	600	-82.833%
2022-04-26	0.300000	0.3000	0.300000	0.300000	0.000%	1,100	-82.833%
2022-04-25	0.299900	0.3000	0.299900	0.300000	0.000%	1,100	-82.833%
2022-04-22	0.300000	0.3000	0.300000	0.300000	0.000%	600	-82.833%
2022-04-21	0.300000	0.3000	0.281500	0.300000	0.000%	34,171	-82.833%
2022-04-20	0.299900	0.3000	0.299900	0.300000	0.000%	5,948	-82.833%
2022-04-19	0.300000	0.3000	0.300000	0.300000	0.000%	500	-82.833%
2022-04-18	0.299900	0.3000	0.299900	0.300000	+0.033%	1,600	-82.833%
2022-04-14	0.299900	0.2999	0.299900	0.299900	-0.033%	600	-82.828%
2022-04-13	0.300000	0.3000	0.300000	0.300000	0.000%	1,052	-82.833%
2022-04-12	0.300000	0.3000	0.300000	0.300000	+1.044%	1,900	-82.833%
2022-04-11	0.300000	0.3000	0.296900	0.296900	-1.033%	1,800	-82.654%
2022-04-08	0.300000	0.3000	0.300000	0.300000	0.000%	1,800	-82.833%
2022-04-07	0.300000	0.3000	0.300000	0.300000	+1.010%	2,700	-82.833%
2022-04-06	0.339900	0.3399	0.297000	0.297000	-10.000%	39,100	-82.660%
2022-04-05	0.330000	0.3300	0.330000	0.330000	-2.941%	1,600	-84.394%
2022-04-04	0.339900	0.3400	0.330000	0.340000	+0.088%	4,922	-84.853%
2022-04-01	0.339700	0.3399	0.339700	0.339700	-0.088%	1,000	-84.840%
2022-03-31	0.328900	0.3400	0.300300	0.340000	+3.030%	2,700	-84.853%
2022-03-30	0.349900	0.3499	0.300400	0.330000	-5.714%	4,300	-84.394%
2022-03-29	0.350200	0.3502	0.308900	0.350000	-15.683%	7,661	-85.286%
2022-03-28	0.336000	0.4151	0.330000	0.415100	+18.600%	4,180	-87.593%
2022-03-24	0.370000	0.3700	0.350000	0.350000	-5.405%	3,100	-85.286%
2022-03-23	0.430000	0.4399	0.370000	0.370000	+8.760%	600	-86.081%
2022-03-22	0.439900	0.4399	0.330000	0.340200	-22.664%	151,900	-84.862%
2022-03-21	0.430000	0.4399	0.430000	0.439900	+20.372%	500	-88.293%
2022-03-18	0.370000	0.4200	0.365400	0.365450	+1.514%	2,407	-85.908%
2022-03-17	0.420000	0.4200	0.320200	0.360000	-14.286%	6,250	-85.694%
2022-03-16	0.420000	0.4200	0.419900	0.420000	0.000%	800	-87.738%
2022-03-15	0.310000	0.4200	0.265034	0.420000	+5.026%	22,397	-87.738%
2022-03-14	0.399900	0.3999	0.399900	0.399900	-0.025%	800	-87.122%
2022-03-11	0.370000	0.4000	0.303650	0.400000	0.000%	101,340	-87.125%
2022-03-10	0.400000	0.4000	0.300001	0.400000	-4.762%	104,800	-87.125%
2022-03-09	0.420000	0.4200	0.420000	0.420000	+7.692%	200	-87.738%
2022-03-07	0.390400	0.3904	0.390000	0.390000	-0.102%	1,940	-86.795%
2022-03-04	0.399900	0.4000	0.390100	0.390400	-5.860%	2,461	-86.808%
2022-03-03	0.439900	0.4399	0.414700	0.414700	+3.675%	500	-87.581%
2022-03-02	0.400000	0.4099	0.395463	0.400000	-0.763%	1,715	-87.125%
2022-03-01	0.410000	0.4100	0.389900	0.403075	-1.689%	48,850	-87.223%
2022-02-28	0.410000	0.4100	0.410000	0.410000	+5.128%	200	-87.439%
2022-02-25	0.409900	0.4099	0.389900	0.390000	-4.878%	3,948	-86.795%
2022-02-24	0.409900	0.4100	0.380000	0.410000	0.000%	143,577	-87.439%
2022-02-23	0.418800	0.4188	0.410000	0.410000	-2.148%	56,024	-87.439%
2022-02-22	0.420000	0.4200	0.418900	0.419000	-0.238%	7,100	-87.709%
2022-02-18	0.420000	0.4200	0.420000	0.420000	0.000%	300	-87.738%
2022-02-17	0.428600	0.4299	0.420000	0.420000	-2.326%	50,391	-87.738%
2022-02-16	0.428800	0.4300	0.428601	0.430000	+0.327%	1,072	-88.023%
2022-02-15	0.430000	0.4300	0.428600	0.428600	-2.591%	8,548	-87.984%
2022-02-14	0.440000	0.4400	0.440000	0.440000	-2.222%	500	-88.295%
2022-02-11	0.450000	0.4500	0.450000	0.450000	+4.651%	500	-88.556%
2022-02-10	0.430000	0.4300	0.430000	0.430000	0.000%	1,000	-88.023%
2022-02-08	0.450000	0.4500	0.430000	0.430000	-1.602%	52,535	-88.023%
2022-02-07	0.449900	0.4500	0.437000	0.437000	+1.628%	29,888	-88.215%
2022-02-02	0.439800	0.4398	0.430000	0.430000	-4.444%	12,798	-88.023%
2022-02-01	0.450000	0.4500	0.450000	0.450000	0.000%	13,050	-88.556%
2022-01-31	0.439800	0.4500	0.439800	0.450000	+2.273%	50,770	-88.556%
2022-01-26	0.440000	0.4500	0.440000	0.440000	0.000%	100,414	-88.295%
2022-01-25	0.450000	0.4500	0.440000	0.440000	0.000%	400	-88.295%
2022-01-24	0.440000	0.4799	0.440000	0.440000	-4.327%	9,098	-88.295%
2022-01-21	0.465000	0.4700	0.440000	0.459900	-2.149%	12,078	-88.802%
2022-01-20	0.465000	0.4900	0.465000	0.470000	+5.594%	19,151	-89.043%
2022-01-19	0.499900	0.4999	0.440100	0.445100	+1.136%	2,759	-88.430%
2022-01-18	0.440100	0.4401	0.440100	0.440100	-16.962%	300	-88.298%
2022-01-14	0.530000	0.5300	0.530000	0.530000	+8.740%	2,550	-90.283%
2022-01-13	0.440000	0.5400	0.440000	0.487400	+10.773%	80,451	-89.434%
2022-01-12	0.480000	0.4800	0.440000	0.440000	0.000%	37,741	-88.295%
2022-01-11	0.500000	0.5000	0.440000	0.440000	-12.000%	536,160	-88.295%
2022-01-10	0.500000	0.6000	0.500000	0.500000	0.000%	293,233	-89.700%

.dark-mode .mYB4s5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYB4s5{ color: #333333; background-color: white; border: 2px solid #333333; }CRECWCrescera Capital Acquisition Corp Warrantstock NASDAQ

CRECW
Crescera Capital Acquisition Corp Warrant
stock NASDAQ