Dark

CRSAW
Crescent Acquisition Corp Warrant
stock NASDAQ

Inactive

Jun 21, 2021

1.60USD-3.139%(-0.05)993,415

Pre-market

0.00USD-100.000%(-1.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-21	1.6200	1.6500	1.5982	1.5982	-3.139%	993,415	0.000%
2021-06-18	1.6500	1.6700	1.5600	1.6500	+10.000%	354,144	-3.139%
2021-06-17	1.7850	1.8450	1.5000	1.5000	-16.667%	89,886	+6.547%
2021-06-16	1.8100	1.8700	1.7500	1.8000	+3.152%	179,718	-11.211%
2021-06-15	1.9700	1.9700	1.7300	1.7450	-11.869%	90,002	-8.413%
2021-06-14	2.0000	2.0300	1.8500	1.9800	+1.538%	383,131	-19.283%
2021-06-11	1.9500	2.0050	1.8500	1.9500	+7.131%	232,723	-18.041%
2021-06-10	1.7500	1.9000	1.7300	1.8202	+4.011%	172,707	-12.196%
2021-06-09	1.7400	1.7700	1.6800	1.7500	+1.156%	362,521	-8.674%
2021-06-08	1.7300	1.7300	1.7000	1.7300	+1.765%	96,029	-7.618%
2021-06-07	1.5900	1.7000	1.5700	1.7000	+9.677%	183,828	-5.988%
2021-06-04	1.5700	1.5700	1.5350	1.5500	+3.333%	57,116	+3.110%
2021-06-03	1.5300	1.5600	1.4898	1.5000	0.000%	118,355	+6.547%
2021-06-02	1.5000	1.5300	1.4500	1.5000	0.000%	70,080	+6.547%
2021-06-01	1.4500	1.5500	1.4500	1.5000	+3.448%	113,054	+6.547%
2021-05-28	1.5000	1.5050	1.4500	1.4500	-2.053%	39,502	+10.221%
2021-05-27	1.4500	1.5000	1.4500	1.4804	-1.307%	293,397	+7.957%
2021-05-26	1.5000	1.5200	1.4800	1.5000	0.000%	436,466	+6.547%
2021-05-25	1.4500	1.5400	1.4400	1.5000	+7.143%	445,802	+6.547%
2021-05-24	1.3500	1.4150	1.3500	1.4000	-6.040%	26,998	+14.157%
2021-05-21	1.4000	1.4900	1.3450	1.4900	+9.559%	324,322	+7.262%
2021-05-20	1.3500	1.3600	1.2700	1.3600	+0.741%	93,811	+17.515%
2021-05-19	1.2700	1.3799	1.2500	1.3500	+6.299%	57,139	+18.385%
2021-05-18	1.1700	1.2700	1.1700	1.2700	+8.547%	46,744	+25.843%
2021-05-17	1.1500	1.1800	1.1500	1.1700	+1.739%	21,800	+36.598%
2021-05-14	1.1604	1.1700	1.1500	1.1500	+1.761%	19,664	+38.974%
2021-05-13	1.1000	1.1556	1.1000	1.1301	+2.736%	19,500	+41.421%
2021-05-12	1.1000	1.1100	1.0800	1.1000	-0.901%	67,001	+45.291%
2021-05-11	1.0200	1.1100	1.0100	1.1100	+4.717%	39,867	+43.982%
2021-05-10	1.1300	1.1704	0.9802	1.0600	-3.636%	81,320	+50.774%
2021-05-07	1.1259	1.2001	1.0750	1.1000	0.000%	107,235	+45.291%
2021-05-06	1.1900	1.1900	1.0700	1.1000	-4.348%	35,573	+45.291%
2021-05-05	1.2299	1.2299	1.1500	1.1500	+2.660%	5,512	+38.974%
2021-05-04	1.0100	1.2300	1.0100	1.1202	-2.591%	6,870	+42.671%
2021-05-03	1.0600	1.1900	1.0000	1.1500	+8.491%	57,047	+38.974%
2021-04-30	1.0500	1.1600	0.9801	1.0600	+6.000%	22,847	+50.774%
2021-04-29	1.0400	1.0500	0.9900	1.0000	+0.030%	60,782	+59.820%
2021-04-28	1.0000	1.0400	0.9902	0.9997	-0.030%	180,130	+59.868%
2021-04-27	1.0800	1.0800	0.9600	1.0000	-4.762%	79,485	+59.820%
2021-04-26	1.0701	1.1100	1.0400	1.0500	-4.545%	227,536	+52.210%
2021-04-23	1.1000	1.2000	1.0800	1.1000	-2.655%	32,402	+45.291%
2021-04-22	1.0701	1.1400	1.0701	1.1300	0.000%	28,764	+41.434%
2021-04-21	1.1900	1.1900	1.0700	1.1300	+4.630%	10,797	+41.434%
2021-04-20	1.2000	1.2000	1.0700	1.0800	-8.475%	18,555	+47.981%
2021-04-19	1.2400	1.2400	1.1000	1.1800	+0.855%	10,432	+35.441%
2021-04-16	1.1700	1.1700	1.1000	1.1700	-0.847%	6,051	+36.598%
2021-04-15	1.2300	1.2300	1.1000	1.1800	+2.609%	9,527	+35.441%
2021-04-14	1.4400	1.4400	1.1000	1.1500	-1.709%	59,865	+38.974%
2021-04-13	1.0700	1.3600	1.0400	1.1700	+3.540%	154,171	+36.598%
2021-04-12	1.3800	1.3800	1.0600	1.1300	-7.377%	56,220	+41.434%
2021-04-09	1.3200	1.3200	1.1400	1.2200	-2.400%	19,878	+31.000%
2021-04-08	1.1900	1.3700	1.1800	1.2500	-3.846%	11,170	+27.856%
2021-04-07	1.2200	1.4100	1.2200	1.3000	-10.345%	4,180	+22.938%
2021-04-06	1.5000	1.5000	1.3510	1.4500	-5.844%	11,010	+10.221%
2021-04-05	1.3000	1.5400	1.3000	1.5400	+30.508%	421,709	+3.779%
2021-04-01	1.1200	1.1800	1.0750	1.1800	+4.889%	54,731	+35.441%
2021-03-31	1.0900	1.1400	1.0400	1.1250	-2.174%	147,411	+42.062%
2021-03-30	1.0600	1.1700	1.0600	1.1500	+1.322%	36,883	+38.974%
2021-03-29	1.2900	1.3120	1.0806	1.1350	-2.991%	60,258	+40.811%
2021-03-26	1.2800	1.2800	1.0600	1.1700	+6.849%	25,756	+36.598%
2021-03-25	1.1000	1.1100	1.0000	1.0950	-0.455%	72,930	+45.954%
2021-03-24	1.2800	1.2800	1.1000	1.1000	-14.729%	31,837	+45.291%
2021-03-23	1.4400	1.4400	1.1900	1.2900	-7.857%	125,082	+23.891%
2021-03-22	1.4400	1.4400	1.3000	1.4000	+3.704%	23,143	+14.157%
2021-03-19	1.4400	1.4400	1.3000	1.3500	-1.460%	138,762	+18.385%
2021-03-18	1.4400	1.4400	1.3200	1.3700	+1.481%	12,243	+16.657%
2021-03-17	1.1500	1.3900	1.1500	1.3500	-6.250%	81,420	+18.385%
2021-03-16	1.2600	1.4400	1.2300	1.4400	+13.386%	40,486	+10.986%
2021-03-15	1.1700	1.4400	1.1700	1.2700	+1.600%	38,269	+25.843%
2021-03-12	1.2650	1.3500	1.2300	1.2500	-6.716%	22,107	+27.856%
2021-03-11	1.2300	1.4300	1.2298	1.3400	+8.065%	27,873	+19.269%
2021-03-10	1.1000	1.2500	1.0900	1.2400	+5.983%	224,993	+28.887%
2021-03-09	1.2200	1.2800	1.1200	1.1700	+2.623%	16,845	+36.598%
2021-03-08	1.0900	1.2500	1.0300	1.1401	+4.596%	161,676	+40.181%
2021-03-05	1.3400	1.3400	0.7600	1.0900	+3.810%	62,876	+46.624%
2021-03-04	1.2500	1.2501	0.8974	1.0500	-16.000%	239,733	+52.210%
2021-03-03	1.2500	1.2700	1.1799	1.2500	0.000%	139,124	+27.856%
2021-03-02	1.2600	1.2700	1.2300	1.2500	+4.158%	47,029	+27.856%
2021-03-01	1.2700	1.3000	1.1800	1.2001	+0.008%	79,694	+33.172%
2021-02-26	1.2500	1.3000	1.1500	1.2000	-6.250%	152,905	+33.183%
2021-02-25	1.4100	1.4400	1.2500	1.2800	-9.220%	68,104	+24.859%
2021-02-24	1.4500	1.4500	1.3500	1.4100	+2.174%	76,474	+13.348%
2021-02-23	1.4200	1.4400	1.2901	1.3800	-4.828%	267,510	+15.812%
2021-02-22	1.6600	1.6600	1.4200	1.4500	+0.007%	173,716	+10.221%
2021-02-19	1.6000	1.6500	1.4400	1.4499	-10.500%	304,237	+10.228%
2021-02-18	1.6100	1.6699	1.5800	1.6200	+1.244%	71,144	-1.346%
2021-02-17	1.5600	1.6899	1.5500	1.6001	0.000%	25,949	-0.119%
2021-02-16	1.6300	1.6300	1.5400	1.6001	+1.917%	87,377	-0.119%
2021-02-12	1.5600	1.6000	1.5300	1.5700	+1.948%	91,254	+1.796%
2021-02-11	1.5600	1.6500	1.5300	1.5400	-6.092%	54,809	+3.779%
2021-02-10	1.5200	1.6399	1.5000	1.6399	-1.389%	69,557	-2.543%
2021-02-09	1.6700	1.6700	1.5650	1.6630	+8.693%	99,213	-3.897%
2021-02-08	1.5400	1.6100	1.5100	1.5300	-1.290%	60,854	+4.458%
2021-02-05	1.8000	1.8000	1.5300	1.5500	-1.899%	109,032	+3.110%
2021-02-04	1.6900	1.7000	1.5100	1.5800	-4.242%	123,044	+1.152%
2021-02-03	1.6700	1.7300	1.6500	1.6500	0.000%	49,245	-3.139%
2021-02-02	1.5900	1.7000	1.5600	1.6500	+15.385%	91,882	-3.139%
2021-02-01	1.4200	1.6700	1.4000	1.4300	+1.426%	134,828	+11.762%
2021-01-29	1.4100	1.4500	1.3500	1.4099	+0.707%	83,326	+13.356%
2021-01-28	1.4800	1.5000	1.3800	1.4000	-5.405%	81,064	+14.157%
2021-01-27	1.6600	1.6600	1.3900	1.4800	-14.451%	210,558	+7.986%
2021-01-26	1.8900	1.8900	1.7200	1.7300	-6.989%	176,144	-7.618%
2021-01-25	2.0100	2.0100	1.7800	1.8600	+0.541%	139,433	-14.075%
2021-01-22	1.9350	1.9408	1.7900	1.8500	-2.116%	222,671	-13.611%
2021-01-21	2.0000	2.0800	1.8900	1.8900	-1.818%	150,478	-15.439%
2021-01-20	2.0000	2.0547	1.7900	1.9250	-2.778%	599,225	-16.977%
2021-01-19	2.2500	2.2575	1.9701	1.9800	-4.808%	371,035	-19.283%
2021-01-15	2.5000	2.5000	1.9700	2.0800	-10.345%	930,457	-23.163%
2021-01-14	2.4900	2.5500	2.2400	2.3200	+32.571%	2,493,676	-31.112%
2021-01-13	1.7500	1.7500	1.6998	1.7500	+2.941%	8,636	-8.674%
2021-01-12	1.6100	1.7001	1.5950	1.7000	+7.595%	25,332	-5.988%
2021-01-11	1.7500	1.7500	1.5600	1.5800	-9.714%	29,325	+1.152%
2021-01-08	1.7500	2.5000	1.6502	1.7500	+7.362%	71,849	-8.674%
2021-01-07	1.6000	1.6999	1.6000	1.6300	+6.536%	22,593	-1.951%
2021-01-06	1.4600	1.6000	1.4600	1.5300	+7.746%	62,652	+4.458%
2021-01-05	1.4000	1.4400	1.4000	1.4200	0.000%	10,336	+12.549%
2021-01-04	1.4610	1.4900	1.4100	1.4200	-5.948%	30,661	+12.549%
2020-12-31	1.5000	1.5200	1.4200	1.5098	+3.411%	28,834	+5.855%
2020-12-30	1.4100	1.4600	1.4100	1.4600	-5.605%	29,590	+9.466%
2020-12-29	1.6000	1.6000	1.5000	1.5467	+2.430%	10,300	+3.330%
2020-12-28	1.5700	1.5989	1.4800	1.5100	+0.673%	43,976	+5.841%
2020-12-24	1.4400	1.5250	1.4400	1.4999	-5.667%	6,015	+6.554%
2020-12-23	1.4400	1.5998	1.4400	1.5900	+13.571%	48,762	+0.516%
2020-12-22	1.3500	1.4501	1.3500	1.4000	+2.941%	32,731	+14.157%
2020-12-21	1.2200	1.3900	1.2100	1.3600	-2.158%	37,977	+17.515%
2020-12-18	1.1900	1.3900	1.1900	1.3900	+6.099%	9,225	+14.978%
2020-12-17	1.1600	1.3900	1.1600	1.3101	+3.149%	6,250	+21.991%
2020-12-16	1.1600	1.2702	1.1400	1.2701	+3.260%	20,395	+25.833%
2020-12-15	1.2000	1.3106	1.1500	1.2300	-6.818%	19,856	+29.935%
2020-12-14	1.4500	1.4500	1.2600	1.3200	-6.383%	2,377	+21.076%
2020-12-11	1.2800	1.5000	1.1400	1.4100	+13.710%	84,169	+13.348%
2020-12-10	1.1800	1.3112	1.1100	1.2400	+20.388%	44,442	+28.887%
2020-12-09	1.0300	1.1252	1.0300	1.0300	-1.923%	9,801	+55.165%
2020-12-08	1.0200	1.1400	1.0200	1.0502	+0.029%	34,993	+52.181%
2020-12-07	1.1791	1.2000	1.0200	1.0499	-8.704%	38,241	+52.224%
2020-12-04	1.3400	1.3400	1.1000	1.1500	+2.222%	20,357	+38.974%
2020-12-03	1.0400	1.1250	1.0400	1.1250	0.000%	4,272	+42.062%
2020-12-02	1.0400	1.2200	0.9000	1.1250	+4.167%	72,199	+42.062%
2020-12-01	1.1400	1.1400	0.9300	1.0800	0.000%	18,040	+47.981%

.dark-mode .CV6bTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CV6bTq{ color: #333333; background-color: white; border: 2px solid #333333; }CRSAWCrescent Acquisition Corp Warrantstock NASDAQ

CRSAW
Crescent Acquisition Corp Warrant
stock NASDAQ