Dark

CRZNW
Corazon Capital V838 Monoceros Corp Warrant
stock NASDAQ

Inactive

Mar 22, 2023

0.000700USD-56.250%(-0.000900)6,266

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
2023-03-22	0.0008	0.0008	0.0007	0.0007	-56.250%	6,266	0.000%
2023-03-20	0.0016	0.0016	0.0016	0.0016	+100.000%	2,372	-56.250%
2023-03-15	0.0007	0.0008	0.0007	0.0008	+60.000%	7,399	-12.500%
2023-03-14	0.0011	0.0011	0.0005	0.0005	-96.094%	40,602	+40.000%
2023-03-13	0.0148	0.0148	0.0128	0.0128	+28.000%	400	-94.531%
2023-03-09	0.0116	0.0117	0.0100	0.0100	-5.660%	601	-93.000%
2023-03-08	0.0106	0.0106	0.0106	0.0106	+82.759%	1,000	-93.396%
2023-03-07	0.0200	0.0200	0.0051	0.0058	-71.144%	3,300	-87.931%
2023-03-06	0.0200	0.0201	0.0200	0.0201	+151.250%	32,849	-96.517%
2023-03-02	0.0300	0.0300	0.0080	0.0080	-47.020%	42,489	-91.250%
2023-03-01	0.0229	0.0229	0.0151	0.0151	-24.500%	5,775	-95.364%
2023-02-22	0.0200	0.0200	0.0200	0.0200	+3.093%	4,000	-96.500%
2023-02-15	0.0200	0.0200	0.0194	0.0194	-61.200%	1,040	-96.392%
2023-02-13	0.0500	0.0500	0.0500	0.0500	0.000%	1,040	-98.600%
2023-02-10	0.0300	0.0500	0.0300	0.0500	+66.667%	3,100	-98.600%
2023-02-07	0.0300	0.0300	0.0300	0.0300	-27.536%	2,000	-97.667%
2023-02-02	0.0424	0.0424	0.0414	0.0414	+5.612%	200	-98.309%
2023-02-01	0.0360	0.0392	0.0360	0.0392	+12.000%	1,000	-98.214%
2023-01-31	0.0300	0.0370	0.0296	0.0350	-37.943%	284,633	-98.000%
2023-01-27	0.0564	0.0564	0.0564	0.0564	+114.449%	500	-98.759%
2023-01-26	0.0250	0.0308	0.0250	0.0263	-4.364%	3,700	-97.338%
2023-01-23	0.0275	0.0275	0.0275	0.0275	-6.143%	700	-97.455%
2023-01-20	0.0275	0.0309	0.0275	0.0293	-51.085%	2,500	-97.611%
2023-01-19	0.0599	0.0599	0.0599	0.0599	+99.667%	500	-98.831%
2023-01-10	0.0297	0.0308	0.0263	0.0300	+36.986%	3,997	-97.667%
2023-01-06	0.0219	0.0219	0.0219	0.0219	+9.500%	103	-96.804%
2022-12-28	0.0200	0.0200	0.0200	0.0200	0.000%	67,329	-96.500%
2022-12-27	0.0200	0.0200	0.0200	0.0200	0.000%	5,003	-96.500%
2022-12-23	0.0200	0.0200	0.0200	0.0200	+3.093%	101,000	-96.500%
2022-12-22	0.0200	0.0200	0.0194	0.0194	-3.000%	90,666	-96.392%
2022-12-21	0.0200	0.0200	0.0200	0.0200	0.000%	9,047	-96.500%
2022-12-20	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-96.500%
2022-12-19	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-96.500%
2022-12-16	0.0200	0.0200	0.0200	0.0200	+66.667%	1,002	-96.500%
2022-12-15	0.0210	0.0247	0.0120	0.0120	-79.452%	15,600	-94.167%
2022-12-12	0.0584	0.0584	0.0584	0.0584	+192.000%	100	-98.801%
2022-12-09	0.0200	0.0200	0.0200	0.0200	-65.517%	100	-96.500%
2022-11-30	0.0579	0.0580	0.0579	0.0580	+190.000%	200	-98.793%
2022-11-25	0.1300	0.1300	0.0200	0.0200	-50.000%	3,368	-96.500%
2022-11-23	0.1013	0.1013	0.0386	0.0400	+33.333%	11,139	-98.250%
2022-11-22	0.0300	0.0300	0.0300	0.0300	+3.448%	400	-97.667%
2022-11-18	0.0110	0.0290	0.0110	0.0290	+45.729%	4,248	-97.586%
2022-11-17	0.0110	0.0200	0.0110	0.0199	-0.500%	396	-96.482%
2022-11-16	0.0101	0.0200	0.0035	0.0200	0.000%	24,992	-96.500%
2022-11-15	0.0200	0.0200	0.0200	0.0200	0.000%	160	-96.500%
2022-11-14	0.0200	0.0200	0.0200	0.0200	0.000%	5,000	-96.500%
2022-11-11	0.0200	0.0200	0.0188	0.0200	+0.503%	29,000	-96.500%
2022-11-10	0.0276	0.0276	0.0130	0.0199	-0.500%	708	-96.482%
2022-11-08	0.0200	0.0288	0.0200	0.0200	-33.110%	15,100	-96.500%
2022-11-04	0.0299	0.0299	0.0299	0.0299	0.000%	142	-97.659%
2022-11-03	0.0101	0.0299	0.0101	0.0299	0.000%	200	-97.659%
2022-11-02	0.0694	0.0694	0.0100	0.0299	+196.040%	1,779	-97.659%
2022-11-01	0.0698	0.0698	0.0101	0.0101	-49.751%	7,493	-93.069%
2022-10-31	0.0200	0.0357	0.0110	0.0201	+16.860%	23,764	-96.517%
2022-10-28	0.0210	0.0372	0.0172	0.0172	-77.067%	18,225	-95.930%
2022-10-27	0.0800	0.0800	0.0750	0.0750	+104.360%	348	-99.067%
2022-10-26	0.0772	0.0773	0.0367	0.0367	-49.028%	700	-98.093%
2022-10-25	0.0800	0.0800	0.0720	0.0720	+132.258%	300	-99.028%
2022-10-24	0.0868	0.0868	0.0159	0.0310	+14.815%	24,929	-97.742%
2022-10-21	0.0868	0.0868	0.0241	0.0270	-68.858%	10,258	-97.407%
2022-10-18	0.0867	0.0867	0.0867	0.0867	+13.482%	1,288	-99.193%
2022-10-17	0.0795	0.0796	0.0763	0.0764	+39.416%	2,598	-99.084%
2022-10-12	0.0577	0.0599	0.0522	0.0548	0.000%	10,116	-98.723%
2022-10-11	0.1000	0.1000	0.0548	0.0548	+18.359%	1,197	-98.723%
2022-10-10	0.0990	0.0990	0.0463	0.0463	+16.040%	1,394	-98.488%
2022-10-07	0.0325	0.0400	0.0325	0.0399	+33.000%	4,200	-98.246%
2022-10-06	0.0300	0.0300	0.0300	0.0300	-18.919%	3,270	-97.667%
2022-10-05	0.0340	0.0371	0.0299	0.0370	+23.333%	1,400	-98.108%
2022-10-04	0.0300	0.0300	0.0300	0.0300	-47.735%	55,600	-97.667%
2022-10-03	0.0395	0.0574	0.0395	0.0574	+23.707%	500	-98.780%
2022-09-30	0.0600	0.0600	0.0464	0.0464	+60.000%	300	-98.491%
2022-09-29	0.0250	0.1141	0.0250	0.0290	-55.793%	1,554	-97.586%
2022-09-21	0.0542	0.0792	0.0542	0.0656	-17.380%	520	-98.933%
2022-09-20	0.0775	0.0881	0.0775	0.0794	+12.465%	1,300	-99.118%
2022-09-09	0.0702	0.0706	0.0702	0.0706	-29.471%	400	-99.008%
2022-09-02	0.1003	0.1003	0.1001	0.1001	-4.667%	1,600	-99.301%
2022-09-01	0.1122	0.1122	0.1050	0.1050	-23.581%	960	-99.333%
2022-08-31	0.1374	0.1374	0.1374	0.1374	+31.862%	1,000	-99.491%
2022-08-30	0.1042	0.1042	0.1042	0.1042	-0.762%	4,000	-99.328%
2022-08-29	0.1067	0.1067	0.1050	0.1050	+4.895%	1,100	-99.333%
2022-08-26	0.1100	0.1100	0.1001	0.1001	-20.429%	400	-99.301%
2022-08-25	0.1129	0.1258	0.1129	0.1258	+25.800%	300	-99.444%
2022-08-24	0.0900	0.1001	0.0900	0.1000	+11.111%	301,062	-99.300%
2022-08-23	0.1001	0.1001	0.0900	0.0900	0.000%	6,607	-99.222%
2022-08-22	0.0900	0.0900	0.0900	0.0900	-10.090%	1,000	-99.222%
2022-08-17	0.1001	0.1001	0.1000	0.1001	0.000%	1,900	-99.301%
2022-08-16	0.1001	0.1299	0.1000	0.1001	0.000%	7,000	-99.301%
2022-08-15	0.1000	0.1100	0.1000	0.1001	+0.100%	20,946	-99.301%
2022-08-12	0.1000	0.1000	0.1000	0.1000	+0.100%	5,800	-99.300%
2022-08-09	0.0999	0.1000	0.0999	0.0999	+1.628%	10,163	-99.299%
2022-08-08	0.0983	0.1000	0.0983	0.0983	-1.602%	5,800	-99.288%
2022-08-05	0.0999	0.0999	0.0999	0.0999	0.000%	0	-99.299%
2022-08-04	0.0869	0.1000	0.0869	0.0999	+9.901%	2,411	-99.299%
2022-08-01	0.0729	0.0909	0.0729	0.0909	-2.258%	500	-99.230%
2022-07-26	0.0800	0.0998	0.0800	0.0930	+15.385%	1,200	-99.247%
2022-07-25	0.0806	0.0806	0.0806	0.0806	-23.819%	101	-99.132%
2022-07-21	0.1058	0.1058	0.1058	0.1058	+49.435%	1,500	-99.338%
2022-07-20	0.0999	0.0999	0.0708	0.0708	+17.804%	200	-99.011%
2022-07-19	0.0601	0.0601	0.0601	0.0601	-14.143%	31,202	-98.835%
2022-07-18	0.0994	0.0994	0.0700	0.0700	+0.575%	700	-99.000%
2022-07-15	0.0500	0.1535	0.0500	0.0696	-22.667%	126,580	-98.994%
2022-07-06	0.1000	0.1000	0.0900	0.0900	-26.531%	398	-99.222%
2022-06-17	0.2182	0.2494	0.1200	0.1225	-5.769%	6,484	-99.429%
2022-06-14	0.1300	0.1300	0.1300	0.1300	-23.484%	100	-99.462%
2022-06-10	0.1510	0.1699	0.1500	0.1699	-0.059%	13,407	-99.588%
2022-06-09	0.2049	0.2049	0.1700	0.1700	-1.791%	302	-99.588%
2022-06-03	0.1822	0.1822	0.1731	0.1731	-16.618%	600	-99.596%
2022-06-02	0.2076	0.2076	0.2076	0.2076	+9.321%	1,098	-99.663%
2022-06-01	0.1230	0.1899	0.1230	0.1899	+4.628%	525	-99.631%
2022-05-27	0.1815	0.1815	0.1815	0.1815	+21.000%	59,262	-99.614%
2022-05-25	0.1500	0.1500	0.1500	0.1500	+0.067%	95,000	-99.533%
2022-05-24	0.1315	0.1499	0.1315	0.1499	-18.973%	7,031	-99.533%
2022-05-18	0.1850	0.1850	0.1850	0.1850	+1.985%	100	-99.622%
2022-05-12	0.1665	0.1899	0.1665	0.1814	+5.404%	399	-99.614%
2022-05-10	0.2005	0.2005	0.1721	0.1721	-11.289%	1,000	-99.593%
2022-05-09	0.1552	0.2000	0.1552	0.1940	-15.615%	378	-99.639%
2022-05-04	0.1915	0.2300	0.1817	0.2299	+9.476%	5,888	-99.696%
2022-05-02	0.2100	0.2100	0.2100	0.2100	-0.048%	200	-99.667%
2022-04-29	0.2101	0.2230	0.2101	0.2101	-4.500%	600	-99.667%
2022-04-28	0.2200	0.2200	0.2200	0.2200	-8.333%	105	-99.682%
2022-04-27	0.2400	0.2500	0.2278	0.2400	0.000%	3,053	-99.708%
2022-04-26	0.2500	0.2597	0.2300	0.2400	-13.514%	28,273	-99.708%
2022-04-20	0.2684	0.2775	0.2610	0.2775	-0.893%	402	-99.748%
2022-04-13	0.3510	0.3510	0.2800	0.2800	-22.222%	1,100	-99.750%
2022-04-12	0.3456	0.3600	0.3351	0.3600	+9.356%	1,102	-99.806%
2022-04-11	0.2769	0.3292	0.2769	0.3292	+31.680%	1,109	-99.787%
2022-04-07	0.2500	0.2500	0.2500	0.2500	-3.846%	1,562	-99.720%
2022-04-06	0.2600	0.2700	0.2600	0.2600	-1.850%	1,380	-99.731%
2022-04-05	0.2615	0.2649	0.2615	0.2649	+0.227%	200	-99.736%
2022-04-04	0.2481	0.2643	0.2481	0.2643	-24.139%	1,111	-99.735%
2022-03-31	0.3089	0.3484	0.3089	0.3484	-8.316%	1,642	-99.799%
2022-03-09	0.4001	0.4001	0.3800	0.3800	-18.068%	4,819	-99.816%
2022-03-08	0.4638	0.4638	0.4638	0.4638	-1.256%	1,000	-99.849%
2022-03-07	0.4757	0.4757	0.3800	0.4697	-1.303%	47,119	-99.851%
2022-03-04	0.4788	0.4788	0.4759	0.4759	-0.606%	21,710	-99.853%
2022-03-03	0.4794	0.4794	0.4729	0.4788	-0.125%	3,500	-99.854%
2022-02-24	0.4795	0.4795	0.4794	0.4794	-0.063%	2,100	-99.854%
2022-02-22	0.4799	0.4799	0.4797	0.4797	-0.062%	3,000	-99.854%
2022-02-18	0.4897	0.4897	0.4698	0.4800	-1.981%	70,900	-99.854%
2022-02-17	0.4949	0.4949	0.4897	0.4897	-1.071%	37,550	-99.857%
2022-02-16	0.4988	0.4988	0.4949	0.4950	-0.802%	27,935	-99.859%
2022-02-07	0.5000	0.5000	0.4795	0.4990	-0.200%	55,298	-99.860%
2022-02-03	0.5000	0.5000	0.5000	0.5000	-25.206%	2,200	-99.860%
2022-02-01	0.6685	0.6685	0.6685	0.6685	+31.284%	1,542	-99.895%
2022-01-31	0.5092	0.5092	0.5092	0.5092	-1.604%	100	-99.863%
2022-01-28	0.5000	0.5175	0.5000	0.5175	-13.750%	802	-99.865%
2022-01-27	0.5000	0.6000	0.5000	0.6000	+20.000%	7,670	-99.883%
2022-01-26	0.5350	0.5365	0.4800	0.5000	0.000%	5,194	-99.860%
2022-01-19	0.5000	0.5262	0.5000	0.5000	0.000%	17,468	-99.860%
2022-01-18	0.5500	0.5500	0.5000	0.5000	-9.091%	34,390	-99.860%
2022-01-14	0.5500	0.5505	0.5400	0.5500	0.000%	60,000	-99.873%
2022-01-13	0.5830	0.5830	0.5500	0.5500	-21.417%	6,308	-99.873%
2022-01-07	0.6640	0.6999	0.6500	0.6999	+1.435%	1,559	-99.900%
2021-12-31	0.7201	0.7221	0.6900	0.6900	+9.524%	622	-99.899%
2021-12-30	0.6300	0.6300	0.6300	0.6300	0.000%	725	-99.889%
2021-12-27	0.6300	0.6300	0.6300	0.6300	0.000%	639	-99.889%
2021-12-22	0.6300	0.6300	0.6300	0.6300	-4.762%	100	-99.889%
2021-12-21	0.6615	0.6615	0.6615	0.6615	+6.694%	500	-99.894%
2021-12-20	0.6300	0.6300	0.6200	0.6200	-1.587%	233	-99.887%
2021-12-17	0.6300	0.6300	0.6300	0.6300	-2.763%	400	-99.889%
2021-12-15	0.6600	0.6600	0.6300	0.6479	+2.841%	3,446	-99.892%
2021-12-14	0.6800	0.7000	0.6300	0.6300	-7.760%	24,429	-99.889%
2021-12-10	0.7000	0.7000	0.6810	0.6830	-2.429%	434	-99.898%
2021-12-09	0.7000	0.7400	0.7000	0.7000	-15.479%	984	-99.900%
2021-12-08	0.7299	0.8299	0.6811	0.8282	-1.393%	3,312	-99.915%
2021-12-07	0.7000	0.8399	0.7000	0.8399	0.000%	968	-99.917%
2021-12-03	0.8399	0.8399	0.8399	0.8399	+6.330%	100	-99.917%
2021-12-02	0.7899	0.7899	0.7899	0.7899	+12.843%	100	-99.911%
2021-12-01	0.6801	0.7777	0.6800	0.7000	0.000%	9,402	-99.900%
2021-11-29	0.7000	0.7001	0.6958	0.7000	-17.170%	48,145	-99.900%
2021-11-23	0.7988	0.8451	0.7988	0.8451	+6.315%	1,763	-99.917%
2021-11-19	0.7949	0.7949	0.7949	0.7949	+0.063%	100	-99.912%
2021-11-17	0.8010	0.8010	0.7944	0.7944	-0.700%	33,825	-99.912%
2021-11-16	0.7511	0.8005	0.7500	0.8000	-5.882%	1,800	-99.913%
2021-11-15	0.8500	0.8500	0.8500	0.8500	+1.190%	2,533	-99.918%
2021-11-11	0.7534	0.8400	0.7534	0.8400	+11.836%	6,394	-99.917%
2021-11-03	0.7511	0.7511	0.7511	0.7511	+0.147%	100	-99.907%
2021-11-02	0.7500	0.7500	0.7500	0.7500	0.000%	159,900	-99.907%
2021-10-27	0.7500	0.7500	0.7500	0.7500	-6.250%	50,001	-99.907%
2021-10-25	0.8000	0.8000	0.8000	0.8000	-2.498%	8,520	-99.913%
2021-10-14	0.8205	0.8205	0.8205	0.8205	+12.784%	353	-99.915%
2021-10-07	0.7275	0.7275	0.7275	0.7275	-17.028%	4,551	-99.904%
2021-10-04	0.7594	0.8773	0.7594	0.8768	+16.907%	408	-99.920%
2021-10-01	0.7500	0.7500	0.7500	0.7500	-1.316%	1,336	-99.907%
2021-09-30	0.7600	0.7600	0.7600	0.7600	+16.923%	1,100	-99.908%
2021-09-28	0.6500	0.6500	0.6500	0.6500	-7.143%	761	-99.892%
2021-09-23	0.6600	0.7500	0.6500	0.7000	+1.449%	84,466	-99.900%
2021-09-21	0.7000	0.7300	0.6900	0.6900	+3.201%	52,967	-99.899%
2021-09-20	0.6686	0.6686	0.6686	0.6686	-4.499%	128	-99.895%
2021-09-16	0.7000	0.7005	0.7000	0.7001	+0.014%	387	-99.900%
2021-09-15	0.9300	0.9300	0.7000	0.7000	-24.731%	41,440	-99.900%
2021-09-10	0.9300	0.9300	0.8500	0.9300	0.000%	650	-99.925%
2021-09-07	0.9800	0.9800	0.9300	0.9300	-6.061%	3,640	-99.925%
2021-09-01	0.9900	0.9900	0.9900	0.9900	+6.452%	100	-99.929%
2021-08-31	0.9300	0.9300	0.9300	0.9300	-10.577%	2,334	-99.925%
2021-08-24	1.0400	1.0400	1.0400	1.0400	-3.704%	367	-99.933%
2021-08-23	1.0800	1.0800	1.0800	1.0800	-3.571%	97,087	-99.935%
2021-08-02	1.1200	1.1200	1.1200	1.1200	-14.504%	0	-99.938%
2021-07-30	1.3100	1.3100	1.3000	1.3100	-12.081%	601	-99.947%
2021-07-28	1.4900	1.4900	1.4900	1.4900	+40.566%	0	-99.953%
2021-07-21	1.0600	1.0700	1.0600	1.0600	-0.935%	1,398	-99.934%
2021-07-20	1.0900	1.0900	1.0700	1.0700	-15.079%	1,000	-99.935%
2021-07-15	1.0500	1.2600	1.0500	1.2600	+24.752%	4,200	-99.944%
2021-07-14	1.0100	1.0100	1.0100	1.0100	-0.980%	17,921	-99.931%
2021-07-02	1.0200	1.0200	1.0200	1.0200	0.000%	38	-99.931%
2021-07-01	1.0200	1.0200	1.0200	1.0200	0.000%	3,223	-99.931%
2021-06-30	1.0300	1.0300	1.0200	1.0200	-0.971%	12,691	-99.931%
2021-06-29	1.0300	1.0300	1.0300	1.0300	+3.000%	3,050	-99.932%
2021-06-25	0.9500	1.0625	0.9500	1.0000	+7.446%	3,040	-99.930%
2021-06-24	1.1332	1.2100	0.9300	0.9307	+0.075%	10,304	-99.925%
2021-06-21	0.9775	1.0000	0.9300	0.9300	+9.412%	15,473	-99.925%
2021-06-18	0.8500	0.8500	0.8255	0.8500	0.000%	6,800	-99.918%
2021-06-17	1.0000	1.0000	0.8127	0.8500	-15.000%	8,869	-99.918%
2021-06-16	0.8201	1.0600	0.8200	1.0000	+38.850%	69,716	-99.930%
2021-06-11	0.7400	0.7400	0.7201	0.7202	-23.383%	1,100	-99.903%
2021-06-01	0.9400	0.9400	0.9400	0.9400	+0.999%	500	-99.926%
2021-05-28	1.0000	1.0000	0.9306	0.9307	-5.532%	1,611	-99.925%
2021-05-26	1.0000	1.0000	0.9852	0.9852	+47.375%	1,200	-99.929%
2021-05-20	0.7482	1.1500	0.6685	0.6685	+16.140%	900	-99.895%
2021-05-19	0.2700	1.1500	0.2600	0.5756	-21.291%	21,682	-99.878%
2021-05-18	0.9000	0.9000	0.7313	0.7313	-8.588%	1,600	-99.904%
2021-05-17	0.8000	0.8000	0.8000	0.8000	0.000%	200	-99.913%

.dark-mode .Tql0kf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tql0kf{ color: #333333; background-color: white; border: 2px solid #333333; }CRZNWCorazon Capital V838 Monoceros Corp Warrantstock NASDAQ

CRZNW
Corazon Capital V838 Monoceros Corp Warrant
stock NASDAQ