Dark

CTAQ
Carney Technology Acquisition Corp. II Class A Common Stock
stock NASDAQ

Inactive

Feb 14, 2023

10.18USD0.000%(0.00)344,122

Pre-market

0.00USD-100.000%(-10.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-14	10.1900	10.2400	10.1700	10.1800	0.000%	344,122	0.000%
2023-02-13	10.1500	10.1800	10.1400	10.1800	-0.196%	112,342	0.000%
2023-02-10	10.2000	10.2000	10.2000	10.2000	+0.295%	768	-0.196%
2023-02-09	10.1800	10.1875	10.1700	10.1700	-0.098%	194,053	+0.098%
2023-02-08	10.1800	10.1800	10.1800	10.1800	0.000%	97	0.000%
2023-02-07	10.1800	10.1800	10.1800	10.1800	0.000%	31	0.000%
2023-02-06	10.1900	10.1900	10.1700	10.1800	0.000%	24,064	0.000%
2023-02-03	10.1700	10.1800	10.1700	10.1800	0.000%	62,958	0.000%
2023-02-02	10.1800	10.1800	10.1800	10.1800	+0.098%	101	0.000%
2023-01-31	10.1700	10.1700	10.1700	10.1700	-0.098%	62,835	+0.098%
2023-01-30	10.1800	10.1800	10.1800	10.1800	0.000%	237	0.000%
2023-01-27	10.1750	10.1800	10.1750	10.1800	+0.197%	5,293	0.000%
2023-01-26	10.1700	10.1800	10.1600	10.1600	-0.098%	113,201	+0.197%
2023-01-25	10.1700	10.1700	10.1600	10.1700	+0.049%	25,066	+0.098%
2023-01-24	10.1700	10.1700	10.1600	10.1650	-0.049%	4,461	+0.148%
2023-01-23	10.1700	10.1700	10.1700	10.1700	-0.049%	494	+0.098%
2023-01-20	10.1800	10.1800	10.1750	10.1750	-0.049%	2,376	+0.049%
2023-01-18	10.1900	10.2000	10.1800	10.1800	-0.049%	8,517	0.000%
2023-01-17	10.1900	10.1900	10.1850	10.1850	+0.049%	18,902	-0.049%
2023-01-13	10.1950	10.2000	10.1800	10.1800	-0.196%	25,530	0.000%
2023-01-12	10.1800	10.2000	10.1700	10.2000	+0.196%	85,704	-0.196%
2023-01-11	10.1750	10.1900	10.1750	10.1800	+0.049%	5,593	0.000%
2023-01-10	10.1400	10.1800	10.1350	10.1750	+0.345%	61,977	+0.049%
2023-01-09	10.1400	10.1400	10.1400	10.1400	+0.099%	5,201	+0.394%
2023-01-06	10.3000	10.3100	10.1300	10.1300	-0.099%	6,761	+0.494%
2023-01-05	10.1600	10.1900	10.1300	10.1400	-0.197%	55,004	+0.394%
2023-01-04	10.4100	10.6400	10.1600	10.1600	-0.878%	13,358	+0.197%
2023-01-03	10.3700	10.5300	10.2500	10.2500	+0.098%	7,490	-0.683%
2022-12-30	10.1300	10.3400	10.1300	10.2400	+0.887%	6,319	-0.586%
2022-12-29	10.1500	10.1500	10.1500	10.1500	+0.197%	240	+0.296%
2022-12-28	10.4500	10.4500	10.1100	10.1300	-0.099%	14,449	+0.494%
2022-12-27	10.2000	10.4800	10.1200	10.1400	0.000%	160,183	+0.394%
2022-12-23	10.1600	10.1600	10.1400	10.1400	-1.563%	985	+0.394%
2022-12-22	10.5500	10.5500	10.1650	10.3010	+1.189%	24,120	-1.175%
2022-12-21	10.1800	10.1800	10.1800	10.1800	-1.261%	241	0.000%
2022-12-20	10.1200	10.3100	10.1100	10.3100	+1.877%	4,493	-1.261%
2022-12-19	10.1200	10.1200	10.1200	10.1200	-2.222%	254	+0.593%
2022-12-16	10.3100	10.3500	10.1301	10.3500	+0.583%	1,841	-1.643%
2022-12-15	10.1200	10.3800	10.1100	10.2900	+1.479%	18,449	-1.069%
2022-12-14	10.1400	10.1500	10.1100	10.1400	-0.099%	15,180	+0.394%
2022-12-13	10.1100	10.1500	10.1094	10.1500	0.000%	2,002,740	+0.296%
2022-12-12	10.0500	10.1500	10.0500	10.1500	+1.096%	3,970	+0.296%
2022-12-09	10.0500	10.0500	10.0400	10.0400	-0.100%	2,380	+1.394%
2022-12-08	10.0400	10.0510	9.9250	10.0500	0.000%	5,861	+1.294%
2022-12-07	10.0600	10.0600	10.0500	10.0500	-0.099%	19,391	+1.294%
2022-12-06	10.0600	10.0650	10.0600	10.0600	+0.100%	63,351	+1.193%
2022-12-05	10.0500	10.0600	10.0500	10.0500	-0.099%	25,903	+1.294%
2022-12-02	10.0500	10.0600	10.0500	10.0600	+0.199%	404	+1.193%
2022-12-01	10.0400	10.0500	10.0400	10.0400	-0.100%	136,603	+1.394%
2022-11-30	10.0600	10.0600	10.0500	10.0500	+0.100%	119,349	+1.294%
2022-11-28	10.0600	10.0600	10.0400	10.0400	0.000%	17,876	+1.394%
2022-11-25	10.0400	10.0600	10.0400	10.0400	-0.100%	1,308,477	+1.394%
2022-11-23	10.0500	10.0500	10.0450	10.0500	+0.100%	6,524	+1.294%
2022-11-22	10.0350	10.0600	10.0300	10.0400	+0.050%	74,418	+1.394%
2022-11-21	10.0400	10.0400	10.0300	10.0350	0.000%	17,666	+1.445%
2022-11-18	10.0350	10.0350	10.0350	10.0350	-0.050%	64,282	+1.445%
2022-11-17	10.0310	10.0400	10.0300	10.0400	+0.100%	1,902	+1.394%
2022-11-16	10.0300	10.0400	10.0300	10.0300	0.000%	955	+1.496%
2022-11-15	10.0250	10.0350	10.0250	10.0300	+0.100%	43,846	+1.496%
2022-11-14	10.0200	10.0200	10.0200	10.0200	0.000%	452	+1.597%
2022-11-11	10.0250	10.0250	10.0100	10.0200	-0.050%	30,953	+1.597%
2022-11-09	10.0200	10.0300	10.0200	10.0250	+0.050%	6,169	+1.546%
2022-11-08	10.0200	10.0250	10.0200	10.0200	-0.050%	1,865	+1.597%
2022-11-07	10.0250	10.0250	10.0200	10.0250	+0.150%	1,415	+1.546%
2022-11-04	10.0100	10.0100	10.0100	10.0100	-0.099%	234	+1.698%
2022-11-03	10.0100	10.0199	10.0100	10.0199	+0.049%	33,433	+1.598%
2022-11-02	10.0150	10.0150	10.0100	10.0150	+0.050%	4,142	+1.648%
2022-11-01	10.0000	10.0100	10.0000	10.0100	+0.100%	78,989	+1.698%
2022-10-31	10.0050	10.0050	10.0000	10.0000	0.000%	775	+1.800%
2022-10-28	10.0000	10.0050	10.0000	10.0000	0.000%	42,560	+1.800%
2022-10-27	10.0000	10.0001	10.0000	10.0000	0.000%	15,555	+1.800%
2022-10-26	10.0000	10.0000	9.9900	10.0000	+0.050%	29,543	+1.800%
2022-10-25	10.0000	10.0000	9.9900	9.9950	+0.050%	144,385	+1.851%
2022-10-24	9.9900	9.9950	9.9900	9.9900	0.000%	6,355	+1.902%
2022-10-21	9.9900	9.9900	9.9900	9.9900	-0.050%	1,999	+1.902%
2022-10-20	9.9900	9.9950	9.9850	9.9950	+0.150%	8,325	+1.851%
2022-10-19	9.9800	9.9800	9.9700	9.9800	+0.100%	105,608	+2.004%
2022-10-18	9.9750	9.9800	9.9700	9.9700	-0.100%	4,672	+2.106%
2022-10-17	9.9700	9.9800	9.9700	9.9800	+0.100%	2,018	+2.004%
2022-10-13	9.9750	9.9750	9.9700	9.9700	-0.100%	519	+2.106%
2022-10-12	9.9800	9.9800	9.9800	9.9800	+0.100%	103	+2.004%
2022-10-11	9.9700	9.9700	9.9700	9.9700	-0.100%	2,186	+2.106%
2022-10-07	9.9700	9.9800	9.9600	9.9800	+0.151%	61,400	+2.004%
2022-10-06	9.9700	9.9700	9.9650	9.9650	+0.050%	327	+2.158%
2022-10-05	9.9600	9.9600	9.9600	9.9600	0.000%	2,191	+2.209%
2022-10-04	9.9600	9.9700	9.9600	9.9600	0.000%	220,738	+2.209%
2022-10-03	9.9550	9.9700	9.9500	9.9600	0.000%	441,604	+2.209%
2022-09-30	9.9500	9.9600	9.9400	9.9600	+0.101%	89,554	+2.209%
2022-09-29	9.9500	9.9500	9.9500	9.9500	0.000%	327	+2.312%
2022-09-28	9.9400	9.9500	9.9200	9.9500	+0.201%	359,026	+2.312%
2022-09-27	9.9400	9.9400	9.9300	9.9300	+0.101%	71,101	+2.518%
2022-09-26	9.9400	9.9400	9.9200	9.9200	-0.201%	248,618	+2.621%
2022-09-23	9.9400	9.9400	9.9400	9.9400	-0.101%	2,308	+2.414%
2022-09-22	9.9450	9.9500	9.9450	9.9500	+0.050%	675	+2.312%
2022-09-21	9.9450	9.9450	9.9450	9.9450	-0.050%	684	+2.363%
2022-09-20	9.9400	9.9500	9.9300	9.9500	+0.201%	26,275	+2.312%
2022-09-16	9.9300	9.9300	9.9300	9.9300	-0.101%	7,688	+2.518%
2022-09-15	9.9350	9.9500	9.9350	9.9400	0.000%	60,655	+2.414%
2022-09-14	9.9400	9.9400	9.9400	9.9400	+0.101%	256	+2.414%
2022-09-12	9.9350	9.9350	9.9300	9.9300	+0.101%	100,471	+2.518%
2022-09-09	9.9200	9.9250	9.9200	9.9200	0.000%	100,200	+2.621%
2022-09-08	9.9200	9.9200	9.9200	9.9200	-0.101%	45	+2.621%
2022-09-07	9.9300	9.9300	9.9300	9.9300	0.000%	200,005	+2.518%
2022-09-01	9.9500	9.9500	9.9300	9.9300	-0.101%	6,187	+2.518%
2022-08-31	9.9200	9.9400	9.9200	9.9400	+0.202%	17,431	+2.414%
2022-08-30	9.9200	9.9200	9.9200	9.9200	0.000%	5,015	+2.621%
2022-08-29	9.9300	9.9400	9.9150	9.9200	0.000%	176,031	+2.621%
2022-08-26	9.9150	9.9200	9.9119	9.9200	+0.101%	13,447	+2.621%
2022-08-25	9.9100	9.9100	9.9100	9.9100	0.000%	210	+2.725%
2022-08-24	9.9100	9.9100	9.9000	9.9100	0.000%	90,606	+2.725%
2022-08-23	9.9100	9.9100	9.9100	9.9100	-0.201%	280	+2.725%
2022-08-22	9.9200	9.9300	9.9100	9.9300	+0.101%	12,220	+2.518%
2022-08-19	9.9000	9.9200	9.9000	9.9200	+0.202%	0	+2.621%
2022-08-17	9.9000	9.9000	9.9000	9.9000	0.000%	38	+2.828%
2022-08-16	9.9000	9.9000	9.9000	9.9000	0.000%	22	+2.828%
2022-08-11	9.9100	9.9100	9.9000	9.9000	-0.050%	381,107	+2.828%
2022-08-10	9.9000	9.9100	9.8900	9.9050	+0.101%	20,569	+2.776%
2022-08-09	9.9000	9.9000	9.8950	9.8950	+0.051%	54,529	+2.880%
2022-08-08	9.8900	9.8900	9.8900	9.8900	-0.101%	17	+2.932%
2022-08-05	9.8900	9.9000	9.8900	9.9000	0.000%	0	+2.828%
2022-08-04	9.9000	9.9000	9.9000	9.9000	0.000%	103	+2.828%
2022-08-03	9.9000	9.9000	9.9000	9.9000	+0.152%	3,833	+2.828%
2022-08-02	9.8900	9.8900	9.8800	9.8850	-0.152%	191,352	+2.984%
2022-08-01	9.8900	9.9000	9.8900	9.9000	+0.051%	824,462	+2.828%
2022-07-29	9.8950	9.8950	9.8904	9.8950	-0.051%	1,480	+2.880%
2022-07-28	9.9000	9.9000	9.9000	9.9000	-0.101%	71,800	+2.828%
2022-07-27	9.9000	9.9100	9.8900	9.9100	+0.202%	50,825	+2.725%
2022-07-26	9.8900	9.8900	9.8900	9.8900	+0.101%	290,100	+2.932%
2022-07-25	9.9000	9.9000	9.8800	9.8800	-0.101%	461,696	+3.036%
2022-07-22	9.8900	9.8900	9.8800	9.8900	+0.101%	130,438	+2.932%
2022-07-21	9.8800	9.8800	9.8800	9.8800	+0.101%	3,005	+3.036%
2022-07-20	9.8600	9.8700	9.8600	9.8700	0.000%	101,346	+3.141%
2022-07-19	9.8700	9.8700	9.8700	9.8700	+0.101%	50,001	+3.141%
2022-07-18	9.8600	9.8600	9.8600	9.8600	0.000%	39,637	+3.245%
2022-07-15	9.8600	9.8600	9.8600	9.8600	-0.101%	300,130	+3.245%
2022-07-14	9.8650	9.8800	9.8600	9.8700	0.000%	82,211	+3.141%
2022-07-13	9.8700	9.8800	9.8700	9.8700	0.000%	3,937	+3.141%
2022-07-12	9.8600	9.8700	9.8500	9.8700	+0.101%	96,804	+3.141%
2022-07-11	9.8600	9.8700	9.8600	9.8600	0.000%	24,821	+3.245%
2022-07-08	9.8500	9.8600	9.8500	9.8600	+0.101%	106,460	+3.245%
2022-07-07	9.8500	9.8501	9.8500	9.8501	+0.103%	1,958	+3.349%
2022-07-06	9.8400	9.8400	9.8400	9.8400	-0.102%	106	+3.455%
2022-07-05	9.8500	9.8500	9.8500	9.8500	0.000%	495	+3.350%
2022-07-01	9.8500	9.8500	9.8500	9.8500	0.000%	4,262	+3.350%
2022-06-30	9.8550	9.8700	9.8400	9.8500	0.000%	87,152	+3.350%
2022-06-29	9.8400	9.8500	9.8400	9.8500	-0.101%	937	+3.350%
2022-06-28	9.8500	9.8600	9.8500	9.8600	+0.102%	1,203	+3.245%
2022-06-27	9.8500	9.8500	9.8500	9.8500	-0.203%	1,804	+3.350%
2022-06-24	9.8700	9.8700	9.8700	9.8700	+0.305%	55	+3.141%
2022-06-23	9.8400	9.8400	9.8400	9.8400	0.000%	784	+3.455%
2022-06-22	9.8400	9.8400	9.8400	9.8400	-0.203%	499	+3.455%
2022-06-21	9.8600	9.8650	9.8550	9.8600	0.000%	43,248	+3.245%
2022-06-17	9.8500	9.8600	9.8400	9.8600	+0.203%	315,027	+3.245%
2022-06-16	9.8500	9.8600	9.8200	9.8400	-0.203%	610,876	+3.455%
2022-06-14	9.8500	9.8600	9.8400	9.8600	+0.102%	17,720	+3.245%
2022-06-13	9.8400	9.8500	9.8400	9.8500	-0.051%	20,321	+3.350%
2022-06-10	9.8550	9.8550	9.8550	9.8550	+0.051%	269	+3.298%
2022-06-07	9.8400	9.8550	9.8400	9.8500	+0.102%	124,232	+3.350%
2022-06-06	9.8400	9.8500	9.8400	9.8400	-0.102%	152,622	+3.455%
2022-06-03	9.8400	9.8500	9.8400	9.8500	0.000%	500	+3.350%
2022-06-02	9.8300	9.8500	9.8300	9.8500	+0.102%	5,102	+3.350%
2022-06-01	9.8300	9.8500	9.8300	9.8400	+0.102%	17,932	+3.455%
2022-05-31	9.8400	9.8500	9.8300	9.8300	-0.102%	48,518	+3.561%
2022-05-27	9.8400	9.8400	9.8300	9.8400	0.000%	452,863	+3.455%
2022-05-26	9.8300	9.8400	9.8300	9.8400	+0.204%	10,170	+3.455%
2022-05-25	9.8200	9.8200	9.8200	9.8200	-0.203%	5,159	+3.666%
2022-05-23	9.8200	9.8400	9.8200	9.8400	+0.102%	1,191	+3.455%
2022-05-20	9.8400	9.8400	9.8300	9.8300	+0.204%	12,082	+3.561%
2022-05-19	9.8200	9.8200	9.8100	9.8100	-0.203%	21,943	+3.772%
2022-05-18	9.8100	9.8300	9.8100	9.8300	+0.102%	2,258	+3.561%
2022-05-17	9.8100	9.8200	9.8100	9.8200	+0.051%	6,457	+3.666%
2022-05-16	9.8100	9.8200	9.8100	9.8150	+0.051%	229,245	+3.719%
2022-05-13	9.8200	9.8200	9.8100	9.8100	-0.254%	12,105	+3.772%
2022-05-12	9.8200	9.8350	9.8200	9.8350	-0.051%	547,542	+3.508%
2022-05-11	9.8400	9.8400	9.8200	9.8400	+0.102%	20,032	+3.455%
2022-05-10	9.8332	9.8500	9.8300	9.8300	-0.103%	8,706	+3.561%
2022-05-09	9.8500	9.8500	9.8400	9.8401	-0.050%	9,019	+3.454%
2022-05-06	9.8400	9.8500	9.8400	9.8450	0.000%	32,966	+3.403%
2022-05-05	9.8590	9.8590	9.8400	9.8450	-0.152%	128,050	+3.403%
2022-05-04	9.8500	9.8600	9.8500	9.8600	+0.102%	50,500	+3.245%
2022-05-03	9.8500	9.8500	9.8500	9.8500	-0.051%	50,240	+3.350%
2022-05-02	9.8500	9.8550	9.8400	9.8550	+0.152%	80,305	+3.298%
2022-04-29	9.8400	9.8400	9.8400	9.8400	-0.405%	7,962	+3.455%
2022-04-27	9.8800	9.8800	9.8800	9.8800	+0.407%	103	+3.036%
2022-04-26	9.8700	9.8700	9.8400	9.8400	0.000%	1,455	+3.455%
2022-04-25	9.8600	9.8700	9.8400	9.8400	-0.102%	4,123	+3.455%
2022-04-22	9.8401	9.8500	9.8400	9.8500	+0.186%	12,154	+3.350%
2022-04-21	9.8700	9.8700	9.8317	9.8317	-0.186%	1,118	+3.543%
2022-04-20	9.8700	9.8700	9.8300	9.8500	0.000%	10,413	+3.350%
2022-04-19	9.8500	9.8500	9.8300	9.8500	+0.203%	17,137	+3.350%
2022-04-18	9.8500	9.8500	9.8300	9.8300	-0.203%	1,597	+3.561%
2022-04-14	9.8400	9.8500	9.8300	9.8500	+0.203%	3,529	+3.350%
2022-04-13	9.8400	9.8400	9.8300	9.8300	0.000%	3,582	+3.561%
2022-04-12	9.8300	9.8350	9.8275	9.8300	0.000%	1,913	+3.561%
2022-04-08	9.8200	9.8300	9.8200	9.8300	+0.102%	1,200	+3.561%
2022-04-07	9.8200	9.8300	9.8200	9.8200	+0.102%	17,200	+3.666%
2022-04-06	9.8100	9.8100	9.8100	9.8100	0.000%	200	+3.772%
2022-04-04	9.8200	9.8200	9.8100	9.8100	-0.102%	30,482	+3.772%
2022-04-01	9.8200	9.8200	9.8100	9.8200	0.000%	395	+3.666%
2022-03-31	9.8200	9.8400	9.8000	9.8200	+0.204%	162,244	+3.666%
2022-03-30	9.8100	9.8100	9.8000	9.8000	-0.102%	15,126	+3.878%
2022-03-28	9.8000	9.8100	9.8000	9.8100	+0.102%	2,685	+3.772%
2022-03-25	9.8000	9.8000	9.8000	9.8000	-0.102%	167	+3.878%
2022-03-24	9.7800	9.8100	9.7500	9.8100	+0.102%	599	+3.772%
2022-03-22	9.8000	9.8000	9.7700	9.8000	+0.102%	12,568	+3.878%
2022-03-21	9.7900	9.8000	9.7900	9.7900	+0.051%	64,037	+3.984%
2022-03-18	9.7950	9.7950	9.7850	9.7850	-0.153%	67,338	+4.037%
2022-03-17	9.7900	9.8000	9.7900	9.8000	+0.102%	36,536	+3.878%
2022-03-16	9.7900	9.7900	9.7800	9.7900	-0.051%	12,831	+3.984%
2022-03-15	9.7800	9.7950	9.7800	9.7950	+0.051%	405	+3.931%
2022-03-14	9.7900	9.8000	9.7900	9.7900	0.000%	161,876	+3.984%
2022-03-10	9.7900	9.7900	9.7900	9.7900	-0.051%	1,048	+3.984%
2022-03-09	9.8300	9.8300	9.7800	9.7950	+0.051%	3,268	+3.931%
2022-03-08	9.7900	9.7900	9.7700	9.7900	-0.102%	76,786	+3.984%
2022-03-04	9.8000	9.8000	9.8000	9.8000	-0.051%	126	+3.878%
2022-03-03	9.7900	9.8050	9.7900	9.8050	+0.153%	3,896	+3.825%
2022-03-01	9.7800	9.7900	9.7800	9.7900	+0.102%	8,037	+3.984%
2022-02-28	9.7800	9.7850	9.7800	9.7800	0.000%	28,768	+4.090%
2022-02-25	9.7800	9.7800	9.7800	9.7800	0.000%	142	+4.090%
2022-02-24	9.7800	9.8000	9.7750	9.7800	-0.102%	237,480	+4.090%
2022-02-23	9.7900	9.8350	9.7800	9.7900	+0.102%	145,585	+3.984%
2022-02-22	9.8000	9.8000	9.7800	9.7800	-0.255%	44,754	+4.090%
2022-02-18	9.7900	9.8050	9.7900	9.8050	+0.290%	30,035	+3.825%
2022-02-17	9.7766	9.7766	9.7766	9.7766	+0.068%	1,008	+4.126%
2022-02-15	9.7800	9.7900	9.7700	9.7700	-0.102%	16,723	+4.197%
2022-02-14	9.7800	9.7900	9.7700	9.7800	0.000%	37,733	+4.090%
2022-02-11	9.7850	9.7900	9.7750	9.7800	-0.102%	8,970	+4.090%
2022-02-10	9.7700	9.7950	9.7700	9.7900	+0.102%	7,785	+3.984%
2022-02-09	9.7600	9.7800	9.7600	9.7800	+0.205%	2,806	+4.090%
2022-02-08	9.7656	9.7656	9.7600	9.7600	-0.204%	549	+4.303%
2022-02-07	9.7800	9.7800	9.7700	9.7800	-0.204%	8,650	+4.090%
2022-02-03	9.7600	9.8000	9.7600	9.8000	+0.307%	2,958	+3.878%
2022-02-02	9.7700	9.7700	9.7600	9.7700	-0.204%	2,745	+4.197%
2022-02-01	9.8000	9.8200	9.7800	9.7900	+0.205%	273,618	+3.984%
2022-01-31	9.7600	9.7700	9.7500	9.7700	+0.205%	16,903	+4.197%
2022-01-27	9.7500	9.7600	9.7500	9.7500	-0.102%	11,942	+4.410%
2022-01-26	9.7400	9.7600	9.7400	9.7600	+0.205%	76,925	+4.303%
2022-01-25	9.7400	9.7500	9.7400	9.7400	-0.307%	11,259	+4.517%
2022-01-24	9.7750	9.7750	9.7600	9.7700	-0.102%	12,480	+4.197%
2022-01-21	9.7700	9.7800	9.7700	9.7800	0.000%	8,042	+4.090%
2022-01-20	9.7900	9.7900	9.7700	9.7800	0.000%	3,379	+4.090%
2022-01-19	9.7899	9.7899	9.7800	9.7800	+0.102%	1,711	+4.090%
2022-01-18	9.7700	9.7900	9.7700	9.7700	0.000%	198,953	+4.197%
2022-01-10	9.7700	9.8000	9.7700	9.7700	-0.306%	3,401	+4.197%
2022-01-07	9.7700	9.8000	9.7700	9.8000	+0.102%	2,109	+3.878%
2022-01-06	9.7700	9.8000	9.7700	9.7900	+0.205%	6,100	+3.984%
2022-01-05	9.7700	9.7700	9.7700	9.7700	-0.204%	3,344	+4.197%
2022-01-04	9.7800	9.7900	9.7700	9.7900	+0.205%	8,709	+3.984%
2022-01-03	9.7859	9.7900	9.7700	9.7700	-0.306%	38,376	+4.197%
2021-12-31	9.7600	9.8000	9.7600	9.8000	+0.204%	27,286	+3.878%
2021-12-30	9.7500	9.7800	9.7500	9.7800	+0.205%	16,176	+4.090%
2021-12-29	9.7600	9.7900	9.7600	9.7600	-0.204%	9,609	+4.303%
2021-12-28	9.7900	9.7900	9.7600	9.7800	-0.102%	7,935	+4.090%
2021-12-23	9.7600	9.7900	9.7600	9.7900	+0.307%	5,477	+3.984%
2021-12-22	9.7600	9.7800	9.7600	9.7600	-0.102%	13,199	+4.303%
2021-12-21	9.7600	9.7700	9.7600	9.7700	-0.204%	10,860	+4.197%
2021-12-17	9.7600	9.7900	9.7600	9.7900	0.000%	10,696	+3.984%
2021-12-16	9.7600	9.8000	9.7600	9.7900	+0.307%	38,913	+3.984%
2021-12-15	9.7600	9.7600	9.7600	9.7600	-0.102%	108	+4.303%
2021-12-14	9.7761	9.7761	9.7700	9.7700	-0.102%	7,517	+4.197%
2021-12-13	9.7800	9.7900	9.7800	9.7800	-0.102%	1,620	+4.090%
2021-12-10	9.7800	9.7900	9.7800	9.7900	-0.102%	3,421	+3.984%
2021-12-09	9.7600	9.8000	9.7600	9.8000	-0.204%	3,909	+3.878%
2021-12-08	9.7900	9.8200	9.7900	9.8200	+0.204%	1,122	+3.666%
2021-12-07	9.8000	9.8000	9.7900	9.8000	0.000%	7,885	+3.878%
2021-12-06	9.7800	9.8000	9.7800	9.8000	0.000%	5,675	+3.878%
2021-12-03	9.7800	9.8000	9.7800	9.8000	+0.204%	4,272	+3.878%
2021-12-02	9.7700	9.8000	9.7500	9.7800	-0.306%	29,027	+4.090%
2021-12-01	9.8400	9.8400	9.8000	9.8100	-0.203%	61,971	+3.772%
2021-11-30	9.7900	9.8300	9.7801	9.8300	+0.306%	27,374	+3.561%
2021-11-29	9.8000	9.8000	9.8000	9.8000	+0.020%	398	+3.878%
2021-11-26	9.7700	9.8000	9.7700	9.7980	-0.020%	5,187	+3.899%
2021-11-24	9.7700	9.8100	9.7700	9.8000	+0.307%	3,461	+3.878%
2021-11-23	9.8200	9.8200	9.7700	9.7700	-0.102%	27,221	+4.197%
2021-11-22	9.7900	9.8200	9.7800	9.7800	-0.407%	3,394	+4.090%
2021-11-19	9.8100	9.8200	9.7900	9.8200	+0.204%	9,573	+3.666%
2021-11-18	9.8200	9.8200	9.8000	9.8000	-0.204%	23,416	+3.878%
2021-11-17	9.8300	9.8300	9.7800	9.8200	-0.102%	7,015	+3.666%
2021-11-16	9.7800	9.8300	9.7800	9.8300	+0.204%	78,627	+3.561%
2021-11-15	9.8100	9.8100	9.8100	9.8100	-0.102%	167	+3.772%
2021-11-12	9.8200	9.8300	9.8200	9.8200	0.000%	28,856	+3.666%
2021-11-10	9.8100	9.8200	9.8100	9.8200	+0.204%	8,401	+3.666%
2021-11-09	9.8000	9.8000	9.8000	9.8000	-0.305%	1,086	+3.878%
2021-11-08	9.8100	9.8300	9.8100	9.8300	+0.306%	412,239	+3.561%
2021-11-04	9.7900	9.8000	9.7700	9.8000	0.000%	1,289	+3.878%
2021-11-03	9.7900	9.8000	9.7900	9.8000	-0.102%	2,056	+3.878%
2021-11-02	9.7900	9.8100	9.7900	9.8100	0.000%	87,437	+3.772%
2021-11-01	9.7800	9.8100	9.7600	9.8100	+0.307%	43,999	+3.772%
2021-10-29	9.7700	9.7800	9.7600	9.7800	0.000%	140,576	+4.090%
2021-10-28	9.7700	9.7800	9.7600	9.7800	+0.102%	93,032	+4.090%
2021-10-27	9.7600	9.7800	9.7600	9.7700	-0.102%	3,896	+4.197%
2021-10-26	9.7600	9.7800	9.7600	9.7800	+0.102%	3,873	+4.090%
2021-10-25	9.7600	9.7700	9.7600	9.7700	+0.205%	1,024	+4.197%
2021-10-22	9.7500	9.7500	9.7500	9.7500	-0.102%	289	+4.410%
2021-10-21	9.7600	9.7600	9.7500	9.7600	-0.204%	37,095	+4.303%
2021-10-20	9.7700	9.7900	9.7700	9.7800	-0.102%	54,421	+4.090%
2021-10-19	9.7900	9.7900	9.7900	9.7900	+0.102%	356	+3.984%
2021-10-18	9.7800	9.7800	9.7800	9.7800	-0.204%	10	+4.090%
2021-10-15	9.7400	9.8000	9.7400	9.8000	+0.410%	3,538	+3.878%
2021-10-14	9.7800	9.7800	9.7600	9.7600	-0.204%	1,445	+4.303%
2021-10-13	9.7700	9.7800	9.7700	9.7800	+0.154%	7,494	+4.090%
2021-10-12	9.7400	9.7800	9.7400	9.7650	+0.022%	46,532	+4.250%
2021-10-11	9.7629	9.7629	9.7629	9.7629	-0.175%	106	+4.272%
2021-10-08	9.7700	9.7800	9.7600	9.7800	-0.102%	5,433	+4.090%
2021-10-07	9.7800	9.7900	9.7700	9.7900	-0.102%	23,014	+3.984%
2021-10-05	9.7600	9.8000	9.7600	9.8000	+0.307%	1,286,161	+3.878%
2021-10-04	9.7600	9.8000	9.7600	9.7700	0.000%	146,911	+4.197%
2021-10-01	9.7900	9.8000	9.7600	9.7700	0.000%	167,085	+4.197%
2021-09-30	9.7400	9.7900	9.7300	9.7700	-0.102%	225,992	+4.197%
2021-09-29	9.7600	9.7900	9.7600	9.7800	+0.205%	140,666	+4.090%
2021-09-24	9.7300	9.7600	9.7200	9.7600	+0.515%	405,626	+4.303%
2021-09-22	9.7100	9.7100	9.7100	9.7100	-0.308%	203	+4.840%
2021-09-21	9.7300	9.7500	9.7300	9.7400	-0.103%	3,079	+4.517%
2021-09-20	9.7000	9.7500	9.7000	9.7500	+0.248%	13,908	+4.410%
2021-09-17	9.7259	9.7259	9.7259	9.7259	-0.349%	126	+4.669%
2021-09-16	9.7428	9.7600	9.7416	9.7600	+0.103%	6,352	+4.303%
2021-09-15	9.7400	9.7500	9.7400	9.7500	+0.206%	1,901	+4.410%
2021-09-14	9.7300	9.7300	9.7300	9.7300	+0.211%	349	+4.625%
2021-09-13	9.7095	9.7095	9.7095	9.7095	+0.201%	490	+4.846%
2021-09-09	9.6700	9.7300	9.6700	9.6900	-0.615%	3,942	+5.057%
2021-09-08	9.6890	9.7500	9.6800	9.7500	+0.103%	49,406	+4.410%
2021-09-03	9.6800	9.7400	9.6800	9.7400	+0.206%	708	+4.517%
2021-09-01	9.7300	9.7300	9.6800	9.7200	0.000%	7,706	+4.733%
2021-08-31	9.6800	9.7200	9.6800	9.7200	+0.516%	208,742	+4.733%
2021-08-30	9.6701	9.6701	9.6701	9.6701	-0.308%	226	+5.273%
2021-08-25	9.6601	9.7000	9.6600	9.7000	-0.103%	283,466	+4.948%
2021-08-24	9.6800	9.7100	9.6800	9.7100	+0.310%	6,676	+4.840%
2021-08-23	9.6700	9.6800	9.6700	9.6800	-0.206%	4,102	+5.165%
2021-08-20	9.6700	9.7000	9.6700	9.7000	+0.310%	48,992	+4.948%
2021-08-19	9.6717	9.7000	9.6600	9.6700	0.000%	405,213	+5.274%
2021-08-18	9.6700	9.6700	9.6700	9.6700	-0.103%	231	+5.274%
2021-08-17	9.6900	9.7000	9.6800	9.6800	-0.103%	4,630	+5.165%
2021-08-16	9.6700	9.7000	9.6700	9.6900	+0.103%	5,451	+5.057%
2021-08-13	9.6800	9.6800	9.6800	9.6800	-0.206%	3,368	+5.165%
2021-08-11	9.7000	9.7000	9.6800	9.7000	0.000%	2,701	+4.948%
2021-08-09	9.6800	9.7000	9.6500	9.7000	-0.411%	3,081	+4.948%
2021-08-06	9.7100	9.7400	9.7100	9.7400	0.000%	1,017	+4.517%
2021-08-05	9.7100	9.7400	9.7000	9.7400	0.000%	24,005	+4.517%
2021-08-04	9.6900	9.7400	9.6900	9.7400	+0.103%	11,585	+4.517%
2021-08-03	9.7300	9.7300	9.7100	9.7300	-0.103%	16,184	+4.625%
2021-08-02	9.7300	9.7400	9.7200	9.7400	+0.412%	5,224	+4.517%
2021-07-30	9.6700	9.7400	9.6700	9.7000	+0.304%	56,499	+4.948%
2021-07-29	9.6500	9.7100	9.6500	9.6706	-0.045%	22,632	+5.268%
2021-07-28	9.6900	9.7100	9.6700	9.6750	+0.052%	17,050	+5.220%
2021-07-26	9.6800	9.7000	9.6700	9.6700	-0.309%	11,003	+5.274%
2021-07-23	9.6900	9.7000	9.6900	9.7000	-0.103%	1,106	+4.948%
2021-07-22	9.7500	9.7500	9.7100	9.7100	0.000%	2,028	+4.840%
2021-07-21	9.7100	9.7100	9.7100	9.7100	-0.103%	517	+4.840%
2021-07-20	9.7000	9.7200	9.7000	9.7200	+0.103%	5,712	+4.733%
2021-07-19	9.7000	9.7100	9.6800	9.7100	-0.206%	7,041	+4.840%
2021-07-16	9.7300	9.7300	9.7300	9.7300	+0.153%	196	+4.625%
2021-07-15	9.7151	9.7151	9.7151	9.7151	-0.050%	277,867	+4.785%
2021-07-14	9.7100	9.7200	9.6900	9.7200	+0.103%	6,613	+4.733%
2021-07-13	9.7000	9.7300	9.7000	9.7100	-0.103%	1,092	+4.840%
2021-07-12	9.7700	9.7700	9.7200	9.7200	0.000%	4,507	+4.733%
2021-07-09	9.7000	9.7200	9.7000	9.7200	+0.103%	4,295	+4.733%
2021-07-08	9.7150	9.7150	9.7100	9.7100	0.000%	69,743	+4.840%
2021-07-07	9.7100	9.7150	9.7100	9.7100	+0.103%	56,989	+4.840%
2021-07-06	9.7000	9.7228	9.7000	9.7000	0.000%	101,947	+4.948%
2021-07-02	9.7000	9.7200	9.7000	9.7000	-0.206%	3,305	+4.948%
2021-07-01	9.7000	9.7200	9.7000	9.7200	+0.103%	44,716	+4.733%
2021-06-30	9.7000	9.7100	9.7000	9.7100	+0.103%	21,848	+4.840%
2021-06-29	9.7000	9.7100	9.7000	9.7000	+0.103%	7,966	+4.948%
2021-06-28	9.7000	9.7300	9.6780	9.6900	-0.103%	816,890	+5.057%
2021-06-25	9.7400	9.7700	9.7000	9.7000	-0.103%	39,800	+4.948%
2021-06-24	9.7200	9.7200	9.7100	9.7100	-0.206%	13,300	+4.840%
2021-06-23	9.7500	9.7500	9.7200	9.7300	0.000%	4,205	+4.625%
2021-06-22	9.7300	9.7400	9.7050	9.7300	-0.511%	36,163	+4.625%
2021-06-21	9.6900	9.7800	9.6900	9.7800	+0.825%	166,216	+4.090%
2021-06-18	9.7000	9.7000	9.6900	9.7000	-0.308%	145,171	+4.948%

.dark-mode .JjdzSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjdzSJ{ color: #333333; background-color: white; border: 2px solid #333333; }CTAQCarney Technology Acquisition Corp. II Class A Common Stockstock NASDAQ

CTAQ
Carney Technology Acquisition Corp. II Class A Common Stock
stock NASDAQ