Dark

CTAQU
Carney Technology Acquisition Corp. II Units
stock NASDAQ

Inactive

Feb 14, 2023

10.19USD+0.394%(+0.04)1,300

Pre-market

0.00USD-100.000%(-10.15)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	10.1900	10.1900	10.1900	+0.394%	1,300	0.000%
2023-02-13	10.1800	10.1800	10.1500	10.1500	-1.168%	3,974	+0.394%
2023-02-07	10.2700	10.2700	10.2700	10.2700	+0.686%	12	-0.779%
2023-02-03	10.2000	10.2000	10.2000	10.2000	-0.342%	500	-0.098%
2023-02-02	10.2350	10.2350	10.2350	10.2350	+0.540%	150	-0.440%
2023-01-30	10.1999	10.2000	10.1800	10.1800	0.000%	4,482	+0.098%
2023-01-27	10.1800	10.1800	10.1800	10.1800	+0.098%	235	+0.098%
2023-01-26	10.1700	10.1700	10.1700	10.1700	0.000%	97,435	+0.197%
2023-01-25	10.1800	10.1800	10.1700	10.1700	+0.197%	3,565	+0.197%
2023-01-24	10.1700	10.1700	10.1500	10.1500	-0.295%	1,082	+0.394%
2023-01-23	10.1800	10.1800	10.1800	10.1800	-0.196%	100	+0.098%
2023-01-13	10.3000	10.7200	10.1901	10.2000	-0.971%	11,701	-0.098%
2023-01-09	10.3000	10.3000	10.3000	10.3000	+1.378%	100	-1.068%
2023-01-06	10.1600	10.1600	10.1600	10.1600	-1.359%	50	+0.295%
2023-01-04	10.5000	10.9500	10.2505	10.3000	-1.435%	2,243	-1.068%
2023-01-03	10.4400	10.4500	10.4400	10.4500	+4.500%	1,750	-2.488%
2022-12-29	10.0000	10.0000	10.0000	10.0000	-4.306%	300	+1.900%
2022-12-28	10.3900	10.4500	10.3900	10.4500	+1.852%	2,200	-2.488%
2022-12-27	10.4600	10.5000	10.2600	10.2600	+0.984%	814	-0.682%
2022-12-23	10.3000	10.3200	10.1600	10.1600	-2.775%	300	+0.295%
2022-12-22	10.4400	10.4500	10.4400	10.4500	0.000%	4,282	-2.488%
2022-12-16	10.4200	10.4500	10.4200	10.4500	+2.753%	1,501	-2.488%
2022-12-15	10.1700	10.1700	10.1700	10.1700	+0.197%	100	+0.197%
2022-12-14	10.1000	10.1500	10.1000	10.1500	+5.509%	1,350	+0.394%
2022-12-13	9.6200	9.6200	9.6200	9.6200	-8.118%	261	+5.925%
2022-12-12	10.0400	10.4700	10.0400	10.4700	+4.910%	12,300	-2.674%
2022-12-09	9.9280	10.0900	9.4750	9.9800	+0.100%	6,125	+2.104%
2022-12-08	9.9933	10.1000	9.5200	9.9700	+0.302%	27,469	+2.207%
2022-12-07	10.0500	10.0573	9.9400	9.9400	-1.291%	900	+2.515%
2022-12-06	10.0500	10.0700	10.0500	10.0700	+0.199%	139,230	+1.192%
2022-12-01	10.0500	10.0500	10.0400	10.0500	-0.099%	49,434	+1.393%
2022-11-30	10.0500	10.0600	10.0500	10.0600	+0.100%	88,873	+1.292%
2022-11-29	10.0700	10.0700	10.0500	10.0500	0.000%	15,280	+1.393%
2022-11-25	10.0500	10.0500	10.0500	10.0500	0.000%	35,022	+1.393%
2022-11-22	10.0300	10.0500	10.0300	10.0500	+0.100%	1,381	+1.393%
2022-11-16	10.0300	10.0400	10.0300	10.0400	+0.200%	2,100	+1.494%
2022-11-10	10.0200	10.0200	10.0200	10.0200	+0.100%	1,001	+1.697%
2022-11-08	10.0200	10.0200	10.0100	10.0100	0.000%	200	+1.798%
2022-11-07	10.0200	10.0200	10.0100	10.0100	0.000%	200	+1.798%
2022-11-04	10.0100	10.0100	10.0100	10.0100	0.000%	100	+1.798%
2022-11-02	10.0100	10.0100	10.0100	10.0100	+0.100%	1,000	+1.798%
2022-11-01	10.0000	10.0000	10.0000	10.0000	+0.050%	1,000	+1.900%
2022-10-27	10.0000	10.0000	9.9900	9.9950	+0.050%	1,300	+1.951%
2022-10-21	10.0000	10.0000	9.9900	9.9900	0.000%	1,000	+2.002%
2022-10-20	9.9800	9.9900	9.9800	9.9900	+0.100%	604	+2.002%
2022-10-19	9.9800	9.9800	9.9800	9.9800	0.000%	194	+2.104%
2022-10-17	9.9800	9.9800	9.9800	9.9800	0.000%	5,300	+2.104%
2022-10-11	9.9800	9.9800	9.9800	9.9800	-0.100%	1,000	+2.104%
2022-10-10	9.9900	9.9900	9.9900	9.9900	+0.201%	100	+2.002%
2022-10-07	9.9700	9.9700	9.9700	9.9700	+0.100%	1,000	+2.207%
2022-10-06	9.9600	9.9673	9.9600	9.9600	+0.101%	700	+2.309%
2022-10-03	9.9400	9.9600	9.9400	9.9500	+0.101%	4,102	+2.412%
2022-09-30	9.9400	9.9400	9.9400	9.9400	0.000%	2,000	+2.515%
2022-09-28	9.9400	9.9400	9.9400	9.9400	0.000%	1,000	+2.515%
2022-09-23	9.9500	9.9500	9.9400	9.9400	-0.202%	4,100	+2.515%
2022-09-15	9.9600	9.9601	9.9600	9.9601	+0.303%	1,473	+2.308%
2022-09-08	9.9600	9.9600	9.9300	9.9300	-0.201%	3,925	+2.618%
2022-08-29	9.9300	9.9500	9.9300	9.9500	+0.201%	7,790	+2.412%
2022-08-26	9.9300	9.9400	9.9300	9.9300	0.000%	1,500	+2.618%
2022-08-25	9.9400	9.9400	9.9300	9.9300	0.000%	300	+2.618%
2022-08-24	9.9300	9.9400	9.9300	9.9300	0.000%	46,102	+2.618%
2022-08-19	9.9300	9.9300	9.9300	9.9300	0.000%	0	+2.618%
2022-08-17	9.9300	9.9300	9.9300	9.9300	0.000%	100	+2.618%
2022-08-16	9.9300	9.9300	9.9300	9.9300	0.000%	274	+2.618%
2022-08-10	9.9300	9.9300	9.9300	9.9300	-0.301%	100	+2.618%
2022-08-09	9.9600	9.9600	9.9600	9.9600	+0.302%	142	+2.309%
2022-08-08	9.9300	9.9300	9.9300	9.9300	-0.301%	538	+2.618%
2022-08-05	9.9600	9.9600	9.9600	9.9600	+0.302%	0	+2.309%
2022-08-04	9.9300	9.9300	9.9300	9.9300	-0.401%	100	+2.618%
2022-08-03	9.9700	10.2400	9.9700	9.9700	+0.555%	430	+2.207%
2022-08-01	9.8500	9.9150	9.8500	9.9150	-0.151%	200	+2.774%
2022-07-28	9.9300	9.9301	9.9200	9.9300	0.000%	12,384	+2.618%
2022-07-27	9.9600	9.9600	9.9300	9.9300	0.000%	300	+2.618%
2022-07-26	9.9300	9.9300	9.9300	9.9300	0.000%	5,020	+2.618%
2022-07-25	9.9600	10.4050	9.9001	9.9300	+0.404%	800	+2.618%
2022-07-08	9.8900	9.8900	9.8900	9.8900	+0.508%	100	+3.033%
2022-06-27	9.8600	9.8600	9.8400	9.8400	-0.591%	2,240	+3.557%
2022-06-24	9.8985	9.8985	9.8985	9.8985	-0.015%	150	+2.945%
2022-06-23	9.8900	9.9050	9.8900	9.9000	+0.101%	700	+2.929%
2022-06-22	9.8900	9.8900	9.8900	9.8900	0.000%	927	+3.033%
2022-06-13	9.8900	9.8900	9.8900	9.8900	-0.123%	207	+3.033%
2022-06-07	9.9022	9.9022	9.9022	9.9022	-0.280%	100	+2.906%
2022-05-31	9.9300	9.9300	9.9300	9.9300	+0.608%	617	+2.618%
2022-05-27	9.8700	9.8700	9.8700	9.8700	-0.101%	2,063	+3.242%
2022-05-26	9.8800	9.8800	9.8800	9.8800	+0.101%	2,034	+3.138%
2022-05-25	9.8700	9.8700	9.8600	9.8700	-0.323%	5,626	+3.242%
2022-05-19	9.9020	9.9020	9.9020	9.9020	+0.528%	300	+2.909%
2022-05-16	9.8600	9.8800	9.8400	9.8500	-0.101%	225,389	+3.452%
2022-05-13	9.9000	9.9000	9.8600	9.8600	-0.303%	22,891	+3.347%
2022-05-12	9.8700	9.8900	9.8600	9.8900	+0.101%	5,250	+3.033%
2022-05-11	9.8800	9.8900	9.8700	9.8800	-0.202%	3,816	+3.138%
2022-05-10	9.9100	9.9100	9.9000	9.9000	0.000%	750	+2.929%
2022-05-06	9.9000	9.9000	9.9000	9.9000	0.000%	10,001	+2.929%
2022-05-05	9.9000	9.9000	9.9000	9.9000	-0.101%	15,262	+2.929%
2022-05-03	9.9100	9.9100	9.9100	9.9100	0.000%	1,460	+2.825%
2022-05-02	9.9100	9.9100	9.9100	9.9100	-0.402%	200	+2.825%
2022-04-28	9.9500	9.9500	9.9500	9.9500	+0.201%	800	+2.412%
2022-04-26	9.9300	9.9300	9.9300	9.9300	+0.202%	1,100	+2.618%
2022-04-18	9.9100	9.9100	9.9100	9.9100	-0.402%	286	+2.825%
2022-04-14	9.9500	9.9500	9.9500	9.9500	+0.200%	1,000	+2.412%
2022-04-11	9.9300	9.9301	9.9300	9.9301	0.000%	804	+2.617%
2022-04-04	9.9301	9.9301	9.9300	9.9301	-0.200%	1,332	+2.617%
2022-03-31	9.9500	9.9500	9.9500	9.9500	+0.709%	500	+2.412%
2022-03-28	9.8900	9.8900	9.8800	9.8800	-0.276%	700	+3.138%
2022-03-24	9.9000	9.9073	9.9000	9.9073	+0.074%	1,302	+2.853%
2022-03-21	9.9000	9.9000	9.9000	9.9000	-0.180%	45,353	+2.929%
2022-03-18	9.9179	9.9179	9.9179	9.9179	+0.181%	150	+2.744%
2022-03-16	9.9000	9.9000	9.9000	9.9000	+0.101%	700	+2.929%
2022-03-14	9.8900	9.8900	9.8900	9.8900	0.000%	2,109	+3.033%
2022-03-10	9.9001	9.9020	9.8900	9.8900	0.000%	2,013	+3.033%
2022-03-08	9.8900	9.8900	9.8900	9.8900	-0.302%	244	+3.033%
2022-03-07	9.9200	9.9200	9.9200	9.9200	-0.207%	189	+2.722%
2022-03-04	9.8900	9.9406	9.8700	9.9406	+0.309%	2,700	+2.509%
2022-03-01	9.9100	9.9100	9.9100	9.9100	0.000%	2,400	+2.825%
2022-02-28	9.9100	9.9100	9.9100	9.9100	-0.113%	400	+2.825%
2022-02-24	9.8700	9.9300	9.8700	9.9212	-0.089%	2,175	+2.709%
2022-02-18	9.9100	9.9300	9.9100	9.9300	+0.202%	714	+2.618%
2022-02-15	9.9200	9.9700	9.9000	9.9100	-0.148%	26,056	+2.825%
2022-02-11	9.9300	9.9300	9.9247	9.9247	-0.154%	1,501	+2.673%
2022-02-09	9.9400	9.9400	9.9400	9.9400	-1.095%	401	+2.515%
2022-02-08	10.0500	10.0500	10.0500	10.0500	+1.310%	100	+1.393%
2022-02-07	9.9100	9.9200	9.9100	9.9200	+0.100%	500	+2.722%
2022-02-04	9.9101	9.9101	9.9100	9.9101	-0.200%	1,000	+2.824%
2022-02-01	9.9500	9.9550	9.9300	9.9300	+0.202%	2,060	+2.618%
2022-01-31	9.9300	9.9300	9.9100	9.9100	-0.135%	1,681	+2.825%
2022-01-28	9.9300	9.9300	9.9100	9.9234	+0.135%	900	+2.687%
2022-01-27	9.9100	9.9100	9.9100	9.9100	0.000%	102	+2.825%
2022-01-25	9.9200	9.9200	9.9000	9.9100	-0.101%	1,376	+2.825%
2022-01-24	9.9200	9.9201	9.9200	9.9200	-0.302%	1,900	+2.722%
2022-01-21	9.9500	9.9500	9.9500	9.9500	0.000%	307	+2.412%
2022-01-20	9.9500	9.9600	9.9500	9.9500	-0.510%	2,685	+2.412%
2022-01-19	10.0010	10.0010	10.0010	10.0010	+0.311%	480	+1.890%
2022-01-18	9.9750	9.9750	9.9700	9.9700	-1.091%	1,501	+2.207%
2022-01-10	9.9800	10.0800	9.9800	10.0800	+1.001%	5,653	+1.091%
2022-01-07	9.9600	9.9801	9.9600	9.9801	-0.199%	2,400	+2.103%
2022-01-06	9.9900	10.0000	9.9800	10.0000	+0.200%	812	+1.900%
2022-01-04	9.9800	9.9800	9.9800	9.9800	-0.200%	579	+2.104%
2021-12-31	9.9800	10.0000	9.9700	10.0000	+0.301%	1,033	+1.900%
2021-12-30	9.9800	9.9800	9.9700	9.9700	-0.116%	2,000	+2.207%
2021-12-28	9.9600	10.0000	9.9600	9.9816	-0.184%	5,582	+2.088%
2021-12-27	10.0000	10.0000	10.0000	10.0000	+0.301%	102	+1.900%
2021-12-23	9.9700	9.9700	9.9700	9.9700	+0.100%	500	+2.207%
2021-12-17	9.9800	9.9800	9.9600	9.9600	-0.599%	15,000	+2.309%
2021-12-15	10.0200	10.0201	10.0200	10.0200	0.000%	770	+1.697%
2021-12-13	10.0200	10.0200	10.0200	10.0200	0.000%	400	+1.697%
2021-12-10	10.1600	10.2160	10.0200	10.0200	-1.189%	1,500	+1.697%
2021-12-01	10.1406	10.1406	10.1406	10.1406	+0.901%	100	+0.487%
2021-11-22	10.0200	10.0600	10.0200	10.0500	0.000%	400	+1.393%
2021-11-19	10.0600	10.0600	10.0500	10.0500	-0.099%	9,812	+1.393%
2021-11-17	10.0600	10.0600	10.0600	10.0600	-0.691%	25	+1.292%
2021-11-16	10.0800	10.1300	10.0800	10.1300	+0.396%	1,100	+0.592%
2021-11-09	10.0900	10.0900	10.0900	10.0900	+0.099%	100	+0.991%
2021-11-08	10.0500	10.1000	10.0500	10.0800	+0.246%	155,573	+1.091%
2021-11-05	10.0553	10.0553	10.0553	10.0553	-0.146%	500	+1.340%
2021-11-04	10.0700	10.0700	10.0700	10.0700	+0.099%	495	+1.192%
2021-11-03	10.0600	10.0600	10.0600	10.0600	+0.100%	188	+1.292%
2021-11-02	10.0500	10.0500	10.0500	10.0500	-0.199%	1,400	+1.393%
2021-11-01	10.0400	10.0700	10.0200	10.0700	+0.599%	6,459	+1.192%
2021-10-29	10.0200	10.0200	10.0100	10.0100	-0.199%	29,961	+1.798%
2021-10-28	10.0200	10.0300	10.0200	10.0300	+0.100%	4,304	+1.595%
2021-10-27	10.0100	10.0300	10.0100	10.0200	+0.100%	3,622	+1.697%
2021-10-26	9.9900	10.0100	9.9900	10.0100	+0.100%	1,400	+1.798%
2021-10-22	9.9900	10.0000	9.9350	10.0000	+0.200%	25,443	+1.900%
2021-10-21	9.9800	9.9800	9.9800	9.9800	-0.200%	13,005	+2.104%
2021-10-20	9.9900	10.0000	9.9800	10.0000	+0.301%	29,453	+1.900%
2021-10-15	9.9500	9.9701	9.9500	9.9700	-0.200%	2,550	+2.207%
2021-10-13	9.9900	9.9900	9.9600	9.9900	0.000%	1,340	+2.002%
2021-10-12	9.9800	9.9900	9.9800	9.9900	+0.301%	1,470	+2.002%
2021-10-11	9.9600	9.9700	9.9600	9.9600	0.000%	1,205	+2.309%
2021-10-08	9.9900	9.9900	9.9600	9.9600	-0.100%	5,399	+2.309%
2021-10-07	9.9700	9.9900	9.9700	9.9700	0.000%	2,161	+2.207%
2021-10-06	9.9650	9.9700	9.9400	9.9700	+0.201%	1,232	+2.207%
2021-10-05	9.9800	10.0000	9.9500	9.9500	-0.201%	66,317	+2.412%
2021-10-04	9.9800	9.9800	9.9550	9.9700	0.000%	11,736	+2.207%
2021-10-01	9.9700	10.0000	9.9700	9.9700	0.000%	19,103	+2.207%
2021-09-30	9.9700	9.9700	9.9500	9.9700	+0.096%	110,679	+2.207%
2021-09-29	9.9700	9.9800	9.9604	9.9604	-0.096%	5,818	+2.305%
2021-09-28	9.9700	9.9700	9.9700	9.9700	0.000%	5,464	+2.207%
2021-09-27	9.9700	9.9700	9.9700	9.9700	0.000%	16,719	+2.207%
2021-09-24	9.9500	9.9700	9.9500	9.9700	+0.504%	4,034	+2.207%
2021-09-23	9.9200	9.9200	9.9200	9.9200	-0.302%	101	+2.722%
2021-09-20	9.9500	9.9500	9.9500	9.9500	0.000%	991	+2.412%
2021-09-16	9.9500	9.9500	9.9201	9.9500	0.000%	1,263	+2.412%
2021-09-15	9.9500	9.9500	9.9500	9.9500	+0.252%	1,637	+2.412%
2021-09-14	9.9245	9.9250	9.9245	9.9250	+0.253%	673	+2.670%
2021-09-10	9.9000	9.9000	9.9000	9.9000	-0.702%	602	+2.929%
2021-09-03	9.8900	9.9700	9.8900	9.9700	+0.504%	10,225	+2.207%
2021-09-02	9.9003	9.9200	9.9003	9.9200	-0.101%	393	+2.722%
2021-09-01	9.8800	9.9300	9.8700	9.9300	+0.101%	10,800	+2.618%
2021-08-31	9.8900	9.9200	9.8900	9.9200	-0.201%	1,019	+2.722%
2021-08-30	9.9400	9.9400	9.9400	9.9400	0.000%	0	+2.515%
2021-08-25	9.9000	9.9400	9.9000	9.9400	+0.050%	1,130	+2.515%
2021-08-24	9.9350	9.9350	9.9350	9.9350	+0.354%	100	+2.567%
2021-08-23	9.9000	9.9000	9.9000	9.9000	-0.121%	557	+2.929%
2021-08-20	9.9000	9.9120	9.9000	9.9120	+0.111%	2,611	+2.805%
2021-08-19	9.9001	9.9010	9.9001	9.9010	-0.091%	360	+2.919%
2021-08-17	9.9150	9.9150	9.9100	9.9100	0.000%	452	+2.825%
2021-08-16	9.9200	9.9200	9.9100	9.9100	-0.602%	2,502	+2.825%
2021-08-12	9.9700	9.9700	9.9600	9.9700	+0.302%	1,380	+2.207%
2021-08-11	9.9400	9.9400	9.9400	9.9400	-0.251%	334	+2.515%
2021-08-10	9.9650	9.9650	9.9650	9.9650	-0.250%	542	+2.258%
2021-08-09	9.9400	9.9900	9.9400	9.9900	-0.100%	350	+2.002%
2021-08-05	10.0000	10.0000	10.0000	10.0000	-0.398%	1,457	+1.900%
2021-08-04	9.9600	10.0400	9.9200	10.0400	+0.400%	18,908	+1.494%
2021-08-03	10.0000	10.0000	9.9400	10.0000	+0.301%	14,239	+1.900%
2021-08-02	10.0000	10.0000	9.9700	9.9700	-0.598%	3,079	+2.207%
2021-07-30	10.0100	10.0300	9.9954	10.0300	+0.098%	1,075	+1.595%
2021-07-28	10.0202	10.0202	10.0202	10.0202	+0.504%	200	+1.695%
2021-07-26	10.0000	10.0000	9.9700	9.9700	-0.050%	1,628	+2.207%
2021-07-21	9.9750	9.9750	9.9750	9.9750	-0.647%	300	+2.155%
2021-07-14	10.0400	10.0400	10.0000	10.0400	+0.400%	4,657	+1.494%
2021-07-13	10.0400	10.0400	10.0000	10.0000	-0.398%	2,600	+1.900%
2021-07-12	10.0400	10.0400	10.0400	10.0400	0.000%	201	+1.494%
2021-07-09	10.0400	10.0400	10.0400	10.0400	+0.400%	3,302	+1.494%
2021-07-02	10.0000	10.0000	10.0000	10.0000	0.000%	13,227	+1.900%
2021-07-01	10.0000	10.0000	10.0000	10.0000	0.000%	479,726	+1.900%
2021-06-30	9.9900	10.0000	9.9800	10.0000	0.000%	28,266	+1.900%
2021-06-29	10.0000	10.0000	10.0000	10.0000	0.000%	15,220	+1.900%
2021-06-28	10.0000	10.0400	9.9800	10.0000	0.000%	136,123	+1.900%
2021-06-25	10.0000	10.0000	9.9700	10.0000	0.000%	38,225	+1.900%
2021-06-24	10.0000	10.0000	9.9501	10.0000	0.000%	109,817	+1.900%
2021-06-23	10.0100	10.0200	9.9703	10.0000	0.000%	4,914	+1.900%
2021-06-22	9.9750	10.0000	9.9750	10.0000	+0.452%	21,581	+1.900%
2021-06-21	10.0300	10.0300	9.9550	9.9550	-0.504%	13,603	+2.361%
2021-06-18	9.9801	10.0054	9.9801	10.0054	-0.246%	1,160	+1.845%
2021-06-17	10.0400	10.0500	10.0300	10.0301	+0.001%	3,500	+1.594%
2021-06-16	10.0009	10.0300	10.0009	10.0300	-0.149%	1,019	+1.595%
2021-06-15	10.0300	10.0450	10.0000	10.0450	+0.350%	1,209,501	+1.444%
2021-06-11	10.0200	10.0904	10.0000	10.0100	0.000%	710,662	+1.798%
2021-06-10	10.0300	10.0700	10.0000	10.0100	-0.596%	2,789	+1.798%
2021-06-09	10.0800	10.0800	10.0500	10.0700	+0.299%	818	+1.192%
2021-06-08	9.9976	10.0600	9.9963	10.0400	+0.501%	1,287,985	+1.494%
2021-06-07	9.9991	10.0000	9.9900	9.9900	-0.045%	6,429	+2.002%
2021-06-04	9.9945	9.9945	9.9945	9.9945	+0.045%	400	+1.956%
2021-06-03	9.9700	9.9900	9.9550	9.9900	+0.382%	3,549	+2.002%
2021-06-02	9.9600	9.9800	9.9520	9.9520	-0.080%	1,036	+2.391%
2021-06-01	9.9201	9.9800	9.9201	9.9600	+0.101%	1,810	+2.309%
2021-05-28	9.9000	9.9500	9.9000	9.9500	+0.301%	401	+2.412%
2021-05-26	9.9201	9.9201	9.9201	9.9201	-0.200%	102	+2.721%
2021-05-24	9.9400	9.9400	9.9400	9.9400	-0.101%	300	+2.515%
2021-05-21	9.9600	9.9600	9.9500	9.9500	+0.101%	10,704	+2.412%
2021-05-20	9.9700	9.9700	9.9400	9.9400	-0.101%	24,636	+2.515%
2021-05-19	9.9700	9.9700	9.9500	9.9500	-0.100%	1,766	+2.412%
2021-05-17	9.9750	9.9850	9.9600	9.9600	-0.100%	8,963	+2.309%
2021-05-14	10.0000	10.0100	9.9700	9.9700	-0.100%	53,361	+2.207%
2021-05-13	9.9903	9.9903	9.9800	9.9800	-0.399%	200	+2.104%
2021-05-12	10.0200	10.0200	10.0200	10.0200	+0.200%	658	+1.697%
2021-05-11	9.9900	10.0900	9.9900	10.0000	-0.200%	7,405	+1.900%
2021-05-10	10.0000	10.0700	10.0000	10.0200	0.000%	27,019	+1.697%
2021-05-07	10.0100	10.0200	10.0000	10.0200	+0.200%	1,772	+1.697%
2021-05-06	10.0200	10.0200	10.0000	10.0000	-0.200%	600	+1.900%
2021-05-05	10.0000	10.0200	9.9900	10.0200	+0.200%	32,685	+1.697%
2021-05-04	10.0400	10.0400	10.0000	10.0000	-0.990%	530	+1.900%
2021-05-03	10.0400	10.1000	9.9900	10.1000	+0.498%	5,465	+0.891%
2021-04-30	10.0400	10.1700	9.9900	10.0500	-0.298%	8,023	+1.393%
2021-04-29	10.0500	10.0800	10.0000	10.0800	+0.299%	10,923	+1.091%
2021-04-28	9.9900	10.0500	9.9900	10.0500	+0.601%	201,043	+1.393%
2021-04-27	10.0300	10.0300	9.9900	9.9900	-0.646%	52,500	+2.002%
2021-04-26	10.0550	10.0550	10.0550	10.0550	+0.050%	118	+1.343%
2021-04-22	10.0500	10.0800	10.0500	10.0500	+0.400%	3,956	+1.393%
2021-04-21	10.0501	10.0501	10.0100	10.0100	-0.497%	701	+1.798%
2021-04-20	10.1300	10.1300	10.0600	10.0600	-0.691%	8,325	+1.292%
2021-04-19	10.0800	10.1300	10.0701	10.1300	+0.496%	10,345	+0.592%
2021-04-16	10.0800	10.1000	10.0800	10.0800	0.000%	15,105	+1.091%
2021-04-15	10.1500	10.1500	10.0800	10.0800	-0.395%	5,597	+1.091%
2021-04-14	10.2000	10.2700	10.1200	10.1200	-0.784%	15,377	+0.692%
2021-04-13	10.2000	10.2000	10.2000	10.2000	+0.493%	103	-0.098%
2021-04-12	10.1000	10.1500	10.0900	10.1500	+0.895%	36,021	+0.394%
2021-04-09	10.0600	10.0600	10.0600	10.0600	-0.887%	1,002	+1.292%
2021-04-08	10.1800	10.1800	10.1500	10.1500	0.000%	4,315	+0.394%
2021-04-07	10.1500	10.1500	10.1500	10.1500	+0.595%	120	+0.394%
2021-04-06	10.1000	10.1000	9.9700	10.0900	0.000%	22,938	+0.991%
2021-04-05	10.1000	10.1000	10.0100	10.0900	-0.099%	9,802	+0.991%
2021-04-01	10.0300	10.1000	10.0300	10.1000	+0.398%	5,763	+0.891%
2021-03-31	10.1000	10.1000	10.0600	10.0600	-0.297%	2,111	+1.292%
2021-03-30	10.0000	10.0900	10.0000	10.0900	+0.900%	5,970	+0.991%
2021-03-29	10.0000	10.0000	10.0000	10.0000	+0.705%	622	+1.900%
2021-03-26	9.9200	10.0000	9.9200	9.9300	+0.303%	6,030	+2.618%
2021-03-25	9.8500	10.0000	9.8500	9.9000	-0.602%	23,809	+2.929%
2021-03-24	10.0000	10.0000	9.9000	9.9600	-0.400%	32,265	+2.309%
2021-03-23	10.0100	10.0400	10.0000	10.0000	-0.892%	19,701	+1.900%
2021-03-22	10.1000	10.1000	10.0800	10.0900	+0.099%	18,323	+0.991%
2021-03-19	10.0619	10.1100	10.0619	10.0800	-0.395%	74,620	+1.091%
2021-03-18	10.1200	10.1201	10.1200	10.1200	-1.268%	1,100	+0.692%
2021-03-17	10.0700	10.2500	10.0400	10.2500	+1.990%	3,220	-0.585%
2021-03-16	10.1700	10.1850	10.0400	10.0500	-1.567%	221,918	+1.393%
2021-03-15	10.2299	10.2999	10.1400	10.2100	-0.196%	87,171	-0.196%
2021-03-12	10.2200	10.2300	10.2000	10.2300	+0.294%	2,200	-0.391%
2021-03-11	10.1900	10.2800	10.1000	10.2000	-0.971%	181,026	-0.098%
2021-03-10	10.2900	10.3000	10.2900	10.3000	+0.684%	300	-1.068%
2021-03-09	10.3564	10.3700	10.2300	10.2300	0.000%	4,742	-0.391%
2021-03-08	10.2000	10.2500	10.1300	10.2300	-0.389%	7,434	-0.391%
2021-03-05	10.1210	10.4500	10.0701	10.2700	+1.281%	76,518	-0.779%
2021-03-04	10.2500	10.2500	9.9600	10.1401	-1.791%	56,007	+0.492%
2021-03-03	10.3100	10.3650	10.3000	10.3250	-1.007%	18,005	-1.308%
2021-03-02	10.5100	10.5100	10.2800	10.4300	-1.231%	190,714	-2.301%
2021-03-01	10.5761	10.5900	10.5500	10.5600	+0.571%	110,524	-3.504%
2021-02-26	10.5500	10.7100	10.3700	10.5000	-0.756%	100,333	-2.952%
2021-02-25	10.7300	10.8000	10.5250	10.5800	-1.121%	352,886	-3.686%
2021-02-24	10.7500	10.8400	10.6100	10.7000	-0.558%	64,546	-4.766%
2021-02-23	10.8400	10.8873	10.6000	10.7600	-0.829%	216,853	-5.297%
2021-02-22	10.9500	11.0001	10.8200	10.8500	-0.459%	87,953	-6.083%
2021-02-19	10.9500	11.1100	10.8900	10.9000	-1.625%	262,550	-6.514%
2021-02-18	10.8150	11.1500	10.7400	11.0800	+1.745%	113,857	-8.032%
2021-02-17	10.8000	10.8900	10.7100	10.8900	+1.208%	43,784	-6.428%
2021-02-16	10.6500	10.8400	10.6500	10.7600	+1.218%	193,505	-5.297%
2021-02-12	10.9400	10.9400	10.6305	10.6305	-1.112%	263,852	-4.144%
2021-02-11	10.8000	10.8100	10.7369	10.7500	0.000%	66,874	-5.209%
2021-02-10	10.8700	10.8700	10.6500	10.7500	-1.013%	325,769	-5.209%
2021-02-09	10.8700	10.9200	10.8000	10.8600	-0.367%	125,220	-6.169%
2021-02-08	10.9500	10.9800	10.8200	10.9000	+0.368%	60,581	-6.514%
2021-02-05	10.7200	10.9500	10.7200	10.8600	+0.092%	90,243	-6.169%
2021-02-04	10.9300	10.9300	10.7300	10.8500	+0.185%	45,408	-6.083%
2021-02-03	10.8899	10.9000	10.8250	10.8300	-0.184%	58,964	-5.910%
2021-02-02	10.7300	10.9000	10.7300	10.8500	+1.497%	85,845	-6.083%
2021-02-01	10.5300	10.8800	10.5300	10.6900	+1.568%	114,670	-4.677%
2021-01-29	10.4800	10.5600	10.4700	10.5250	+1.008%	69,718	-3.183%
2021-01-28	10.3900	10.6200	10.3900	10.4200	+0.676%	137,836	-2.207%
2021-01-27	10.5100	10.5500	10.3000	10.3500	-1.989%	473,903	-1.546%
2021-01-26	10.8000	10.9000	10.4600	10.5600	-2.403%	370,638	-3.504%
2021-01-25	10.8400	10.9500	10.7900	10.8200	-0.276%	130,674	-5.823%
2021-01-22	10.8500	10.8700	10.7402	10.8500	+0.649%	325,988	-6.083%
2021-01-21	10.7900	10.8250	10.6400	10.7800	+0.408%	200,602	-5.473%
2021-01-20	10.6100	10.8085	10.5500	10.7362	-0.128%	584,800	-5.087%
2021-01-19	10.6500	10.8400	10.5900	10.7500	+1.511%	424,357	-5.209%
2021-01-15	10.6000	10.6516	10.4200	10.5900	+0.474%	1,348,656	-3.777%
2021-01-14	10.5100	10.6300	10.5000	10.5400	+0.861%	82,548	-3.321%
2021-01-13	10.5496	10.5496	10.4400	10.4500	-0.381%	23,016	-2.488%
2021-01-12	10.4267	10.8500	10.4267	10.4900	+0.575%	179,261	-2.860%
2021-01-11	10.4500	10.4800	10.4100	10.4300	+0.579%	62,641	-2.301%
2021-01-08	10.3500	10.4000	10.3500	10.3700	0.000%	23,634	-1.736%
2021-01-07	10.3001	10.3900	10.3000	10.3700	+0.387%	11,233	-1.736%
2021-01-06	10.3100	10.3600	10.2600	10.3300	-0.386%	95,348	-1.355%
2021-01-05	10.3900	10.4000	10.3000	10.3700	+0.875%	30,883	-1.736%
2021-01-04	10.3500	10.3800	10.2800	10.2800	+0.195%	219,974	-0.875%
2020-12-31	10.3680	10.3800	10.2600	10.2600	-0.678%	110,945	-0.682%
2020-12-30	10.3050	10.3600	10.2900	10.3300	+0.780%	139,011	-1.355%
2020-12-29	10.3600	10.3600	10.2500	10.2500	-1.157%	165,718	-0.585%
2020-12-28	10.3800	10.4150	10.3500	10.3700	-0.096%	57,392	-1.736%
2020-12-24	10.2816	10.4800	10.2816	10.3800	+1.071%	13,013	-1.830%
2020-12-23	10.3150	10.8100	10.2700	10.2700	-0.388%	35,289	-0.779%
2020-12-22	10.2700	10.3200	10.2000	10.3100	+0.292%	190,710	-1.164%
2020-12-21	10.2100	10.3400	10.1850	10.2800	+0.686%	187,585	-0.875%
2020-12-18	10.2200	10.2500	10.1950	10.2100	-0.098%	139,410	-0.196%
2020-12-17	10.2000	10.2400	10.2000	10.2200	+0.196%	63,271	-0.294%
2020-12-16	10.2200	10.2500	10.1629	10.2000	-0.293%	86,871	-0.098%
2020-12-15	10.3000	10.3000	10.2000	10.2300	-0.486%	38,167	-0.391%
2020-12-14	10.3000	10.3611	10.2600	10.2800	+0.784%	582,973	-0.875%
2020-12-11	10.2000	10.2602	10.1800	10.2000	+0.493%	662,015	-0.098%
2020-12-10	10.3000	10.3000	10.1500	10.1500	0.000%	7,625,718	+0.394%

.dark-mode .CDKLYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDKLYH{ color: #333333; background-color: white; border: 2px solid #333333; }CTAQUCarney Technology Acquisition Corp. II Unitsstock NASDAQ

CTAQU
Carney Technology Acquisition Corp. II Units
stock NASDAQ