Dark

CTAQW
Carney Technology Acquisition Corp. II Warrant
stock NASDAQ

Inactive

Feb 14, 2023

0.000400USD-88.889%(-0.003200)91,522

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-14	0.0003	0.0004	0.0003	0.0004	-88.889%	91,522	0.000%
2023-02-13	0.0084	0.0208	0.0024	0.0036	-96.400%	126,810	-88.889%
2023-02-06	0.1000	0.1000	0.1000	0.1000	0.000%	15,133	-99.600%
2023-02-02	0.0701	0.1000	0.0701	0.1000	+42.653%	1,000	-99.600%
2023-01-30	0.0600	0.0701	0.0600	0.0701	-1.406%	693	-99.429%
2023-01-26	0.0701	0.0711	0.0700	0.0711	+1.571%	40,803	-99.437%
2023-01-25	0.0700	0.0700	0.0700	0.0700	-6.667%	926	-99.429%
2023-01-20	0.0750	0.0750	0.0750	0.0750	+6.990%	25,172	-99.467%
2023-01-17	0.0701	0.0701	0.0701	0.0701	+0.143%	1,000	-99.429%
2023-01-13	0.0900	0.0900	0.0700	0.0700	0.000%	4,672	-99.429%
2023-01-09	0.0700	0.0700	0.0700	0.0700	-12.500%	550	-99.429%
2023-01-04	0.0700	0.0800	0.0700	0.0800	+14.943%	5,999	-99.500%
2023-01-03	0.0696	0.0696	0.0696	0.0696	+3.571%	2,000	-99.425%
2022-12-30	0.0672	0.0672	0.0672	0.0672	-4.137%	500	-99.405%
2022-12-29	0.0600	0.0701	0.0600	0.0701	-6.283%	29,601	-99.429%
2022-12-28	0.0700	0.0750	0.0601	0.0748	+3.315%	171,099	-99.465%
2022-12-27	0.0600	0.0724	0.0600	0.0724	+20.466%	117,416	-99.448%
2022-12-23	0.0601	0.0601	0.0601	0.0601	+0.167%	150	-99.334%
2022-12-20	0.0600	0.0650	0.0600	0.0600	0.000%	14,941	-99.333%
2022-12-19	0.0600	0.0600	0.0600	0.0600	-0.166%	1,900	-99.333%
2022-12-16	0.0600	0.0900	0.0600	0.0601	-3.840%	209,814	-99.334%
2022-12-14	0.0600	0.0700	0.0600	0.0625	+35.575%	22,800	-99.360%
2022-12-13	0.0560	0.0560	0.0450	0.0461	-34.424%	437,215	-99.132%
2022-12-12	0.1136	0.1136	0.0703	0.0703	+40.600%	1,730	-99.431%
2022-12-09	0.0500	0.0500	0.0500	0.0500	+8.696%	6,233	-99.200%
2022-12-08	0.0460	0.0460	0.0460	0.0460	+2.222%	6,966	-99.130%
2022-12-07	0.0450	0.0450	0.0450	0.0450	-1.747%	110	-99.111%
2022-12-06	0.0451	0.0629	0.0402	0.0458	+1.104%	118,283	-99.127%
2022-12-05	0.0502	0.0502	0.0402	0.0453	-9.400%	2,600	-99.117%
2022-12-01	0.0553	0.0553	0.0500	0.0500	-6.015%	1,958	-99.200%
2022-11-30	0.0700	0.0700	0.0532	0.0532	+33.000%	11,819	-99.248%
2022-11-29	0.0402	0.0402	0.0400	0.0400	-20.000%	168,944	-99.000%
2022-11-28	0.0650	0.0650	0.0500	0.0500	+13.636%	10,267	-99.200%
2022-11-23	0.0440	0.0440	0.0440	0.0440	+9.726%	53	-99.091%
2022-11-22	0.0445	0.0449	0.0301	0.0401	-42.468%	15,805	-99.002%
2022-11-17	0.0971	0.0971	0.0697	0.0697	-50.214%	2,060	-99.426%
2022-11-16	0.1400	0.1400	0.1400	0.1400	+362.046%	350	-99.714%
2022-11-15	0.0303	0.0303	0.0303	0.0303	+1.000%	200	-98.680%
2022-11-11	0.0300	0.0400	0.0300	0.0300	0.000%	4,000	-98.667%
2022-11-10	0.0300	0.0300	0.0300	0.0300	-0.332%	10,133	-98.667%
2022-11-09	0.0300	0.0301	0.0300	0.0301	0.000%	1,708	-98.671%
2022-11-08	0.0300	0.0301	0.0300	0.0301	+0.333%	4,766	-98.671%
2022-11-07	0.0219	0.0300	0.0219	0.0300	+50.000%	16,371	-98.667%
2022-11-04	0.0200	0.0200	0.0179	0.0200	0.000%	106,101	-98.000%
2022-11-03	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-98.000%
2022-11-02	0.0200	0.0200	0.0200	0.0200	-50.000%	200	-98.000%
2022-11-01	0.0400	0.0400	0.0400	0.0400	+100.000%	1,406	-99.000%
2022-10-31	0.0200	0.0200	0.0200	0.0200	+35.135%	1,050	-98.000%
2022-10-28	0.0200	0.0200	0.0116	0.0148	-35.371%	7,249	-97.297%
2022-10-27	0.0200	0.0229	0.0200	0.0229	-6.531%	1,623	-98.253%
2022-10-26	0.0300	0.0638	0.0120	0.0245	+22.500%	257,200	-98.367%
2022-10-25	0.0200	0.0200	0.0173	0.0200	-28.315%	20,800	-98.000%
2022-10-21	0.0618	0.0639	0.0201	0.0279	-69.000%	30,040	-98.566%
2022-10-20	0.0200	0.0900	0.0200	0.0900	+350.000%	578	-99.556%
2022-10-19	0.0200	0.0200	0.0200	0.0200	0.000%	1,000	-98.000%
2022-10-18	0.0200	0.0200	0.0200	0.0200	0.000%	850	-98.000%
2022-10-14	0.0206	0.0207	0.0200	0.0200	0.000%	7,031	-98.000%
2022-10-13	0.0300	0.0300	0.0200	0.0200	-33.333%	200	-98.000%
2022-10-12	0.0400	0.0400	0.0142	0.0300	-57.143%	13,100	-98.667%
2022-10-11	0.0700	0.0701	0.0699	0.0700	-2.778%	824	-99.429%
2022-10-10	0.0441	0.0800	0.0441	0.0720	+500.000%	13,698	-99.444%
2022-10-06	0.0120	0.0120	0.0120	0.0120	+15.385%	1,206	-96.667%
2022-10-04	0.0104	0.0216	0.0104	0.0104	-69.501%	18,150	-96.154%
2022-09-28	0.0100	0.0341	0.0100	0.0341	-14.750%	950	-98.827%
2022-09-27	0.0442	0.0442	0.0400	0.0400	-11.111%	2,625	-99.000%
2022-09-26	0.0500	0.0500	0.0425	0.0450	-25.000%	99,547	-99.111%
2022-09-23	0.0500	0.0700	0.0500	0.0600	+20.000%	48,298	-99.333%
2022-09-21	0.0500	0.0500	0.0500	0.0500	-16.667%	10,000	-99.200%
2022-09-20	0.1000	0.1000	0.0600	0.0600	-40.000%	270,079	-99.333%
2022-09-19	0.1000	0.1000	0.1000	0.1000	0.000%	1,912	-99.600%
2022-09-16	0.0401	0.1095	0.0401	0.1000	+9.890%	78,117	-99.600%
2022-09-13	0.1000	0.1000	0.0910	0.0910	-0.219%	355	-99.560%
2022-09-12	0.1210	0.1210	0.0912	0.0912	-37.747%	800	-99.561%
2022-09-02	0.1150	0.1465	0.1150	0.1465	+46.500%	2,095	-99.727%
2022-09-01	0.1000	0.1000	0.1000	0.1000	-13.345%	100,000	-99.600%
2022-08-31	0.1630	0.1630	0.1154	0.1154	-38.682%	1,100	-99.653%
2022-08-30	0.1879	0.1882	0.1782	0.1882	+67.736%	1,406	-99.787%
2022-08-29	0.0800	0.1122	0.0800	0.1122	+12.200%	82,012	-99.643%
2022-08-25	0.1000	0.1000	0.1000	0.1000	-19.872%	198	-99.600%
2022-08-23	0.1248	0.1248	0.1248	0.1248	-16.800%	173	-99.679%
2022-08-12	0.1500	0.1500	0.1500	0.1500	+50.000%	1,005	-99.733%
2022-08-09	0.1000	0.1001	0.0900	0.1000	-8.592%	15,925	-99.600%
2022-08-08	0.1101	0.1101	0.1062	0.1094	+7.466%	10,783	-99.634%
2022-08-05	0.1100	0.1100	0.0906	0.1018	-7.455%	60,101	-99.607%
2022-08-04	0.1100	0.1100	0.1100	0.1100	-21.372%	487,865	-99.636%
2022-08-02	0.1400	0.1500	0.1200	0.1399	+7.615%	33,033	-99.714%
2022-07-25	0.1300	0.1300	0.1300	0.1300	0.000%	4,576	-99.692%
2022-07-21	0.1301	0.1301	0.1300	0.1300	-7.143%	733	-99.692%
2022-07-19	0.1489	0.1495	0.1400	0.1400	-19.633%	11,300	-99.714%
2022-07-12	0.1742	0.1742	0.1742	0.1742	-12.725%	118	-99.770%
2022-07-11	0.1896	0.1996	0.1896	0.1996	+25.851%	800	-99.800%
2022-07-05	0.1600	0.1650	0.1528	0.1586	+12.164%	10,059	-99.748%
2022-07-01	0.1600	0.1601	0.1414	0.1414	-11.625%	20,330	-99.717%
2022-06-30	0.1600	0.1601	0.1600	0.1600	0.000%	12,020	-99.750%
2022-06-28	0.1600	0.1600	0.1600	0.1600	-0.062%	2,600	-99.750%
2022-06-27	0.1601	0.1601	0.1601	0.1601	-5.824%	594	-99.750%
2022-06-23	0.1700	0.1700	0.1700	0.1700	0.000%	700	-99.765%
2022-06-22	0.1700	0.1700	0.1700	0.1700	-2.857%	4,679	-99.765%
2022-06-17	0.1700	0.1801	0.1649	0.1750	+2.941%	76,100	-99.771%
2022-06-16	0.1800	0.1800	0.1689	0.1700	-5.556%	42,351	-99.765%
2022-06-14	0.1800	0.1800	0.1800	0.1800	0.000%	300	-99.778%
2022-06-10	0.1800	0.1801	0.1775	0.1800	0.000%	17,400	-99.778%
2022-06-09	0.1800	0.1801	0.1800	0.1800	0.000%	2,300	-99.778%
2022-06-07	0.1800	0.1800	0.1800	0.1800	0.000%	13,334	-99.778%
2022-06-06	0.1800	0.2009	0.1800	0.1800	-1.316%	3,300	-99.778%
2022-06-03	0.2180	0.2180	0.1797	0.1824	-11.756%	30,100	-99.781%
2022-05-31	0.1800	0.2067	0.1800	0.2067	+14.833%	1,902	-99.806%
2022-05-27	0.1800	0.1990	0.1800	0.1800	+5.882%	2,100	-99.778%
2022-05-26	0.1700	0.2065	0.1700	0.1700	-5.556%	2,200	-99.765%
2022-05-25	0.1700	0.1800	0.1700	0.1800	-12.664%	1,700	-99.778%
2022-05-24	0.1700	0.2061	0.1700	0.2061	+37.308%	5,030	-99.806%
2022-05-23	0.1500	0.1950	0.1500	0.1501	-6.246%	34,635	-99.734%
2022-05-20	0.1827	0.2329	0.1600	0.1601	-11.056%	2,292	-99.750%
2022-05-19	0.2679	0.2679	0.1600	0.1800	+0.784%	533,866	-99.778%
2022-05-18	0.1786	0.1786	0.1786	0.1786	+19.067%	508	-99.776%
2022-05-16	0.1500	0.1500	0.1314	0.1500	-12.281%	37,959	-99.733%
2022-05-13	0.1700	0.1710	0.1700	0.1710	0.000%	1,500	-99.766%
2022-05-12	0.1700	0.1810	0.1600	0.1710	-5.000%	1,398	-99.766%
2022-05-10	0.1310	0.1800	0.1310	0.1800	-14.286%	700	-99.778%
2022-05-09	0.2100	0.2100	0.2100	0.2100	+10.410%	150	-99.810%
2022-05-06	0.2500	0.2500	0.1900	0.1902	-10.283%	25,610	-99.790%
2022-05-05	0.2231	0.2750	0.2120	0.2120	-8.185%	383	-99.811%
2022-05-04	0.2320	0.2320	0.2120	0.2309	-2.036%	2,671	-99.827%
2022-05-03	0.2650	0.2650	0.2288	0.2357	-13.377%	13,378	-99.830%
2022-05-02	0.2977	0.2977	0.2721	0.2721	-12.226%	10,739	-99.853%
2022-04-29	0.3401	0.3401	0.3100	0.3100	-8.824%	125,096	-99.871%
2022-04-28	0.3401	0.3401	0.3400	0.3400	0.000%	50,000	-99.882%
2022-04-27	0.3400	0.3400	0.3400	0.3400	-0.293%	14,788	-99.882%
2022-04-26	0.3483	0.3483	0.3410	0.3410	-2.124%	89,779	-99.883%
2022-04-22	0.3484	0.3484	0.3484	0.3484	-0.057%	1,000	-99.885%
2022-04-20	0.3488	0.3488	0.3400	0.3486	-0.115%	36,521	-99.885%
2022-04-19	0.3494	0.3494	0.3472	0.3490	-0.114%	4,061	-99.885%
2022-04-18	0.3500	0.3500	0.3489	0.3494	-0.171%	36,104	-99.886%
2022-04-14	0.3501	0.3501	0.3500	0.3500	0.000%	2,850	-99.886%
2022-04-13	0.3500	0.3500	0.3500	0.3500	-0.029%	22,404	-99.886%
2022-04-12	0.3500	0.3501	0.3500	0.3501	+0.029%	3,000	-99.886%
2022-04-08	0.3500	0.3510	0.3500	0.3500	0.000%	140,412	-99.886%
2022-04-07	0.3774	0.3774	0.3500	0.3500	0.000%	2,000	-99.886%
2022-04-06	0.3501	0.3501	0.3476	0.3500	0.000%	70,229	-99.886%
2022-04-01	0.3501	0.3501	0.3500	0.3500	0.000%	838	-99.886%
2022-03-31	0.3500	0.3500	0.3500	0.3500	0.000%	3,302	-99.886%
2022-03-30	0.3500	0.3700	0.3498	0.3500	-0.029%	252,823	-99.886%
2022-03-29	0.3200	0.3501	0.3200	0.3501	+4.165%	9,408	-99.886%
2022-03-25	0.3200	0.3367	0.3194	0.3361	-3.971%	12,315	-99.881%
2022-03-24	0.2900	0.3700	0.2900	0.3500	0.000%	50,380	-99.886%
2022-03-23	0.3500	0.3500	0.3500	0.3500	+5.964%	251	-99.886%
2022-03-22	0.2999	0.3303	0.2989	0.3303	-11.990%	44,441	-99.879%
2022-03-18	0.3753	0.3753	0.3753	0.3753	+29.414%	1,004	-99.893%
2022-03-16	0.3500	0.3500	0.2800	0.2900	-19.444%	63,158	-99.862%
2022-03-15	0.3600	0.3749	0.3600	0.3600	+2.857%	26,402	-99.889%
2022-03-14	0.3576	0.3665	0.3500	0.3500	-9.138%	8,165	-99.886%
2022-03-10	0.4100	0.4152	0.3852	0.3852	-6.095%	166,664	-99.896%
2022-03-09	0.4200	0.4201	0.4101	0.4102	-6.730%	34,062	-99.902%
2022-03-08	0.4469	0.4469	0.4382	0.4398	-4.412%	51,823	-99.909%
2022-03-07	0.4600	0.4601	0.4600	0.4601	+2.244%	5,621	-99.913%
2022-03-04	0.4500	0.4500	0.4469	0.4500	+0.671%	43,082	-99.911%
2022-03-03	0.4501	0.4501	0.4151	0.4470	-2.572%	93,209	-99.911%
2022-03-01	0.4669	0.4669	0.4550	0.4588	-1.735%	86,374	-99.913%
2022-02-28	0.4682	0.4682	0.4600	0.4669	-1.331%	22,902	-99.914%
2022-02-25	0.4700	0.4732	0.4600	0.4732	+0.702%	27,629	-99.915%
2022-02-24	0.4771	0.4771	0.4685	0.4699	-1.550%	78,200	-99.915%
2022-02-23	0.4780	0.4781	0.4773	0.4773	-0.562%	6,517	-99.916%
2022-02-22	0.4801	0.4898	0.4800	0.4800	0.000%	30,250	-99.917%
2022-02-18	0.4781	0.4800	0.4781	0.4800	0.000%	3,179	-99.917%
2022-02-17	0.4799	0.4800	0.4700	0.4800	+0.021%	89,040	-99.917%
2022-02-16	0.4900	0.4900	0.4783	0.4799	-1.901%	146,933	-99.917%
2022-02-15	0.4900	0.4900	0.4379	0.4892	-0.163%	34,240	-99.918%
2022-02-11	0.4906	0.4906	0.4900	0.4900	-0.265%	29,627	-99.918%
2022-02-10	0.4900	0.4913	0.4800	0.4913	+0.041%	245,215	-99.919%
2022-02-09	0.4920	0.4999	0.4900	0.4911	-0.183%	6,933	-99.919%
2022-02-08	0.4935	0.4935	0.4818	0.4920	-0.365%	16,384	-99.919%
2022-02-07	0.4958	0.4958	0.4822	0.4938	-1.240%	28,968	-99.919%
2022-02-04	0.5000	0.5000	0.5000	0.5000	+0.281%	10,830	-99.920%
2022-02-02	0.5075	0.5075	0.4900	0.4986	-3.128%	6,245	-99.920%
2022-02-01	0.5999	0.5999	0.5147	0.5147	+3.022%	23,373	-99.922%
2022-01-31	0.5200	0.5600	0.4851	0.4996	-2.154%	34,943	-99.920%
2022-01-28	0.5201	0.5216	0.4900	0.5106	-1.808%	160,509	-99.922%
2022-01-27	0.5650	0.5650	0.5100	0.5200	+4.000%	10,446	-99.923%
2022-01-26	0.5000	0.5350	0.5000	0.5000	0.000%	332,563	-99.920%
2022-01-25	0.5000	0.5500	0.5000	0.5000	-2.913%	381,367	-99.920%
2022-01-24	0.5100	0.5150	0.4602	0.5150	-6.364%	242,989	-99.922%
2022-01-21	0.5702	0.5851	0.5400	0.5500	-6.780%	8,909	-99.927%
2022-01-20	0.5900	0.5900	0.5900	0.5900	-1.667%	9,282	-99.932%
2022-01-19	0.6001	0.6003	0.6000	0.6000	-1.639%	14,973	-99.933%
2022-01-18	0.6300	0.6500	0.6100	0.6100	-7.534%	14,013	-99.934%
2022-01-14	0.6505	0.6599	0.6075	0.6597	-1.537%	21,929	-99.939%
2022-01-13	0.6501	0.6700	0.6501	0.6700	-4.272%	2,074	-99.940%
2022-01-12	0.7000	0.7000	0.6599	0.6999	+4.463%	4,481	-99.943%
2022-01-11	0.6700	0.6717	0.6700	0.6700	-2.899%	9,570	-99.940%
2022-01-10	0.6700	0.6900	0.6700	0.6900	+1.471%	2,731	-99.942%
2022-01-07	0.6701	0.7000	0.6701	0.6800	-0.015%	104,275	-99.941%
2022-01-06	0.7100	0.7100	0.6702	0.6801	-1.449%	4,531	-99.941%
2022-01-05	0.6901	0.6901	0.6901	0.6901	0.000%	1,390	-99.942%
2022-01-04	0.6902	0.6902	0.6901	0.6901	-2.817%	1,592	-99.942%
2022-01-03	0.7473	0.7600	0.7101	0.7101	+2.913%	2,019	-99.944%
2021-12-31	0.7051	0.7200	0.6900	0.6900	-7.071%	11,458	-99.942%
2021-12-30	0.6815	0.7800	0.6815	0.7425	-1.000%	29,589	-99.946%
2021-12-29	0.7150	0.7500	0.6801	0.7500	0.000%	21,520	-99.947%
2021-12-28	0.6901	0.7501	0.6812	0.7500	-3.846%	133,930	-99.947%
2021-12-27	0.6800	0.8300	0.6800	0.7800	+11.429%	38,383	-99.949%
2021-12-23	0.7000	0.7300	0.7000	0.7000	+1.435%	11,055	-99.943%
2021-12-22	0.7298	0.7298	0.6901	0.6901	0.000%	1,650	-99.942%
2021-12-21	0.6801	0.7000	0.6800	0.6901	-1.414%	7,502	-99.942%
2021-12-20	0.7000	0.7000	0.7000	0.7000	-3.939%	20,513	-99.943%
2021-12-17	0.7006	0.7287	0.6700	0.7287	-2.788%	38,508	-99.945%
2021-12-16	0.7200	0.7500	0.7001	0.7496	+1.986%	22,500	-99.947%
2021-12-15	0.7100	0.7390	0.7100	0.7350	-3.289%	8,920	-99.946%
2021-12-14	0.7001	0.7629	0.7001	0.7600	+0.026%	5,700	-99.947%
2021-12-13	0.7500	0.7598	0.6900	0.7598	-0.026%	144,346	-99.947%
2021-12-10	0.7500	0.7899	0.7500	0.7600	+1.333%	324,136	-99.947%
2021-12-09	0.7400	0.7849	0.7400	0.7500	0.000%	12,701	-99.947%
2021-12-08	0.7750	0.7750	0.7500	0.7500	-3.846%	188,607	-99.947%
2021-12-07	0.7800	0.7800	0.7800	0.7800	+2.497%	1,144	-99.949%
2021-12-06	0.7401	0.7704	0.7400	0.7610	-6.038%	2,902	-99.947%
2021-12-03	0.7700	0.8099	0.7700	0.8099	-1.220%	6,302	-99.951%
2021-12-02	0.7601	0.8199	0.7501	0.8199	+2.487%	7,713	-99.951%
2021-12-01	0.8001	0.8046	0.8000	0.8000	-6.977%	10,060	-99.950%
2021-11-30	0.8101	0.8691	0.7750	0.8600	+4.827%	119,993	-99.953%
2021-11-29	0.8201	0.8204	0.8201	0.8204	+0.024%	2,002	-99.951%
2021-11-26	0.8203	0.8203	0.8202	0.8202	-4.628%	1,033	-99.951%
2021-11-24	0.8402	0.8600	0.8401	0.8600	+1.176%	2,169	-99.953%
2021-11-23	0.8500	0.9000	0.8500	0.8500	-1.163%	116,227	-99.953%
2021-11-22	0.8500	0.8600	0.8425	0.8600	+2.381%	26,380	-99.953%
2021-11-19	0.8402	0.8500	0.8400	0.8400	-1.025%	36,818	-99.952%
2021-11-18	0.8502	0.8850	0.8400	0.8487	-3.546%	13,125	-99.953%
2021-11-16	0.8400	0.8799	0.8400	0.8799	+4.750%	27,190	-99.955%
2021-11-15	0.8402	0.8700	0.8400	0.8400	-3.237%	2,541	-99.952%
2021-11-12	0.8681	0.8681	0.8681	0.8681	-0.230%	201	-99.954%
2021-11-09	0.8200	0.8850	0.8200	0.8701	+7.406%	74,642	-99.954%
2021-11-08	0.8016	0.8422	0.8011	0.8101	-5.251%	8,099	-99.951%
2021-11-05	0.8800	0.8999	0.8500	0.8550	+0.588%	19,700	-99.953%
2021-11-04	0.9000	0.9000	0.8351	0.8500	-2.299%	11,358	-99.953%
2021-11-02	0.8300	0.8700	0.8300	0.8700	+2.788%	12,517	-99.954%
2021-11-01	0.8200	0.8500	0.8200	0.8464	+3.044%	6,463	-99.953%
2021-10-29	0.8000	0.8214	0.8000	0.8214	+4.704%	16,933	-99.951%
2021-10-28	0.8100	0.8100	0.7800	0.7845	+0.577%	2,496	-99.949%
2021-10-27	0.7900	0.7900	0.7590	0.7800	+1.299%	12,870	-99.949%
2021-10-26	0.7400	0.8000	0.7351	0.7700	+1.329%	238,920	-99.948%
2021-10-25	0.7513	0.7599	0.6900	0.7599	+5.542%	22,848	-99.947%
2021-10-22	0.7100	0.7500	0.7100	0.7200	+2.857%	108,287	-99.944%
2021-10-21	0.6900	0.7001	0.6900	0.7000	+1.449%	19,603	-99.943%
2021-10-20	0.6900	0.7000	0.6800	0.6900	+1.471%	15,039	-99.942%
2021-10-19	0.6700	0.6850	0.6700	0.6800	-2.857%	1,975	-99.941%
2021-10-18	0.6871	0.7000	0.6699	0.7000	+2.956%	28,981	-99.943%
2021-10-15	0.6800	0.6899	0.6725	0.6799	+1.478%	6,447	-99.941%
2021-10-14	0.6401	0.6700	0.6400	0.6700	-2.899%	69,288	-99.940%
2021-10-13	0.6800	0.6999	0.6800	0.6900	-1.429%	6,520	-99.942%
2021-10-12	0.6650	0.7000	0.6650	0.7000	+7.659%	7,668	-99.943%
2021-10-11	0.6502	0.6502	0.6502	0.6502	-2.955%	1,019	-99.938%
2021-10-08	0.6900	0.6925	0.6700	0.6700	+2.290%	9,146	-99.940%
2021-10-07	0.6999	0.6999	0.6501	0.6550	-2.239%	7,422	-99.939%
2021-10-06	0.6500	0.6700	0.6500	0.6700	+5.929%	19,872	-99.940%
2021-10-05	0.6599	0.6700	0.6306	0.6325	-1.938%	21,437	-99.937%
2021-10-04	0.6599	0.6600	0.6301	0.6450	-5.105%	19,785	-99.938%
2021-10-01	0.6800	0.6800	0.6700	0.6797	+4.569%	16,664	-99.941%
2021-09-30	0.6460	0.6899	0.6300	0.6500	-5.770%	64,299	-99.938%
2021-09-29	0.6899	0.6899	0.6500	0.6898	+2.955%	834	-99.942%
2021-09-28	0.6701	0.6701	0.6460	0.6700	-5.634%	78,816	-99.940%
2021-09-27	0.6900	0.7100	0.6701	0.7100	+4.350%	104,854	-99.944%
2021-09-24	0.6999	0.6999	0.6801	0.6804	-2.786%	3,316	-99.941%
2021-09-23	0.6999	0.6999	0.6999	0.6999	-0.752%	10,133	-99.943%
2021-09-22	0.6800	0.7052	0.6800	0.7052	+0.743%	840	-99.943%
2021-09-21	0.6500	0.7052	0.6500	0.7000	+7.692%	13,656	-99.943%
2021-09-17	0.6500	0.6500	0.6500	0.6500	0.000%	5,567	-99.938%
2021-09-16	0.6330	0.6500	0.6330	0.6500	0.000%	60,508	-99.938%
2021-09-15	0.6500	0.6500	0.6500	0.6500	0.000%	651	-99.938%
2021-09-14	0.6699	0.6700	0.6401	0.6500	-2.985%	67,093	-99.938%
2021-09-13	0.6700	0.6700	0.6602	0.6700	+0.090%	57,609	-99.940%
2021-09-10	0.6500	0.6694	0.6500	0.6694	-0.075%	11,961	-99.940%
2021-09-09	0.6699	0.6700	0.6500	0.6699	+4.688%	2,765	-99.940%
2021-09-08	0.6510	0.6510	0.6351	0.6399	-1.645%	58,740	-99.937%
2021-09-07	0.6600	0.6600	0.6504	0.6506	-1.424%	8,004	-99.939%
2021-09-03	0.6700	0.6700	0.6574	0.6600	-1.493%	4,387	-99.939%
2021-09-02	0.6700	0.6700	0.6621	0.6700	-2.899%	2,718	-99.940%
2021-09-01	0.6340	0.6900	0.6340	0.6900	-1.429%	8,900	-99.942%
2021-08-31	0.6950	0.7000	0.6330	0.7000	+1.449%	11,693	-99.943%
2021-08-30	0.6900	0.6900	0.6899	0.6900	0.000%	3,599	-99.942%
2021-08-27	0.6700	0.6900	0.6700	0.6900	+2.985%	18,420	-99.942%
2021-08-26	0.7000	0.7000	0.6700	0.6700	-2.842%	3,774	-99.940%
2021-08-25	0.6900	0.6990	0.6750	0.6896	-0.087%	8,601	-99.942%
2021-08-24	0.6900	0.6902	0.6900	0.6902	+1.500%	630	-99.942%
2021-08-23	0.6800	0.6803	0.6700	0.6800	+1.493%	2,010	-99.941%
2021-08-20	0.7000	0.7000	0.6500	0.6700	-6.944%	182,648	-99.940%
2021-08-19	0.8200	0.8200	0.7200	0.7200	-0.277%	10,000	-99.944%
2021-08-18	0.7500	0.7500	0.7110	0.7220	-5.012%	18,919	-99.945%
2021-08-17	0.7552	0.7800	0.7101	0.7601	-4.988%	39,785	-99.947%
2021-08-16	0.8200	0.8200	0.7112	0.8000	-5.849%	58,033	-99.950%
2021-08-12	0.8300	0.8497	0.8300	0.8497	-0.024%	695	-99.953%
2021-08-11	0.8300	0.8698	0.8100	0.8499	+6.237%	33,871	-99.953%
2021-08-10	0.8100	0.8100	0.7901	0.8000	-1.235%	59,460	-99.950%
2021-08-09	0.8100	0.8500	0.8100	0.8100	-4.582%	4,777	-99.951%
2021-08-06	0.8201	0.8489	0.8201	0.8489	-0.082%	500	-99.953%
2021-08-05	0.8600	0.8600	0.8254	0.8496	-0.082%	4,112	-99.953%
2021-08-04	0.8815	0.9401	0.8502	0.8503	-3.474%	7,849	-99.953%
2021-08-03	0.8901	0.9053	0.8808	0.8809	-1.022%	8,107	-99.955%
2021-08-02	0.8900	0.9300	0.8899	0.8900	-5.218%	2,091	-99.955%
2021-07-30	0.9390	0.9390	0.9001	0.9390	-2.188%	1,032	-99.957%
2021-07-29	0.9600	0.9600	0.9600	0.9600	+1.053%	920	-99.958%
2021-07-28	0.9300	0.9500	0.8802	0.9500	+1.064%	6,158	-99.958%
2021-07-27	0.9312	0.9500	0.9301	0.9400	-1.053%	16,476	-99.957%
2021-07-26	0.9401	0.9500	0.9000	0.9500	0.000%	3,702	-99.958%
2021-07-23	0.9500	0.9500	0.9500	0.9500	+1.053%	1,000	-99.958%
2021-07-22	0.9401	0.9401	0.9401	0.9401	-4.071%	200	-99.957%
2021-07-21	0.9800	0.9800	0.9800	0.9800	+3.028%	584	-99.959%
2021-07-19	0.9512	0.9850	0.9401	0.9512	-4.880%	10,898	-99.958%
2021-07-14	0.9401	1.0100	0.9401	1.0000	+2.218%	37,870	-99.960%
2021-07-13	0.9600	0.9783	0.9500	0.9783	+0.856%	27,943	-99.959%
2021-07-12	0.9200	0.9801	0.9200	0.9700	0.000%	11,250	-99.959%
2021-07-09	0.9650	0.9700	0.9500	0.9700	+2.700%	19,239	-99.959%
2021-07-06	0.9000	0.9445	0.9000	0.9445	+2.663%	1,469	-99.958%
2021-07-02	0.9200	0.9289	0.9200	0.9200	+2.222%	13,336	-99.957%
2021-07-01	0.9400	0.9410	0.8801	0.9000	-4.245%	101,138	-99.956%
2021-06-30	0.9000	0.9399	0.9000	0.9399	+5.607%	5,932	-99.957%
2021-06-29	0.8899	0.9200	0.8718	0.8900	-4.813%	11,436	-99.955%
2021-06-28	0.9500	1.0050	0.8603	0.9350	+1.630%	141,153	-99.957%
2021-06-25	0.8950	0.9500	0.8810	0.9200	+3.336%	28,918	-99.957%
2021-06-24	0.9100	0.9599	0.8799	0.8903	+0.034%	15,260	-99.955%
2021-06-23	0.9300	0.9300	0.8900	0.8900	+1.136%	4,438	-99.955%
2021-06-22	0.9500	0.9500	0.8751	0.8800	-7.368%	8,752	-99.955%
2021-06-21	0.9400	0.9536	0.9300	0.9500	+0.053%	8,778	-99.958%
2021-06-18	0.9400	0.9600	0.9400	0.9495	+3.173%	7,501	-99.958%
2021-06-17	0.9601	0.9601	0.9203	0.9203	-0.076%	2,587	-99.957%
2021-06-16	0.9500	0.9539	0.9210	0.9210	-0.540%	17,853	-99.957%
2021-06-15	0.9000	0.9400	0.9000	0.9260	-0.216%	6,951	-99.957%
2021-06-11	0.9299	0.9700	0.8199	0.9280	-0.215%	213,040	-99.957%
2021-06-10	0.9000	0.9301	0.9000	0.9300	+3.333%	14,667	-99.957%
2021-06-09	0.8899	0.9000	0.8500	0.9000	+2.296%	35,077	-99.956%
2021-06-08	0.8500	0.8900	0.8500	0.8798	+4.751%	18,614	-99.955%
2021-06-07	0.8001	0.8399	0.7901	0.8399	+4.987%	7,040	-99.952%
2021-06-04	0.8000	0.8000	0.8000	0.8000	-0.062%	222	-99.950%
2021-06-03	0.8000	0.8100	0.7990	0.8005	-1.719%	8,995	-99.950%
2021-06-02	0.8302	0.8500	0.7990	0.8145	-4.188%	14,212	-99.951%
2021-06-01	0.8300	0.8900	0.8300	0.8501	-4.472%	2,586	-99.953%
2021-05-28	0.8500	0.8899	0.8300	0.8899	+5.940%	4,050	-99.955%
2021-05-27	0.8300	0.8400	0.8300	0.8400	+5.634%	400	-99.952%
2021-05-26	0.7952	0.7952	0.7952	0.7952	-2.009%	520	-99.950%
2021-05-25	0.7801	0.8115	0.7801	0.8115	-2.335%	49,594	-99.951%
2021-05-21	0.8599	0.8903	0.8309	0.8309	+1.329%	8,965	-99.952%
2021-05-20	0.8494	0.8500	0.8005	0.8200	+4.459%	11,208	-99.951%
2021-05-19	0.8000	0.8000	0.7700	0.7850	-1.875%	2,613	-99.949%
2021-05-18	0.8250	0.8250	0.8000	0.8000	0.000%	13,400	-99.950%
2021-05-17	0.8000	0.8000	0.8000	0.8000	-1.708%	500	-99.950%
2021-05-14	0.7900	0.8139	0.7900	0.8139	+1.725%	4,544	-99.951%
2021-05-13	0.8000	0.8302	0.8000	0.8001	-3.602%	47,350	-99.950%
2021-05-12	0.7701	0.8370	0.7700	0.8300	-2.353%	40,831	-99.952%
2021-05-10	0.8000	0.8500	0.8000	0.8500	+2.336%	11,218	-99.953%
2021-05-07	0.7701	0.8400	0.7701	0.8306	+2.543%	16,236	-99.952%
2021-05-06	0.8000	0.8100	0.8000	0.8100	+1.250%	1,355	-99.951%
2021-05-05	0.8150	0.8500	0.7640	0.8000	-4.762%	7,324	-99.950%
2021-05-04	0.8502	0.8502	0.8022	0.8400	-1.188%	3,627	-99.952%
2021-05-03	0.8500	0.8738	0.8500	0.8501	+4.951%	16,120	-99.953%
2021-04-30	0.8400	0.8400	0.8050	0.8100	-3.571%	9,165	-99.951%
2021-04-29	0.8200	0.8400	0.8100	0.8400	+0.012%	10,769	-99.952%
2021-04-28	0.8498	0.8498	0.8399	0.8399	-1.188%	560	-99.952%
2021-04-27	0.9005	0.9005	0.8500	0.8500	+2.422%	2,159	-99.953%
2021-04-26	0.8300	0.8700	0.7800	0.8299	0.000%	12,050	-99.952%
2021-04-23	0.7500	0.8299	0.7500	0.8299	+2.457%	3,533	-99.952%
2021-04-22	0.8300	0.8300	0.7100	0.8100	-1.220%	26,164	-99.951%
2021-04-21	0.7900	0.8221	0.6100	0.8200	-3.473%	53,997	-99.951%
2021-04-20	0.8600	0.8600	0.7900	0.8495	-3.411%	6,636	-99.953%
2021-04-19	0.9000	0.9000	0.8000	0.8795	-6.317%	10,151	-99.955%
2021-04-16	0.8502	0.9388	0.8502	0.9388	-3.216%	18,024	-99.957%
2021-04-15	0.9800	0.9800	0.9170	0.9700	0.000%	32,933	-99.959%
2021-04-14	0.9400	0.9700	0.8951	0.9700	+2.105%	28,562	-99.959%
2021-04-13	0.9400	0.9500	0.8555	0.9500	+1.593%	67,304	-99.958%
2021-04-12	0.9800	0.9800	0.9351	0.9351	-4.582%	3,200	-99.957%
2021-04-09	0.9900	1.0600	0.9502	0.9800	-5.769%	26,175	-99.959%
2021-04-08	0.9400	1.0400	0.8808	1.0400	+12.432%	298,685	-99.962%
2021-04-07	0.9000	0.9300	0.8995	0.9250	+2.778%	19,296	-99.957%
2021-04-06	0.8600	0.9000	0.8200	0.9000	+5.882%	56,695	-99.956%

.dark-mode .BtQZqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtQZqC{ color: #333333; background-color: white; border: 2px solid #333333; }CTAQWCarney Technology Acquisition Corp. II Warrantstock NASDAQ

CTAQW
Carney Technology Acquisition Corp. II Warrant
stock NASDAQ