Dark

DISAW
Disruptive Acquisition Corporation I Warrant
stock NASDAQ

Inactive

Dec 22, 2023

0.0252USD-16.000%(-0.0048)5,930

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-22	0.025200	0.026900	0.025200	0.025200	-16.000%	5,930	0.000%
2023-12-21	0.029100	0.030000	0.029100	0.030000	+18.577%	880	-16.000%
2023-12-20	0.025300	0.025300	0.025300	0.025300	0.000%	3,050	-0.395%
2023-12-19	0.025300	0.025300	0.025300	0.025300	+1.200%	1,079	-0.395%
2023-12-18	0.027400	0.027400	0.025000	0.025000	-1.575%	99,637	+0.800%
2023-11-27	0.026200	0.026200	0.025300	0.025400	-27.429%	19,854	-0.787%
2023-11-22	0.035800	0.042900	0.035000	0.035000	-2.235%	90,477	-28.000%
2023-11-21	0.035800	0.035800	0.035800	0.035800	0.000%	1,882	-29.609%
2023-11-16	0.035700	0.035800	0.035700	0.035800	0.000%	3,591	-29.609%
2023-11-09	0.035900	0.035900	0.035700	0.035800	-11.166%	15,782	-29.609%
2023-11-07	0.035900	0.041500	0.035900	0.040300	+11.326%	12,400	-37.469%
2023-11-03	0.036300	0.036300	0.036200	0.036200	+1.972%	428	-30.387%
2023-11-01	0.038400	0.051100	0.035500	0.035500	-7.552%	25,215	-29.014%
2023-10-25	0.038400	0.038400	0.030000	0.038400	-26.857%	606,104	-34.375%
2023-10-19	0.052399	0.052500	0.044000	0.052500	+38.158%	10,872	-52.000%
2023-10-02	0.038100	0.038100	0.038000	0.038000	-19.492%	364	-33.684%
2023-09-15	0.050521	0.055000	0.047200	0.047200	-1.667%	38,180	-46.610%
2023-09-13	0.055000	0.055000	0.048000	0.048000	-8.217%	811	-47.500%
2023-09-07	0.052297	0.052297	0.052297	0.052297	-4.915%	250	-51.814%
2023-09-06	0.041800	0.079000	0.041600	0.055000	+15.299%	8,553	-54.182%
2023-09-05	0.047702	0.047702	0.047702	0.047702	-4.596%	300	-47.172%
2023-09-01	0.050000	0.050000	0.050000	0.050000	+38.122%	100	-49.600%
2023-08-31	0.036200	0.036200	0.036200	0.036200	-12.782%	101	-30.387%
2023-08-30	0.041505	0.041505	0.041505	0.041505	+3.763%	200	-39.284%
2023-08-29	0.045800	0.049900	0.037800	0.040000	-6.871%	13,826	-37.000%
2023-08-25	0.040800	0.043600	0.038700	0.042951	-3.264%	2,214	-41.328%
2023-08-23	0.044400	0.044400	0.044400	0.044400	-5.128%	175	-43.243%
2023-08-21	0.046800	0.046800	0.046800	0.046800	-6.400%	139	-46.154%
2023-08-18	0.050000	0.050000	0.050000	0.050000	+13.636%	581	-49.600%
2023-08-14	0.079100	0.079700	0.037900	0.044000	-30.048%	8,750	-42.727%
2023-08-11	0.050206	0.066600	0.031200	0.062900	+42.955%	6,784	-59.936%
2023-08-10	0.039502	0.044000	0.039502	0.044000	+0.686%	2,800	-42.727%
2023-08-09	0.040501	0.045000	0.040501	0.043700	-5.616%	1,690	-42.334%
2023-08-07	0.076300	0.079700	0.043900	0.046300	+0.652%	10,153	-45.572%
2023-08-04	0.032700	0.046000	0.031300	0.046000	+9.264%	6,353	-45.217%
2023-08-03	0.042100	0.042100	0.042100	0.042100	+8.505%	3,000	-40.143%
2023-07-31	0.035000	0.038800	0.030000	0.038800	-3.000%	167,251	-35.052%
2023-07-25	0.040000	0.040000	0.040000	0.040000	-7.834%	1,000	-37.000%
2023-07-24	0.044600	0.045000	0.042200	0.043400	-13.200%	9,748	-41.935%
2023-07-19	0.050000	0.050000	0.049550	0.050000	-11.143%	12,992	-49.600%
2023-07-18	0.060000	0.060000	0.056270	0.056270	-19.384%	2,900	-55.216%
2023-07-14	0.080100	0.080100	0.069800	0.069800	-12.859%	12,287	-63.897%
2023-07-11	0.080100	0.080100	0.080100	0.080100	0.000%	500	-68.539%
2023-07-06	0.080100	0.080100	0.080100	0.080100	-12.744%	500	-68.539%
2023-06-29	0.091799	0.091799	0.091799	0.091799	+6.991%	2,001	-72.549%
2023-06-27	0.080100	0.085801	0.080100	0.085801	+7.251%	600	-70.630%
2023-06-26	0.080000	0.080000	0.080000	0.080000	-0.125%	1,000	-68.500%
2023-06-23	0.080100	0.080100	0.080100	0.080100	0.000%	3,000	-68.539%
2023-06-22	0.080100	0.080100	0.080100	0.080100	-14.056%	200	-68.539%
2023-06-20	0.091800	0.093200	0.091800	0.093200	+16.355%	500	-72.961%
2023-06-16	0.087600	0.087600	0.080100	0.080100	-19.900%	667	-68.539%
2023-06-13	0.100000	0.100000	0.100000	0.100000	+4.822%	600	-74.800%
2023-06-02	0.095299	0.095400	0.087700	0.095400	+14.526%	4,176	-73.585%
2023-05-31	0.083400	0.083651	0.083300	0.083300	-9.259%	2,960	-69.748%
2023-05-22	0.080001	0.091800	0.080001	0.091800	+14.607%	2,083	-72.549%
2023-05-19	0.080100	0.080100	0.080100	0.080100	-5.542%	15,098	-68.539%
2023-05-16	0.091800	0.091800	0.080100	0.084800	+5.868%	1,600	-70.283%
2023-05-11	0.080100	0.080100	0.080100	0.080100	0.000%	50,000	-68.539%
2023-05-04	0.080100	0.080100	0.080100	0.080100	0.000%	16,153	-68.539%
2023-05-02	0.080100	0.080100	0.080100	0.080100	0.000%	2,800	-68.539%
2023-05-01	0.080100	0.080100	0.080100	0.080100	0.000%	10,015	-68.539%
2023-04-27	0.080100	0.080100	0.080000	0.080100	0.000%	100,124	-68.539%
2023-04-26	0.085000	0.085000	0.080100	0.080100	0.000%	20,600	-68.539%
2023-04-25	0.080100	0.080100	0.080100	0.080100	0.000%	2,114	-68.539%
2023-04-19	0.080100	0.080100	0.080000	0.080100	0.000%	230,195	-68.539%
2023-04-11	0.080100	0.080100	0.080100	0.080100	+0.125%	4,388	-68.539%
2023-04-10	0.080000	0.080000	0.080000	0.080000	-0.125%	4,993	-68.500%
2023-04-06	0.080000	0.080100	0.080000	0.080100	0.000%	13,801	-68.539%
2023-04-03	0.080100	0.080100	0.080100	0.080100	0.000%	1,254	-68.539%
2023-03-30	0.080100	0.080100	0.080100	0.080100	0.000%	50,303	-68.539%
2023-03-28	0.080100	0.100000	0.080100	0.080100	0.000%	42,570	-68.539%
2023-03-24	0.075000	0.083272	0.075000	0.080100	+39.547%	72,361	-68.539%
2023-03-22	0.057500	0.057500	0.057400	0.057400	-4.333%	6,500	-56.098%
2023-03-21	0.060000	0.060000	0.060000	0.060000	-7.692%	368,784	-58.000%
2023-03-14	0.070000	0.073001	0.065000	0.065000	-1.216%	2,200	-61.231%
2023-03-13	0.065800	0.065800	0.065800	0.065800	+4.852%	122	-61.702%
2023-03-10	0.060000	0.062755	0.060000	0.062755	+4.592%	1,571	-59.844%
2023-03-09	0.060000	0.060000	0.060000	0.060000	0.000%	308	-58.000%
2023-03-07	0.070000	0.070000	0.060000	0.060000	-25.187%	702	-58.000%
2023-03-03	0.079800	0.089500	0.077900	0.080200	+14.735%	61,073	-68.579%
2023-03-02	0.069900	0.069900	0.069900	0.069900	-0.231%	200	-63.948%
2023-03-01	0.065000	0.070062	0.065000	0.070062	+2.131%	52,630	-64.032%
2023-02-28	0.062900	0.068600	0.057900	0.068600	+7.524%	613	-63.265%
2023-02-27	0.068700	0.080000	0.060300	0.063800	+6.156%	1,174	-60.502%
2023-02-24	0.064800	0.065000	0.060000	0.060100	-7.538%	5,738	-58.070%
2023-02-23	0.084400	0.084400	0.065000	0.065000	+10.169%	633	-61.231%
2023-02-22	0.050200	0.061500	0.044600	0.059000	+18.000%	117,808	-57.288%
2023-02-21	0.050100	0.087600	0.050000	0.050000	-10.233%	3,969	-49.600%
2023-02-17	0.116800	0.116800	0.042000	0.055700	+3.340%	16,080	-54.758%
2023-02-16	0.064800	0.119300	0.050000	0.053900	+4.054%	8,802	-53.247%
2023-02-15	0.069500	0.069500	0.050000	0.051800	+3.600%	902	-51.351%
2023-02-14	0.035700	0.050100	0.035700	0.050000	+2.881%	9,898	-49.600%
2023-02-13	0.035200	0.090000	0.035100	0.048600	-11.636%	3,932	-48.148%
2023-02-10	0.071800	0.078300	0.050000	0.055000	0.000%	12,213	-54.182%
2023-02-09	0.033100	0.055000	0.033100	0.055000	-5.822%	2,134	-54.182%
2023-02-08	0.109900	0.109900	0.032000	0.058400	+32.127%	15,704	-56.849%
2023-02-07	0.108900	0.108900	0.031600	0.044200	+46.844%	4,820	-42.986%
2023-02-06	0.050000	0.050000	0.030100	0.030100	-24.750%	3,256	-16.279%
2023-02-03	0.040000	0.040000	0.040000	0.040000	+27.796%	6,000	-37.000%
2023-01-30	0.033300	0.040000	0.022000	0.031300	-30.444%	22,633	-19.489%
2023-01-27	0.044900	0.045000	0.044900	0.045000	+28.940%	1,043	-44.000%
2023-01-23	0.033200	0.035000	0.033100	0.034900	-30.200%	2,364	-27.794%
2023-01-20	0.114600	0.119900	0.030100	0.050000	+49.254%	6,102	-49.600%
2023-01-19	0.030100	0.033500	0.030100	0.033500	+11.296%	2,301	-24.776%
2023-01-18	0.030100	0.030100	0.030000	0.030100	-25.679%	1,700	-16.279%
2023-01-17	0.040000	0.040500	0.039900	0.040500	+101.493%	1,202	-37.778%
2023-01-13	0.020100	0.020100	0.020100	0.020100	-3.365%	373	+25.373%
2023-01-05	0.015000	0.020800	0.015000	0.020800	+73.333%	1,700	+21.154%
2022-12-28	0.012000	0.012000	0.012000	0.012000	+18.812%	1,426	+110.000%
2022-12-23	0.025000	0.070100	0.007500	0.010100	-59.600%	114,929	+149.505%
2022-12-22	0.020000	0.025000	0.019650	0.025000	+4.603%	4,607	+0.800%
2022-12-21	0.025000	0.025000	0.022500	0.023900	-13.718%	955	+5.439%
2022-12-16	0.030200	0.030200	0.027700	0.027700	-7.973%	60,757	-9.025%
2022-12-15	0.031000	0.031000	0.030100	0.030100	0.000%	50,000	-16.279%
2022-12-12	0.040000	0.040000	0.030000	0.030100	+13.158%	12,832	-16.279%
2022-12-08	0.026600	0.026600	0.026600	0.026600	-11.333%	838	-5.263%
2022-12-07	0.025200	0.061500	0.025000	0.030000	+19.522%	11,068	-16.000%
2022-12-06	0.055000	0.124700	0.025100	0.025100	-58.167%	19,569	+0.398%
2022-12-05	0.060000	0.060000	0.060000	0.060000	+47.783%	400	-58.000%
2022-12-02	0.040600	0.040600	0.040600	0.040600	+17.681%	101	-37.931%
2022-11-17	0.036500	0.036500	0.034500	0.034500	+17.611%	700	-26.957%
2022-11-09	0.080000	0.080000	0.029300	0.029334	-0.336%	1,823	-14.093%
2022-11-08	0.090000	0.090000	0.029300	0.029433	+0.454%	4,143	-14.382%
2022-11-07	0.029300	0.041900	0.029300	0.029300	-12.012%	17,146	-13.993%
2022-10-31	0.033800	0.033800	0.033300	0.033300	-36.692%	325	-24.324%
2022-10-25	0.052600	0.052600	0.052600	0.052600	+88.530%	200	-52.091%
2022-10-24	0.027900	0.027900	0.027900	0.027900	-0.712%	5,300	-9.677%
2022-10-21	0.027500	0.028100	0.027500	0.028100	+9.766%	1,267	-10.320%
2022-10-20	0.025600	0.025600	0.025600	0.025600	-14.667%	100	-1.563%
2022-10-17	0.090000	0.090000	0.025000	0.030000	+17.647%	6,602	-16.000%
2022-10-13	0.025100	0.025500	0.025100	0.025500	-0.391%	6,600	-1.176%
2022-10-12	0.100000	0.100000	0.025000	0.025600	-20.497%	22,600	-1.563%
2022-10-11	0.028600	0.039300	0.028600	0.032200	+33.058%	23,200	-21.739%
2022-10-10	0.027050	0.027050	0.024200	0.024200	+16.346%	2,000	+4.132%
2022-10-05	0.021000	0.022299	0.020000	0.020800	-46.667%	139,602	+21.154%
2022-10-03	0.025000	0.041000	0.025000	0.039000	-19.918%	18,655	-35.385%
2022-09-30	0.041100	0.048700	0.041100	0.048700	+22.980%	7,433	-48.255%
2022-09-29	0.050000	0.050000	0.035000	0.039600	-20.958%	3,401	-36.364%
2022-09-28	0.050100	0.050100	0.050100	0.050100	-13.472%	100	-49.701%
2022-09-22	0.057900	0.057900	0.057900	0.057900	0.000%	1,900	-56.477%
2022-09-19	0.057900	0.057900	0.057900	0.057900	0.000%	3,504	-56.477%
2022-09-16	0.057900	0.057900	0.057900	0.057900	0.000%	2,498	-56.477%
2022-09-15	0.057900	0.057900	0.057900	0.057900	0.000%	200	-56.477%
2022-09-14	0.057900	0.058100	0.057900	0.057900	0.000%	3,100	-56.477%
2022-09-13	0.057900	0.057900	0.057900	0.057900	0.000%	434	-56.477%
2022-09-12	0.057900	0.057900	0.057900	0.057900	0.000%	883	-56.477%
2022-09-09	0.057900	0.057900	0.057900	0.057900	+0.173%	1,934	-56.477%
2022-09-07	0.057900	0.057900	0.057800	0.057800	0.000%	1,906	-56.401%
2022-09-02	0.057900	0.057900	0.057800	0.057800	-27.750%	4,300	-56.401%
2022-08-30	0.076800	0.080000	0.076800	0.080000	0.000%	743	-68.500%
2022-08-29	0.058000	0.080000	0.058000	0.080000	0.000%	863	-68.500%
2022-08-15	0.094450	0.094450	0.080000	0.080000	+37.931%	1,851	-68.500%
2022-08-12	0.115000	0.118751	0.057800	0.058000	-46.454%	1,251	-56.552%
2022-08-10	0.108319	0.108319	0.108319	0.108319	+44.425%	1,081	-76.735%
2022-08-09	0.057300	0.078100	0.057300	0.075000	-27.361%	9,163	-66.400%
2022-08-08	0.103251	0.103251	0.103251	0.103251	+28.903%	453	-75.593%
2022-08-05	0.086900	0.086900	0.080100	0.080100	-28.610%	299	-68.539%
2022-08-04	0.090212	0.127000	0.090212	0.112200	-13.626%	996	-77.540%
2022-08-03	0.129900	0.129900	0.129900	0.129900	+35.879%	1,700	-80.600%
2022-07-26	0.104600	0.104600	0.095600	0.095600	-26.405%	200	-73.640%
2022-07-25	0.129900	0.129900	0.129900	0.129900	+26.112%	999	-80.600%
2022-07-21	0.103004	0.103004	0.103004	0.103004	+29.565%	250	-75.535%
2022-07-18	0.130000	0.130000	0.075200	0.079500	+32.500%	8,118	-68.302%
2022-07-15	0.060000	0.060000	0.060000	0.060000	-25.000%	54,669	-58.000%
2022-07-01	0.149990	0.149990	0.080000	0.080000	+33.333%	1,100	-68.500%
2022-06-30	0.140000	0.140000	0.060000	0.060000	-60.000%	600	-58.000%
2022-06-29	0.150000	0.150000	0.150000	0.150000	+114.286%	100	-83.200%
2022-06-28	0.070000	0.070000	0.070000	0.070000	+16.667%	3,333	-64.000%
2022-06-27	0.124700	0.124700	0.060000	0.060000	-60.000%	200	-58.000%
2022-06-23	0.053300	0.150000	0.053300	0.150000	+15.119%	5,122	-83.200%
2022-06-22	0.104100	0.130300	0.104100	0.130300	+30.300%	75,689	-80.660%
2022-06-17	0.103100	0.103100	0.100000	0.100000	-33.333%	200	-74.800%
2022-06-16	0.150000	0.150000	0.150000	0.150000	+48.221%	100	-83.200%
2022-06-15	0.093000	0.104300	0.093000	0.101200	-12.153%	29,127	-75.099%
2022-06-14	0.100000	0.115200	0.100000	0.115200	-6.796%	1,500	-78.125%
2022-06-10	0.120000	0.123600	0.100000	0.123600	+24.189%	5,240	-79.612%
2022-06-09	0.120000	0.120000	0.099526	0.099526	-8.186%	13,500	-74.680%
2022-06-08	0.108300	0.108400	0.108300	0.108400	-1.544%	700	-76.753%
2022-06-07	0.110100	0.110550	0.110000	0.110100	0.000%	63,338	-77.112%
2022-06-06	0.110100	0.110100	0.110100	0.110100	-26.600%	560	-77.112%
2022-06-03	0.150000	0.150000	0.150000	0.150000	0.000%	50,000	-83.200%
2022-06-01	0.150500	0.150500	0.114600	0.150000	-3.101%	85,191	-83.200%
2022-05-31	0.154800	0.154800	0.154800	0.154800	-8.941%	2,000	-83.721%
2022-05-24	0.150100	0.170000	0.150100	0.170000	+13.333%	5,523	-85.176%
2022-05-23	0.155300	0.155300	0.150000	0.150000	+11.029%	3,002	-83.200%
2022-05-19	0.120000	0.135100	0.119600	0.135100	+12.490%	35,200	-81.347%
2022-05-18	0.120100	0.120100	0.120100	0.120100	-14.276%	2,000	-79.017%
2022-05-16	0.120100	0.140100	0.120100	0.140100	+23.873%	17,488	-82.013%
2022-05-13	0.113100	0.113100	0.113100	0.113100	-26.367%	100	-77.719%
2022-05-12	0.150000	0.154300	0.150000	0.153600	+2.400%	1,400	-83.594%
2022-05-11	0.170000	0.170000	0.150000	0.150000	-11.765%	2,801	-83.200%
2022-05-10	0.170100	0.170100	0.170000	0.170000	-5.556%	103,341	-85.176%
2022-05-09	0.190000	0.190900	0.170000	0.180000	+3.093%	47,593	-86.000%
2022-05-06	0.180100	0.265000	0.165200	0.174600	-12.700%	353,809	-85.567%
2022-05-05	0.200100	0.200200	0.200000	0.200000	-5.660%	2,920	-87.400%
2022-05-04	0.240000	0.245000	0.212000	0.212000	-23.714%	1,600	-88.113%
2022-05-03	0.278800	0.286500	0.242600	0.277900	+19.373%	500	-90.932%
2022-05-02	0.248000	0.248000	0.230500	0.232800	-6.129%	8,200	-89.175%
2022-04-29	0.250000	0.250000	0.248000	0.248000	-0.800%	80,914	-89.839%
2022-04-28	0.250000	0.250000	0.250000	0.250000	0.000%	5,000	-89.920%
2022-04-27	0.250000	0.250100	0.250000	0.250000	0.000%	31,893	-89.920%
2022-04-26	0.270000	0.270000	0.250000	0.250000	-7.407%	116,100	-89.920%
2022-04-25	0.270000	0.270000	0.270000	0.270000	+0.634%	30,000	-90.667%
2022-04-22	0.270000	0.277001	0.244400	0.268300	-0.630%	36,686	-90.608%
2022-04-21	0.270000	0.270000	0.270000	0.270000	0.000%	1,530	-90.667%
2022-04-20	0.265000	0.297751	0.265000	0.270000	0.000%	28,500	-90.667%
2022-04-19	0.270000	0.270000	0.265000	0.270000	0.000%	986	-90.667%
2022-04-18	0.260100	0.325800	0.260000	0.270000	+3.846%	9,560	-90.667%
2022-04-14	0.270101	0.270101	0.260000	0.260000	-8.772%	1,938	-90.308%
2022-04-13	0.332600	0.332600	0.285000	0.285000	+2.703%	1,000	-91.158%
2022-04-12	0.270000	0.341200	0.260000	0.277500	-0.893%	6,517	-90.919%
2022-04-11	0.242000	0.357600	0.242000	0.280000	-0.338%	80,403	-91.000%
2022-04-07	0.262000	0.280950	0.252000	0.280950	+12.380%	1,130	-91.030%
2022-04-04	0.250000	0.284166	0.250000	0.250000	+3.306%	7,200	-89.920%
2022-04-01	0.240000	0.260000	0.218501	0.242000	-1.945%	19,283	-89.587%
2022-03-31	0.246800	0.246800	0.246800	0.246800	-1.280%	500	-89.789%
2022-03-28	0.250000	0.250000	0.250000	0.250000	-17.054%	800	-89.920%
2022-03-24	0.301400	0.301400	0.301400	0.301400	+0.467%	500	-91.639%
2022-03-21	0.300000	0.300000	0.300000	0.300000	-2.232%	535	-91.600%
2022-03-18	0.306850	0.306850	0.306850	0.306850	+37.786%	657	-91.788%
2022-03-16	0.254000	0.270000	0.222700	0.222700	+11.350%	2,450	-88.684%
2022-03-15	0.190100	0.200100	0.190000	0.200000	+5.208%	298,619	-87.400%
2022-03-14	0.190100	0.190100	0.190100	0.190100	0.000%	612	-86.744%
2022-03-11	0.190000	0.190100	0.190000	0.190100	+0.053%	5,625	-86.744%
2022-03-10	0.250000	0.250000	0.153000	0.190000	-20.833%	23,051	-86.737%
2022-03-09	0.240000	0.240000	0.240000	0.240000	-4.000%	1,000	-89.500%
2022-03-08	0.271500	0.271500	0.250000	0.250000	0.000%	4,200	-89.920%
2022-03-07	0.333000	0.333100	0.230200	0.250000	-34.228%	58,451	-89.920%
2022-03-03	0.379300	0.449600	0.374600	0.380100	-0.210%	180,090	-93.370%
2022-03-02	0.449600	0.449600	0.380900	0.380900	-15.299%	402	-93.384%
2022-03-01	0.449800	0.449800	0.440000	0.449700	-0.067%	2,400	-94.396%
2022-02-28	0.457400	0.459200	0.449100	0.450000	-2.003%	69,500	-94.400%
2022-02-25	0.463000	0.464800	0.450000	0.459200	-21.147%	41,330	-94.512%
2022-02-17	0.582350	0.582350	0.582350	0.582350	+25.371%	380	-95.673%
2022-02-16	0.472000	0.472000	0.439000	0.464500	-1.589%	53,167	-94.575%
2022-02-15	0.479800	0.479800	0.461900	0.472000	-1.626%	58,255	-94.661%
2022-02-14	0.480100	0.480100	0.479800	0.479800	-0.083%	1,600	-94.748%
2022-02-11	0.480200	0.480200	0.480200	0.480200	+0.042%	1,000	-94.752%
2022-02-10	0.480300	0.480300	0.480000	0.480000	-3.040%	3,675	-94.750%
2022-02-09	0.500000	0.500000	0.495051	0.495051	+3.028%	1,825	-94.910%
2022-02-08	0.480500	0.482400	0.480200	0.480500	-2.039%	1,596	-94.755%
2022-02-07	0.490500	0.490500	0.490500	0.490500	-3.842%	225	-94.862%
2022-02-04	0.510100	0.510100	0.510100	0.510100	-17.726%	374	-95.060%
2022-02-01	0.530100	0.620000	0.530100	0.620000	+29.005%	2,575	-95.935%
2022-01-31	0.490000	0.529900	0.459700	0.480600	-1.718%	102,323	-94.757%
2022-01-28	0.492300	0.492300	0.484500	0.489000	-1.451%	26,201	-94.847%
2022-01-27	0.510000	0.520000	0.460000	0.496200	-9.782%	180,606	-94.921%
2022-01-26	0.529900	0.574600	0.529900	0.550000	+5.505%	2,830	-95.418%
2022-01-25	0.520000	0.521300	0.520000	0.521300	-13.117%	252	-95.166%
2022-01-24	0.600000	0.605000	0.600000	0.600000	0.000%	12,203	-95.800%
2022-01-20	0.620000	0.620000	0.600000	0.600000	-3.226%	11,946	-95.800%
2022-01-19	0.659950	0.659950	0.620000	0.620000	0.000%	11,600	-95.935%
2022-01-18	0.620000	0.620000	0.620000	0.620000	+3.333%	14,120	-95.935%
2022-01-14	0.613000	0.614140	0.600000	0.600000	-9.091%	6,640	-95.800%
2022-01-13	0.680101	0.680101	0.660000	0.660000	-4.348%	12,110	-96.182%
2022-01-12	0.690000	0.700000	0.680000	0.690000	-13.739%	10,666	-96.348%
2021-12-31	0.799900	0.799900	0.799900	0.799900	+17.650%	800	-96.850%
2021-12-28	0.680000	0.680000	0.660000	0.679900	+1.478%	41,879	-96.294%
2021-12-27	0.670000	0.690000	0.670000	0.670000	0.000%	41,048	-96.239%
2021-12-20	0.640100	0.670000	0.640100	0.670000	0.000%	400	-96.239%
2021-12-15	0.700000	0.700000	0.659899	0.670000	-5.634%	14,468	-96.239%
2021-12-14	0.700000	0.750500	0.700000	0.710000	-5.258%	19,600	-96.451%
2021-12-13	0.720000	0.780000	0.720000	0.749400	+7.057%	83,365	-96.637%
2021-12-10	0.700000	0.700000	0.700000	0.700000	-1.408%	100	-96.400%
2021-12-09	0.700000	0.779800	0.699900	0.710000	-2.726%	13,965	-96.451%
2021-12-08	0.700000	0.729900	0.671000	0.729900	+4.271%	4,693	-96.547%
2021-12-07	0.668000	0.723421	0.668000	0.700000	+3.245%	2,002	-96.400%
2021-12-06	0.678000	0.678000	0.678000	0.678000	-2.698%	100	-96.283%
2021-12-01	0.690000	0.696799	0.680000	0.696799	+8.841%	3,827	-96.383%
2021-11-30	0.699000	0.699900	0.640000	0.640200	-8.543%	48,057	-96.064%
2021-11-29	0.662600	0.700000	0.660000	0.700000	0.000%	9,414	-96.400%
2021-11-24	0.700000	0.700000	0.700000	0.700000	-7.895%	229	-96.400%
2021-11-23	0.760000	0.760000	0.760000	0.760000	+8.571%	2,778	-96.684%
2021-11-22	0.690000	0.730000	0.690000	0.700000	+1.449%	24,965	-96.400%
2021-11-19	0.710000	0.710000	0.664300	0.690000	-2.817%	19,551	-96.348%
2021-11-18	0.710100	0.710100	0.710000	0.710000	-2.217%	3,111	-96.451%
2021-11-17	0.690000	0.800000	0.650000	0.726100	+6.591%	162,676	-96.529%
2021-11-16	0.717000	0.717000	0.681200	0.681200	-2.755%	1,523	-96.301%
2021-11-15	0.720000	0.720000	0.695500	0.700500	-7.835%	22,145	-96.403%
2021-11-12	0.800000	0.800000	0.710000	0.760050	+5.197%	3,778	-96.684%
2021-11-11	0.664549	0.722500	0.664549	0.722500	+7.836%	19,347	-96.512%
2021-11-10	0.720000	0.720000	0.670000	0.670000	-10.679%	9,215	-96.239%
2021-11-08	0.790100	0.790100	0.750000	0.750100	+6.473%	8,423	-96.640%
2021-11-05	0.799799	0.799799	0.686100	0.704500	-6.067%	2,950	-96.423%
2021-11-03	0.751000	0.751000	0.715800	0.750000	+5.634%	12,910	-96.640%
2021-11-02	0.710000	0.710000	0.710000	0.710000	-2.753%	235,150	-96.451%
2021-11-01	0.770100	0.770100	0.730000	0.730100	+2.817%	2,344	-96.548%
2021-10-28	0.690000	0.779900	0.690000	0.710100	+4.426%	8,355	-96.451%
2021-10-27	0.719900	0.730000	0.678200	0.680000	-2.857%	4,428	-96.294%
2021-10-26	0.650900	0.710000	0.650000	0.700000	+13.821%	37,209	-96.400%
2021-10-22	0.666500	0.719799	0.613100	0.615000	-5.385%	15,736	-95.902%
2021-10-21	0.650100	0.650100	0.650000	0.650000	0.000%	1,800	-96.123%
2021-10-15	0.650000	0.650000	0.650000	0.650000	+4.822%	100,115	-96.123%
2021-10-13	0.620100	0.620100	0.620100	0.620100	-1.571%	200	-95.936%
2021-10-07	0.689800	0.690000	0.630000	0.630000	-8.709%	12,428	-96.000%
2021-10-04	0.690100	0.709799	0.690100	0.690100	+1.485%	1,016	-96.348%
2021-10-01	0.680000	0.680100	0.680000	0.680000	+4.615%	1,800	-96.294%
2021-09-30	0.674900	0.674900	0.650000	0.650000	+0.092%	1,283	-96.123%
2021-09-29	0.689900	0.706225	0.649400	0.649400	-2.880%	14,774	-96.119%
2021-09-23	0.668657	0.668657	0.668657	0.668657	+6.136%	1,626	-96.231%
2021-09-22	0.630000	0.630000	0.630000	0.630000	-1.563%	272	-96.000%
2021-09-21	0.640000	0.640000	0.640000	0.640000	+6.667%	312	-96.063%
2021-09-20	0.600000	0.600000	0.600000	0.600000	0.000%	700	-95.800%
2021-09-17	0.600000	0.600000	0.600000	0.600000	0.000%	75,515	-95.800%
2021-09-16	0.580100	0.640000	0.559900	0.600000	+3.430%	11,384	-95.800%
2021-09-15	0.640100	0.640100	0.580000	0.580100	-8.925%	11,695	-95.656%
2021-09-14	0.636949	0.636949	0.636949	0.636949	-0.492%	239	-96.044%
2021-09-10	0.640101	0.640101	0.640101	0.640101	+1.170%	100	-96.063%
2021-09-07	0.666250	0.699900	0.632700	0.632700	-9.614%	2,250	-96.017%
2021-08-31	0.700000	0.700000	0.700000	0.700000	0.000%	159	-96.400%
2021-08-30	0.733000	0.733000	0.700000	0.700000	-5.405%	2,254	-96.400%
2021-08-25	0.830000	0.830000	0.734000	0.740000	-10.843%	21,153	-96.595%
2021-08-24	0.830000	0.830000	0.830000	0.830000	0.000%	407	-96.964%
2021-08-20	0.830000	0.830000	0.830000	0.830000	0.000%	11,233	-96.964%
2021-08-19	0.860000	0.860000	0.830000	0.830000	-4.301%	2,207	-96.964%
2021-08-18	0.830000	0.867300	0.830000	0.867300	+4.494%	1,194	-97.094%
2021-08-17	0.830000	0.830000	0.830000	0.830000	+1.220%	104	-96.964%
2021-08-16	0.880145	0.880145	0.820000	0.820000	-4.640%	2,100	-96.927%
2021-08-12	0.860000	0.860000	0.859900	0.859900	+1.164%	807	-97.069%
2021-08-10	0.850000	0.850010	0.850000	0.850010	-1.139%	9,425	-97.035%
2021-08-09	0.859900	0.859900	0.840049	0.859800	+2.964%	800	-97.069%
2021-08-06	0.830000	0.850948	0.830000	0.835050	+0.608%	2,637	-96.982%
2021-08-05	0.899900	0.900000	0.830000	0.830000	-8.781%	2,424	-96.964%
2021-08-04	0.910100	0.925603	0.909900	0.909900	-1.087%	2,684	-97.230%
2021-08-03	0.980000	0.980000	0.910100	0.919900	-5.165%	3,643	-97.261%
2021-08-02	0.970000	0.970000	0.970000	0.970000	-3.960%	154	-97.402%
2021-07-30	1.010000	1.010000	1.010000	1.010000	+4.124%	193	-97.505%
2021-07-29	0.960200	1.000000	0.960200	0.970000	-6.731%	3,709	-97.402%
2021-07-28	1.040000	1.110000	1.040000	1.040000	-5.455%	9,270	-97.577%
2021-07-27	1.100000	1.220000	1.100000	1.100000	+4.682%	1,200	-97.709%
2021-07-23	1.010000	1.060000	1.010000	1.050800	+4.040%	4,158	-97.602%
2021-07-21	1.000000	1.094000	1.000000	1.010000	+1.000%	893	-97.505%
2021-07-20	0.950000	1.020000	0.950000	1.000000	+5.263%	7,798	-97.480%
2021-07-19	0.920000	0.957800	0.920000	0.950000	+3.261%	5,341	-97.347%
2021-07-16	0.970000	0.970000	0.920000	0.920000	-5.155%	7,826	-97.261%
2021-07-15	1.010000	1.010000	0.900000	0.970000	+6.593%	18,689	-97.402%
2021-07-13	1.100000	1.100000	0.900000	0.910000	-9.901%	2,990	-97.231%
2021-07-09	1.010000	1.010000	1.010000	1.010000	-0.835%	100	-97.505%
2021-07-08	1.018500	1.018500	1.018500	1.018500	+7.222%	200	-97.526%
2021-07-07	0.930000	0.949900	0.930000	0.949900	0.000%	580	-97.347%
2021-07-06	0.910000	0.949900	0.910000	0.949900	-0.846%	238	-97.347%
2021-07-01	0.949900	0.958000	0.949900	0.958000	-0.208%	7,804	-97.370%
2021-06-30	0.890000	0.965000	0.890000	0.960000	+6.667%	20,314	-97.375%
2021-06-29	0.934900	0.969800	0.900000	0.900000	+2.273%	3,011	-97.200%
2021-06-28	0.900000	0.939900	0.880000	0.880000	+1.126%	6,283	-97.136%
2021-06-25	0.880100	0.880100	0.870200	0.870200	+1.186%	5,112	-97.104%
2021-06-24	0.920000	0.920000	0.860000	0.860000	+1.176%	14,146	-97.070%
2021-06-23	0.935900	0.980000	0.850000	0.850000	-10.479%	84,252	-97.035%
2021-06-22	0.850000	0.949500	0.840000	0.949500	-7.816%	500	-97.346%
2021-06-18	1.040000	1.050000	1.030000	1.030000	-17.600%	1,100	-97.553%
2021-06-17	1.370000	1.420000	1.250000	1.250000	+50.602%	704	-97.984%
2021-06-16	0.830000	0.830000	0.830000	0.830000	0.000%	69,376	-96.964%
2021-06-15	0.830000	0.909950	0.770200	0.830000	0.000%	217,288	-96.964%
2021-06-14	0.800500	0.919100	0.730000	0.830000	+3.750%	44,844	-96.964%
2021-06-11	0.770000	0.830000	0.770000	0.800000	+3.896%	112,663	-96.850%
2021-06-10	0.750100	0.865000	0.750000	0.770000	+6.944%	4,620	-96.727%
2021-06-08	0.720000	0.800000	0.720000	0.720000	0.000%	2,600	-96.500%
2021-06-07	0.750000	0.810100	0.700000	0.720000	+2.857%	2,919	-96.500%
2021-06-03	1.000000	1.000100	0.700000	0.700000	-2.778%	387,493	-96.400%
2021-06-02	0.715200	0.720000	0.715200	0.720000	+2.857%	424	-96.500%
2021-06-01	0.750000	0.750000	0.700000	0.700000	0.000%	250	-96.400%
2021-05-28	0.900200	0.900200	0.700000	0.700000	-22.317%	9,935	-96.400%
2021-05-27	0.920100	1.010000	0.900000	0.901100	+18.519%	5,973	-97.203%
2021-05-26	0.880000	1.900000	0.760300	0.760300	+0.013%	7,060	-96.686%
2021-05-25	0.900100	0.900200	0.750100	0.760200	-16.347%	5,058	-96.685%
2021-05-24	1.000000	1.000100	0.900000	0.908751	+0.995%	1,497	-97.227%
2021-05-21	0.650000	0.900000	0.650000	0.899800	+38.431%	752	-97.199%
2021-05-20	5.000000	5.000000	0.650000	0.650000	-35.000%	7,102	-96.123%
2021-05-19	1.000000	1.000000	1.000000	1.000000	-31.375%	1,012	-97.480%
2021-05-18	1.200000	1.550000	1.180000	1.457200	-59.067%	5,405	-98.271%

.dark-mode .J74Gq8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J74Gq8{ color: #333333; background-color: white; border: 2px solid #333333; }DISAWDisruptive Acquisition Corporation I Warrantstock NASDAQ

DISAW
Disruptive Acquisition Corporation I Warrant
stock NASDAQ