Dark

EDTXU
EdtechX Holdings Acquisition Corp. II Unit
stock NASDAQ

Inactive

Jul 14, 2023

57.22USD+48.623%(+18.72)0

Pre-market

0.00USD-100.000%(-38.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-14	57.2200	57.2200	57.2200	57.2200	+48.623%	0	0.000%
2023-07-13	20.9000	81.9000	20.9000	38.5002	+156.497%	0	+48.623%
2023-07-12	15.7400	15.7400	15.0100	15.0100	-14.180%	652	+281.213%
2023-07-11	17.4900	17.4900	17.4900	17.4900	+1.864%	0	+227.158%
2023-07-10	20.7200	20.7200	17.1300	17.1700	-25.477%	0	+233.256%
2023-07-07	20.0000	25.6000	18.2000	23.0400	+0.174%	0	+148.351%
2023-07-06	12.1600	23.2600	12.1600	23.0000	+90.792%	0	+148.783%
2023-06-30	12.0300	12.0550	12.0300	12.0550	-19.257%	770	+374.658%
2023-06-28	14.9300	14.9300	14.9300	14.9300	-2.418%	0	+283.255%
2023-06-27	18.0300	18.0300	15.3000	15.3000	-16.983%	2,729	+273.987%
2023-06-26	18.1700	18.4300	18.0200	18.4300	-1.391%	731	+210.472%
2023-06-23	18.9200	18.9200	17.3000	18.6900	-15.084%	0	+206.153%
2023-06-21	22.0100	22.0100	22.0100	22.0100	+0.045%	0	+159.973%
2023-06-20	22.0000	22.0000	22.0000	22.0000	-27.032%	0	+160.091%
2023-06-16	26.3300	30.1500	23.9800	30.1500	-12.609%	0	+89.784%
2023-06-15	20.5500	37.8300	20.5500	34.5000	+236.914%	0	+65.855%
2023-03-29	10.2300	10.2400	10.2300	10.2400	+0.294%	300	+458.789%
2023-02-23	10.2100	10.2100	10.2100	10.2100	-2.015%	400	+460.431%
2023-01-30	10.1000	10.4200	10.1000	10.4200	+9.684%	200	+449.136%
2022-12-28	9.5000	9.5000	9.5000	9.5000	-8.213%	100	+502.316%
2022-12-19	10.3600	10.3700	10.3500	10.3500	-0.193%	900	+452.850%
2022-12-02	10.3700	10.3700	10.3700	10.3700	-0.480%	1,000	+451.784%
2022-11-29	10.4200	10.4200	10.4100	10.4200	+0.969%	1,893	+449.136%
2022-11-23	10.2700	10.3200	10.2700	10.3200	+0.194%	1,000	+454.457%
2022-11-09	10.2600	10.3000	10.2525	10.3000	+0.488%	831	+455.534%
2022-09-27	10.2500	10.2500	10.2500	10.2500	0.000%	1,593	+458.244%
2022-09-23	10.2500	10.2500	10.2500	10.2500	-0.195%	100	+458.244%
2022-09-09	10.2700	10.2700	10.2700	10.2700	-0.869%	200	+457.157%
2022-08-16	10.3200	10.3600	10.3200	10.3600	+0.975%	4,000	+452.317%
2022-08-08	10.2600	10.2600	10.2600	10.2600	+0.293%	1,000	+457.700%
2022-08-05	10.2300	10.2300	10.2300	10.2300	-0.776%	0	+459.335%
2022-07-01	10.2700	10.3100	10.2700	10.3100	+0.782%	1,028	+454.995%
2022-06-29	10.2300	10.2300	10.2300	10.2300	-0.680%	1,295	+459.335%
2022-06-23	10.2600	10.3000	10.2600	10.3000	+0.292%	900	+455.534%
2022-06-09	10.2500	10.2700	10.2500	10.2700	+0.244%	498	+457.157%
2022-06-03	10.1300	10.2450	10.0900	10.2450	+1.536%	14,972	+458.516%
2022-06-02	10.1000	10.1500	10.0900	10.0900	-2.981%	5,290	+467.096%
2022-06-01	10.1500	10.4000	10.1500	10.4000	+2.262%	15,181	+450.192%
2022-05-31	10.1800	10.1800	10.1200	10.1700	+0.197%	8,363	+462.635%
2022-05-27	10.1400	10.1600	10.1400	10.1500	-0.294%	10,193	+463.744%
2022-05-26	10.1700	10.2625	10.1101	10.1799	+0.691%	15,703	+462.088%
2022-05-25	10.1559	10.2732	10.0100	10.1100	-0.541%	38,460	+465.974%
2022-05-24	10.1366	10.1650	10.1366	10.1650	+0.049%	2,340	+462.912%
2022-05-23	10.1600	10.1600	10.1600	10.1600	0.000%	1,018	+463.189%
2022-05-20	10.1200	10.1600	10.1100	10.1600	0.000%	453	+463.189%
2022-05-19	10.1800	10.1800	10.1500	10.1600	-0.587%	2,200	+463.189%
2022-05-17	10.2000	10.2200	10.1800	10.2200	+1.288%	3,230	+459.883%
2022-05-13	10.1000	10.1000	10.0900	10.0900	-0.640%	1,039	+467.096%
2022-05-10	10.1550	10.1550	10.1550	10.1550	+0.197%	2,125	+463.466%
2022-05-09	10.1366	10.1366	10.1350	10.1350	-0.148%	233	+464.578%
2022-05-04	10.1500	10.1500	10.1500	10.1500	-0.295%	100,000	+463.744%
2022-05-03	10.1800	10.1800	10.1800	10.1800	+0.692%	201	+462.083%
2022-04-28	10.1100	10.1101	10.1000	10.1100	0.000%	11,450	+465.974%
2022-04-27	10.1100	10.1100	10.1100	10.1100	+0.198%	100	+465.974%
2022-04-14	10.0900	10.0900	10.0900	10.0900	-0.297%	500	+467.096%
2022-04-08	10.1200	10.1201	10.1200	10.1201	+0.199%	250	+465.409%
2022-04-04	10.1000	10.1000	10.1000	10.1000	+0.398%	166	+466.535%
2022-03-29	10.0600	10.0600	10.0600	10.0600	-0.642%	841	+468.787%
2022-03-28	10.1250	10.1250	10.1250	10.1250	-0.833%	840	+465.136%
2022-03-15	10.0700	10.2100	10.0700	10.2100	+0.744%	400	+460.431%
2022-03-14	10.1346	10.1346	10.1346	10.1346	-0.641%	3,500	+464.600%
2022-03-09	10.1632	10.2000	10.1000	10.2000	+0.098%	2,484	+460.980%
2022-02-16	10.1800	10.2000	10.1300	10.1900	+0.098%	1,140	+461.531%
2022-02-04	10.1800	10.1800	10.1800	10.1800	+0.393%	510	+462.083%
2022-01-24	10.1401	10.1401	10.1401	10.1401	-1.072%	333	+464.294%
2022-01-13	10.2500	10.2500	10.2500	10.2500	+0.098%	100	+458.244%
2022-01-04	10.2201	10.2400	10.2201	10.2400	+0.098%	500	+458.789%
2021-12-23	10.1800	10.2440	10.1800	10.2300	+0.393%	1,123	+459.335%
2021-12-07	10.2000	10.2000	10.1800	10.1900	-0.196%	2,992	+461.531%
2021-11-22	10.2300	10.2300	10.2100	10.2100	-0.209%	4,458	+460.431%
2021-11-03	10.2300	10.2314	10.2300	10.2314	+0.012%	500	+459.259%
2021-11-01	10.2300	10.2302	10.2300	10.2302	-0.677%	600	+459.324%
2021-10-25	10.2999	10.2999	10.2999	10.2999	+0.487%	350	+455.539%
2021-10-14	10.2500	10.2500	10.2500	10.2500	+0.098%	100	+458.244%
2021-10-05	10.2400	10.2400	10.2400	10.2400	+0.887%	250	+458.789%
2021-10-01	10.1500	10.1500	10.1500	10.1500	-0.588%	508	+463.744%
2021-09-29	10.2100	10.2100	10.2050	10.2100	+0.098%	6,313	+460.431%
2021-09-28	10.2200	10.2200	10.2000	10.2000	0.000%	6,781	+460.980%
2021-09-24	10.2300	10.2300	10.2000	10.2000	0.000%	3,165	+460.980%
2021-09-22	10.2100	10.2200	10.2000	10.2000	-0.293%	3,787	+460.980%
2021-09-21	10.2000	10.2300	10.2000	10.2300	+0.689%	1,726	+459.335%
2021-09-20	10.1587	10.1600	10.1587	10.1600	+0.495%	713	+463.189%
2021-09-16	10.1100	10.1100	10.1100	10.1100	+0.198%	5,725	+465.974%
2021-09-15	10.0900	10.0900	10.0900	10.0900	0.000%	100	+467.096%
2021-09-13	10.0900	10.0900	10.0900	10.0900	-0.296%	125	+467.096%
2021-08-24	10.1300	10.1400	10.1200	10.1200	-0.881%	1,030	+465.415%
2021-08-23	10.2100	10.2100	10.2100	10.2100	+0.098%	100	+460.431%
2021-08-20	10.1600	10.2000	10.1600	10.2000	+0.691%	536	+460.980%
2021-08-17	10.1300	10.1300	10.1300	10.1300	-0.168%	728	+464.857%
2021-08-16	10.1470	10.1470	10.1470	10.1470	+0.267%	2,050	+463.911%
2021-08-12	10.1400	10.1400	10.1000	10.1200	-0.296%	29,000	+465.415%
2021-08-10	10.1500	10.1500	10.1400	10.1500	0.000%	11,750	+463.744%
2021-08-06	10.1600	10.1600	10.1300	10.1500	-0.001%	19,891	+463.744%
2021-08-04	10.1501	10.1501	10.1501	10.1501	-0.294%	250	+463.738%
2021-07-29	10.1800	10.1800	10.1800	10.1800	-1.165%	37,007	+462.083%
2021-07-28	10.3000	10.3000	10.3000	10.3000	+0.980%	3	+455.534%
2021-07-27	10.2000	10.2000	10.2000	10.2000	0.000%	1,005	+460.980%
2021-07-22	10.2000	10.2000	10.2000	10.2000	+0.394%	204	+460.980%
2021-07-19	10.1600	10.1600	10.1600	10.1600	-0.975%	9	+463.189%
2021-07-16	10.2600	10.2600	10.2600	10.2600	+1.120%	621	+457.700%
2021-07-15	10.1464	10.1464	10.1464	10.1464	-0.270%	2,000	+463.944%
2021-07-12	10.1739	10.1739	10.1739	10.1739	-0.402%	2,513	+462.420%
2021-07-01	10.2000	10.2500	10.2000	10.2150	+0.147%	37,698	+460.157%
2021-06-30	10.2000	10.2000	10.2000	10.2000	0.000%	7,604	+460.980%
2021-06-28	10.2000	10.2000	10.2000	10.2000	0.000%	22,603	+460.980%
2021-06-25	10.1900	10.2000	10.1900	10.2000	0.000%	30,046	+460.980%
2021-06-24	10.0900	10.2000	10.0900	10.2000	+0.394%	11,154	+460.980%
2021-06-23	10.1600	10.1600	10.1600	10.1600	+0.495%	300	+463.189%
2021-06-22	10.1100	10.1100	10.1100	10.1100	-0.882%	43	+465.974%
2021-06-21	10.2000	10.2000	10.1500	10.2000	+0.493%	2,278	+460.980%
2021-06-18	10.1200	10.2000	10.1200	10.1500	0.000%	5,538	+463.744%
2021-06-17	10.1100	10.1500	10.1100	10.1500	-0.490%	701	+463.744%
2021-06-15	10.1000	10.2000	10.1000	10.2000	+0.990%	8,999	+460.980%
2021-06-14	10.1000	10.1450	10.0903	10.1000	-0.980%	9,680	+466.535%
2021-06-11	10.2000	10.2000	10.1400	10.2000	+0.791%	11,228	+460.980%
2021-06-10	10.2000	10.2000	10.1200	10.1200	-0.784%	794	+465.415%
2021-06-09	10.1500	10.2000	10.1400	10.2000	+0.890%	10,289	+460.980%
2021-06-08	10.1100	10.1500	10.1000	10.1100	-0.882%	27,040	+465.974%
2021-06-07	10.1700	10.2000	10.0800	10.2000	+1.291%	71,206	+460.980%
2021-06-04	10.0700	10.0700	10.0700	10.0700	-0.297%	876	+468.222%
2021-06-03	10.1600	10.1600	10.0700	10.1000	-0.103%	90,321	+466.535%
2021-06-02	10.2250	10.2250	10.1104	10.1104	+0.401%	2,009	+465.952%
2021-06-01	10.1200	10.1200	10.0700	10.0700	-0.886%	1,016	+468.222%
2021-05-28	10.1600	10.1600	10.1600	10.1600	0.000%	150	+463.189%
2021-05-25	10.1500	10.1600	10.1500	10.1600	+1.095%	1,682	+463.189%
2021-05-24	10.1000	10.1000	10.0500	10.0500	-0.495%	13,210	+469.353%
2021-05-20	10.0700	10.1000	10.0700	10.1000	0.000%	755	+466.535%
2021-05-14	10.1600	10.1600	10.1000	10.1000	-0.352%	8,110	+466.535%
2021-05-13	10.1500	10.1820	10.1357	10.1357	-0.728%	234,741	+464.539%
2021-05-12	10.2100	10.2100	10.2100	10.2100	+0.591%	420	+460.431%
2021-05-11	10.1500	10.1500	10.1500	10.1500	-0.588%	278	+463.744%
2021-05-10	10.2100	10.2100	10.2100	10.2100	+0.790%	1,019	+460.431%
2021-05-07	10.1300	10.1300	10.1300	10.1300	-0.784%	1,213	+464.857%
2021-05-06	10.1500	10.2100	10.1500	10.2100	+0.098%	427	+460.431%
2021-05-05	10.1900	10.2000	10.1900	10.2000	+0.196%	10,413	+460.980%
2021-05-04	10.1500	10.1800	10.1500	10.1800	-0.259%	8,802	+462.083%
2021-04-30	10.2064	10.2064	10.2064	10.2064	+0.210%	201	+460.629%
2021-04-29	10.1850	10.1850	10.1850	10.1850	+0.842%	201,578	+461.807%
2021-04-28	10.1000	10.1000	10.1000	10.1000	+0.298%	100	+466.535%
2021-04-27	10.1100	10.1200	10.0500	10.0700	-0.396%	441,891	+468.222%
2021-04-26	10.1243	10.1243	10.1100	10.1100	-2.319%	586	+465.974%
2021-04-22	10.1000	10.3500	10.0900	10.3500	+1.371%	6,423	+452.850%
2021-04-21	10.1000	10.2100	10.0400	10.2100	+0.591%	17,709	+460.431%
2021-04-20	10.1300	10.1500	10.1300	10.1500	0.000%	5,112	+463.744%
2021-04-19	10.1300	10.1500	10.1200	10.1500	+0.197%	67,424	+463.744%
2021-04-16	10.1700	10.1700	10.1200	10.1300	0.000%	159,330	+464.857%
2021-04-15	10.1600	10.1600	10.1200	10.1300	-0.393%	1,824	+464.857%
2021-04-14	10.1700	10.1800	10.1679	10.1700	+0.098%	16,016	+462.635%
2021-04-13	10.1600	10.1600	10.1600	10.1600	-0.490%	258	+463.189%
2021-04-09	10.1500	10.2200	10.1500	10.2100	+0.790%	17,326	+460.431%
2021-04-08	10.1400	10.1600	10.1300	10.1300	-0.099%	16,709	+464.857%
2021-04-07	10.1400	10.1400	10.1400	10.1400	+0.396%	110	+464.300%
2021-04-06	10.1000	10.2400	10.0800	10.1000	0.000%	150,620	+466.535%
2021-04-05	10.1000	10.1000	10.1000	10.1000	0.000%	18,120	+466.535%
2021-04-01	10.0000	10.1100	10.0000	10.1000	+1.000%	26,088	+466.535%
2021-03-31	10.0500	10.0500	9.9600	10.0000	-0.498%	33,326	+472.200%
2021-03-30	10.0000	10.0600	9.9900	10.0500	-0.199%	11,664	+469.353%
2021-03-29	10.2600	10.3000	10.0500	10.0700	+0.801%	4,154	+468.222%
2021-03-26	10.0300	10.0500	9.9900	9.9900	+0.706%	21,044	+472.773%
2021-03-25	9.8100	10.0400	9.8000	9.9200	-1.195%	2,275	+476.815%
2021-03-24	10.0300	10.1000	9.9600	10.0400	+0.300%	134,531	+469.920%
2021-03-23	10.0500	10.0800	10.0100	10.0100	-1.087%	7,241	+471.628%
2021-03-22	10.0947	10.1200	10.0947	10.1200	-0.589%	1,469	+465.415%
2021-03-19	10.1790	10.1800	10.1300	10.1800	+0.593%	3,130	+462.083%
2021-03-18	10.2400	10.2400	10.1200	10.1200	-0.784%	1,898	+465.415%
2021-03-17	10.1000	10.3000	10.1000	10.2000	0.000%	8,319	+460.980%
2021-03-16	10.2101	10.3000	10.2000	10.2000	-0.875%	10,463	+460.980%
2021-03-15	10.2000	10.2901	10.2000	10.2900	-0.721%	2,114	+456.074%
2021-03-12	10.4500	10.4500	10.3647	10.3647	+1.416%	579	+452.066%
2021-03-10	10.1600	10.2200	10.1500	10.2200	-0.293%	5,547	+459.883%
2021-03-09	10.3000	10.3500	10.2500	10.2500	-0.195%	32,685	+458.244%
2021-03-08	10.2150	10.3900	10.2150	10.2700	+0.195%	3,410	+457.157%
2021-03-05	10.0200	10.3000	9.9500	10.2500	+1.485%	93,995	+458.244%
2021-03-04	10.1650	10.2500	10.1000	10.1000	-1.942%	19,812	+466.535%
2021-03-03	10.3600	10.3600	10.3000	10.3000	-0.579%	368	+455.534%
2021-03-02	10.4200	10.4940	10.3100	10.3600	-1.333%	12,209	+452.317%
2021-03-01	10.4600	10.5000	10.4500	10.5000	+0.191%	3,142	+444.952%
2021-02-26	10.6250	10.6250	10.4800	10.4800	-0.664%	78,052	+445.992%
2021-02-25	10.5500	10.5600	10.5000	10.5500	0.000%	56,464	+442.370%
2021-02-24	10.5501	10.6000	10.4950	10.5500	+0.095%	159,374	+442.370%
2021-02-23	10.4500	10.6000	10.4000	10.5400	-0.753%	181,645	+442.884%
2021-02-22	10.5700	10.7000	10.5700	10.6200	+0.283%	2,029	+438.795%
2021-02-19	10.5800	10.7000	10.5700	10.5900	-0.843%	23,543	+440.321%
2021-02-18	10.5600	10.7000	10.5500	10.6800	0.000%	40,432	+435.768%
2021-02-17	10.6700	10.7200	10.6500	10.6800	+0.094%	41,901	+435.768%
2021-02-16	10.6000	10.7000	10.5800	10.6700	+0.851%	186,991	+436.270%
2021-02-12	10.6000	10.6900	10.5300	10.5800	+0.189%	44,305	+440.832%
2021-02-11	10.5600	10.5600	10.5500	10.5600	+0.860%	9,143	+441.856%
2021-02-10	10.5600	10.5700	10.4600	10.4700	-0.570%	1,628	+446.514%
2021-02-09	10.5200	10.5400	10.4500	10.5300	-0.190%	6,610	+443.400%
2021-02-08	10.6000	10.6000	10.4000	10.5500	+0.476%	83,216	+442.370%
2021-02-05	10.4952	10.5677	10.4837	10.5000	+0.287%	2,612	+444.952%
2021-02-04	10.4521	10.4700	10.4500	10.4700	0.000%	5,935	+446.514%
2021-02-03	10.5000	10.5800	10.4410	10.4700	-0.191%	3,951	+446.514%
2021-02-02	10.4500	10.5900	10.4500	10.4900	-0.095%	21,724	+445.472%
2021-02-01	10.3601	10.5000	10.3601	10.5000	+0.382%	34,657	+444.952%
2021-01-29	10.4000	10.4600	10.4000	10.4600	+0.577%	14,818	+447.036%
2021-01-28	10.3900	10.4550	10.3600	10.4000	+0.386%	67,088	+450.192%
2021-01-27	10.3700	10.5100	10.3600	10.3600	-1.894%	161,196	+452.317%
2021-01-26	10.6000	10.6000	10.5000	10.5600	+0.571%	30,447	+441.856%
2021-01-25	10.6000	10.6000	10.5000	10.5000	+0.095%	89,044	+444.952%
2021-01-22	10.5500	10.5500	10.4900	10.4900	-0.569%	4,433	+445.472%
2021-01-21	10.4662	10.6000	10.4662	10.5500	+0.957%	52,434	+442.370%
2021-01-20	10.5000	10.5000	10.4500	10.4500	+0.096%	7,345	+447.560%
2021-01-19	10.4900	10.4900	10.4400	10.4400	+0.096%	7,541	+448.084%
2021-01-15	10.5000	10.5000	10.3500	10.4300	-0.287%	62,674	+448.610%
2021-01-14	10.4700	10.5000	10.4500	10.4600	+0.096%	12,921	+447.036%
2021-01-13	10.5000	10.6050	10.4201	10.4500	0.000%	44,740	+447.560%
2021-01-12	10.4500	10.4750	10.4000	10.4500	+0.096%	51,921	+447.560%
2021-01-11	10.3200	10.4400	10.3200	10.4400	+0.772%	5,399	+448.084%
2021-01-08	10.4400	10.4500	10.3500	10.3600	-0.385%	7,232	+452.317%
2021-01-07	10.4250	10.4250	10.4000	10.4000	-0.383%	649	+450.192%
2021-01-06	10.3400	10.4900	10.3100	10.4400	+0.481%	143,451	+448.084%
2021-01-05	10.4500	10.4500	10.3500	10.3900	+0.972%	11,404	+450.722%
2021-01-04	10.3400	10.5400	10.2900	10.2900	-0.291%	35,161	+456.074%
2020-12-31	10.2700	10.3400	10.2500	10.3200	+0.683%	12,159	+454.457%
2020-12-30	10.2500	10.3400	10.2500	10.2500	0.000%	83,143	+458.244%
2020-12-29	10.2700	10.3350	10.2000	10.2500	-0.195%	157,982	+458.244%
2020-12-28	10.2600	10.3000	10.2301	10.2700	+0.195%	69,279	+457.157%
2020-12-24	10.2820	10.2820	10.2500	10.2500	+0.098%	31,387	+458.244%
2020-12-23	10.2800	10.3000	10.2400	10.2400	-0.292%	24,688	+458.789%
2020-12-22	10.3000	10.3000	10.2700	10.2700	+0.391%	3,251	+457.157%
2020-12-21	10.2500	10.2500	10.2300	10.2300	+0.196%	58,087	+459.335%
2020-12-18	10.2000	10.2700	10.1900	10.2100	+0.196%	95,509	+460.431%
2020-12-17	10.1700	10.2000	10.1650	10.1900	+0.197%	17,756	+461.531%
2020-12-16	10.1200	10.1700	10.1000	10.1700	+0.197%	61,746	+462.635%
2020-12-15	10.7000	10.7000	10.0900	10.1500	+0.197%	186,906	+463.744%
2020-12-14	10.0600	10.1506	10.0600	10.1300	+0.696%	95,094	+464.857%
2020-12-11	10.1500	10.2300	10.0600	10.0600	0.000%	2,899,544	+468.787%

.dark-mode .db3ZPj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .db3ZPj{ color: #333333; background-color: white; border: 2px solid #333333; }EDTXUEdtechX Holdings Acquisition Corp. II Unitstock NASDAQ

EDTXU
EdtechX Holdings Acquisition Corp. II Unit
stock NASDAQ