Dark

ENVI
Environmental Impact Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Feb 2, 2022

8.82USD+2.917%(+0.25)19,202

Pre-market

0.00USD-100.000%(-8.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-02	8.7300	9.5000	8.6100	8.8200	+2.917%	19,202	0.000%
2022-02-01	8.7100	10.1200	8.5700	8.5700	-1.494%	32,231	+2.917%
2022-01-31	9.2000	9.2000	8.6655	8.7000	-8.805%	45,513	+1.379%
2022-01-28	8.9600	9.9700	8.9600	9.5400	+3.135%	72,165	-7.547%
2022-01-27	9.6700	9.9300	9.1850	9.2500	-7.407%	110,116	-4.649%
2022-01-26	9.9700	9.9900	9.9700	9.9900	+0.100%	427,604	-11.712%
2022-01-25	9.9800	9.9900	9.9700	9.9800	0.000%	246,253	-11.623%
2022-01-24	9.9800	9.9900	9.9700	9.9800	+0.100%	289,514	-11.623%
2022-01-21	9.9800	9.9900	9.9700	9.9700	0.000%	335,768	-11.535%
2022-01-20	9.9700	9.9800	9.9700	9.9700	+0.100%	153,739	-11.535%
2022-01-19	9.9700	9.9800	9.9600	9.9600	0.000%	157,230	-11.446%
2022-01-18	9.9600	9.9800	9.9600	9.9600	0.000%	189,310	-11.446%
2022-01-14	9.9800	9.9900	9.9600	9.9600	-0.200%	1,276,521	-11.446%
2022-01-13	9.9700	9.9800	9.9700	9.9800	+0.151%	91,501	-11.623%
2022-01-12	9.9900	9.9900	9.9600	9.9650	+0.066%	83,482	-11.490%
2022-01-11	9.9600	9.9800	9.9400	9.9584	+0.367%	23,707	-11.432%
2022-01-10	9.9400	9.9500	9.9200	9.9220	-0.231%	7,532	-11.107%
2022-01-07	9.9303	9.9450	9.9303	9.9450	+0.252%	2,715	-11.312%
2022-01-06	9.9300	9.9490	9.9200	9.9200	-0.601%	7,536	-11.089%
2022-01-05	9.9600	9.9800	9.9500	9.9800	+0.352%	77,116	-11.623%
2022-01-04	9.9700	9.9700	9.9200	9.9450	-0.450%	20,016	-11.312%
2022-01-03	9.9500	9.9900	9.9200	9.9900	+0.706%	62,525	-11.712%
2021-12-31	9.9200	9.9500	9.9200	9.9200	0.000%	40,266	-11.089%
2021-12-30	9.9300	9.9400	9.9100	9.9200	0.000%	34,353	-11.089%
2021-12-29	9.9200	9.9461	9.9200	9.9200	0.000%	198,076	-11.089%
2021-12-28	9.9200	9.9400	9.9100	9.9200	-0.101%	65,819	-11.089%
2021-12-27	9.9400	9.9700	9.9200	9.9300	-0.251%	87,706	-11.178%
2021-12-23	9.9500	9.9700	9.9300	9.9550	+0.353%	69,604	-11.401%
2021-12-22	9.9600	9.9874	9.9200	9.9200	-0.201%	24,094	-11.089%
2021-12-21	9.9900	9.9900	9.9400	9.9400	0.000%	3,082	-11.268%
2021-12-20	9.9400	9.9700	9.9400	9.9400	+0.101%	12,693	-11.268%
2021-12-17	9.9600	9.9800	9.9100	9.9300	-0.201%	83,109	-11.178%
2021-12-16	9.9500	9.9500	9.9500	9.9500	-0.201%	254	-11.357%
2021-12-15	9.9300	9.9800	9.9300	9.9700	+0.352%	116,841	-11.535%
2021-12-14	9.9300	9.9530	9.9200	9.9350	+0.151%	4,575	-11.223%
2021-12-13	9.9299	9.9700	9.8900	9.9200	-0.701%	475,101	-11.089%
2021-12-10	9.9300	9.9900	9.9300	9.9900	+0.503%	5,042	-11.712%
2021-12-09	9.9600	9.9788	9.9300	9.9400	+0.202%	16,507	-11.268%
2021-12-08	9.9800	9.9800	9.9200	9.9200	-0.201%	245,532	-11.089%
2021-12-07	9.9400	9.9800	9.9400	9.9400	+0.101%	243,044	-11.268%
2021-12-03	9.9300	9.9377	9.9200	9.9300	-0.050%	120,269	-11.178%
2021-12-02	9.9300	9.9400	9.9200	9.9350	-0.050%	101,632	-11.223%
2021-12-01	9.9700	9.9700	9.9400	9.9400	-0.201%	14,666	-11.268%
2021-11-30	9.9700	10.0400	9.9200	9.9600	-0.050%	407,657	-11.446%
2021-11-29	9.9700	9.9700	9.9400	9.9650	+0.022%	8,904	-11.490%
2021-11-26	9.9533	9.9687	9.9533	9.9628	+0.028%	1,129	-11.471%
2021-11-24	9.9700	9.9800	9.9400	9.9600	+0.201%	93,065	-11.446%
2021-11-23	9.9600	9.9700	9.9400	9.9400	0.000%	157,391	-11.268%
2021-11-22	9.9400	9.9581	9.9200	9.9400	0.000%	30,380	-11.268%
2021-11-19	9.9700	9.9700	9.9400	9.9400	-0.001%	15,332	-11.268%
2021-11-18	9.9600	9.9700	9.9401	9.9401	+0.001%	636	-11.268%
2021-11-17	9.9800	9.9800	9.9400	9.9400	0.000%	3,837	-11.268%
2021-11-16	9.9700	9.9700	9.9400	9.9400	0.000%	67,284	-11.268%
2021-11-15	9.9200	9.9700	9.9200	9.9400	-0.101%	26,610	-11.268%
2021-11-12	9.9490	9.9500	9.9300	9.9500	+0.050%	14,929	-11.357%
2021-11-11	9.9500	9.9700	9.9450	9.9450	-0.151%	74,182	-11.312%
2021-11-10	9.9665	9.9665	9.9400	9.9600	+0.201%	806,307	-11.446%
2021-11-09	9.9400	9.9400	9.9400	9.9400	+0.101%	26,749	-11.268%
2021-11-08	9.9700	9.9700	9.9300	9.9300	-0.401%	602,461	-11.178%
2021-11-05	9.9400	9.9700	9.9400	9.9700	+0.100%	14,996	-11.535%
2021-11-04	9.9300	9.9800	9.9200	9.9600	0.000%	22,510	-11.446%
2021-11-03	9.9700	9.9700	9.9500	9.9600	0.000%	3,419	-11.446%
2021-11-02	9.9400	9.9600	9.9300	9.9600	+0.151%	147,499	-11.446%
2021-11-01	9.9500	9.9500	9.9450	9.9450	-0.050%	5,092	-11.312%
2021-10-29	9.9450	9.9500	9.9450	9.9500	+0.101%	11,515	-11.357%
2021-10-28	9.9500	9.9600	9.9400	9.9400	-0.101%	261,952	-11.268%
2021-10-27	9.9600	9.9600	9.9500	9.9500	0.000%	3,390	-11.357%
2021-10-26	9.9450	9.9500	9.9300	9.9500	-0.100%	9,808	-11.357%
2021-10-25	9.9500	9.9600	9.9300	9.9600	+0.402%	128,477	-11.446%
2021-10-22	9.9300	9.9400	9.9200	9.9201	+0.001%	8,945	-11.090%
2021-10-20	9.9200	9.9200	9.9100	9.9200	-0.101%	26,718	-11.089%
2021-10-19	9.9300	9.9442	9.9200	9.9300	0.000%	47,501	-11.178%
2021-10-18	9.9300	9.9400	9.9200	9.9300	-0.201%	3,757	-11.178%
2021-10-15	9.9400	9.9500	9.9212	9.9500	+0.201%	56,922	-11.357%
2021-10-14	9.9300	9.9300	9.9000	9.9300	-0.101%	11,507	-11.178%
2021-10-13	9.9050	9.9400	9.9050	9.9400	+0.101%	68,011	-11.268%
2021-10-12	9.9400	9.9600	9.9100	9.9300	+0.404%	122,794	-11.178%
2021-10-11	9.9400	9.9400	9.8900	9.8900	-0.302%	1,110	-10.819%
2021-10-08	9.9324	9.9324	9.9100	9.9200	-0.101%	4,410	-11.089%
2021-10-07	9.9300	9.9400	9.9000	9.9300	0.000%	34,185	-11.178%
2021-10-06	9.8900	9.9400	9.8900	9.9300	+0.202%	22,384	-11.178%
2021-10-05	9.9000	9.9300	9.8800	9.9100	+0.101%	171,238	-10.999%
2021-10-04	9.9300	9.9400	9.9000	9.9000	-0.402%	9,292	-10.909%
2021-10-01	9.9200	9.9400	9.9000	9.9400	+0.506%	40,972	-11.268%
2021-09-30	9.9000	9.9100	9.8800	9.8900	-0.101%	76,975	-10.819%
2021-09-29	9.8950	9.9200	9.8700	9.9000	0.000%	26,121	-10.909%
2021-09-28	9.9030	9.9100	9.8800	9.9000	0.000%	234,283	-10.909%
2021-09-27	9.8945	9.9100	9.8900	9.9000	0.000%	84,313	-10.909%
2021-09-24	9.8950	9.9400	9.8900	9.9000	+0.101%	174,423	-10.909%
2021-09-23	9.8900	9.9100	9.8700	9.8900	-0.101%	286,480	-10.819%
2021-09-22	9.9000	9.9000	9.8800	9.9000	0.000%	10,576	-10.909%
2021-09-21	9.8900	9.9000	9.8900	9.9000	0.000%	819,466	-10.909%
2021-09-20	9.8700	9.9000	9.8700	9.9000	0.000%	15,901	-10.909%
2021-09-17	9.9000	9.9000	9.8700	9.9000	0.000%	382,436	-10.909%
2021-09-16	9.8850	9.9000	9.8700	9.9000	0.000%	32,208	-10.909%
2021-09-15	9.9000	9.9000	9.8700	9.9000	0.000%	20,653	-10.909%
2021-09-14	9.9000	9.9000	9.8800	9.9000	0.000%	8,474	-10.909%
2021-09-13	9.8867	9.9000	9.8700	9.9000	+0.304%	69,567	-10.909%
2021-09-10	9.8600	9.9000	9.8500	9.8700	-0.202%	9,648	-10.638%
2021-09-09	9.8600	9.8950	9.8400	9.8900	+0.406%	151,942	-10.819%
2021-09-08	9.8400	9.8600	9.8400	9.8500	+0.203%	132,963	-10.457%
2021-09-07	9.8300	9.8500	9.8000	9.8300	-0.102%	17,716	-10.275%
2021-09-03	9.8491	9.8500	9.8300	9.8400	0.000%	22,521	-10.366%
2021-09-02	9.8500	9.8500	9.8200	9.8400	-0.102%	73,316	-10.366%
2021-09-01	9.8300	9.8500	9.8300	9.8500	+0.203%	36,886	-10.457%
2021-08-31	9.8200	9.8400	9.8200	9.8300	+0.102%	23,883	-10.275%
2021-08-30	9.8500	9.8500	9.8200	9.8200	-0.102%	45,471	-10.183%
2021-08-27	9.8400	9.8400	9.8200	9.8300	+0.102%	12,918	-10.275%
2021-08-26	9.8200	9.8500	9.8200	9.8200	0.000%	9,503	-10.183%
2021-08-25	9.8600	9.8600	9.8200	9.8200	-0.203%	8,911	-10.183%
2021-08-24	9.8500	9.8500	9.8300	9.8400	0.000%	6,201	-10.366%
2021-08-23	9.8400	9.8600	9.8200	9.8400	0.000%	36,341	-10.366%
2021-08-20	9.8300	9.8400	9.8100	9.8400	+0.102%	22,470	-10.366%
2021-08-19	9.8200	9.8400	9.8100	9.8300	0.000%	130,251	-10.275%
2021-08-18	9.8300	9.8600	9.8200	9.8300	-0.405%	244,814	-10.275%
2021-08-17	9.8200	9.8700	9.8150	9.8700	+0.305%	396,623	-10.638%
2021-08-16	9.8500	9.8500	9.8200	9.8400	-0.051%	346,517	-10.366%
2021-08-13	9.8400	9.8450	9.8350	9.8450	+0.051%	138,491	-10.411%
2021-08-12	9.8500	9.8500	9.8300	9.8400	0.000%	361,582	-10.366%
2021-08-11	9.8600	9.8700	9.8200	9.8400	+0.408%	774,478	-10.366%
2021-08-10	9.8600	9.9000	9.7950	9.8000	+1.031%	2,523,029	-10.000%
2021-08-09	9.6900	9.7000	9.6900	9.7000	0.000%	2,663	-9.072%
2021-08-06	9.7000	9.7000	9.7000	9.7000	-0.206%	1,997	-9.072%
2021-08-05	9.6900	9.7200	9.6800	9.7200	+0.310%	16,686	-9.259%
2021-08-04	9.7000	9.7000	9.6900	9.6900	-0.309%	1,399	-8.978%
2021-08-03	9.6800	9.7200	9.6500	9.7200	+0.310%	25,144	-9.259%
2021-08-02	9.6900	9.7200	9.6700	9.6900	0.000%	4,624	-8.978%
2021-07-30	9.6900	9.7200	9.6500	9.6900	+0.415%	21,869	-8.978%
2021-07-29	9.6600	9.6800	9.6500	9.6500	-0.310%	144,345	-8.601%
2021-07-28	9.6900	9.6907	9.6600	9.6800	-0.103%	39,418	-8.884%
2021-07-27	9.7000	9.7000	9.6900	9.6900	-0.103%	1,708	-8.978%
2021-07-26	9.7300	9.7300	9.7000	9.7000	-0.206%	2,708	-9.072%
2021-07-23	9.7000	9.7200	9.7000	9.7200	+0.206%	10,919	-9.259%
2021-07-22	9.7200	9.7200	9.7000	9.7000	-0.103%	9,192	-9.072%
2021-07-21	9.7000	9.7100	9.7000	9.7100	0.000%	14,086	-9.166%
2021-07-20	9.7100	9.7100	9.7000	9.7100	0.000%	10,703	-9.166%
2021-07-19	9.7100	9.7400	9.7000	9.7100	0.000%	107,175	-9.166%
2021-07-16	9.7000	9.7200	9.7000	9.7100	0.000%	12,132	-9.166%
2021-07-15	9.7100	9.7400	9.7100	9.7100	-0.142%	15,058	-9.166%
2021-07-14	9.7300	9.7304	9.7100	9.7238	-0.064%	9,369	-9.295%
2021-07-13	9.7000	9.7300	9.7000	9.7300	0.000%	700	-9.353%
2021-07-12	9.7400	9.7450	9.7300	9.7300	-0.051%	6,712	-9.353%
2021-07-09	9.7200	9.7600	9.7200	9.7350	-0.154%	17,999	-9.399%
2021-07-07	9.7500	9.7500	9.7500	9.7500	-0.409%	23,346	-9.538%
2021-07-06	9.7900	9.7900	9.7900	9.7900	-0.508%	196	-9.908%
2021-07-02	9.8100	9.8400	9.7700	9.8400	+0.306%	218,490	-10.366%
2021-07-01	9.7800	9.8100	9.7700	9.8100	0.000%	14,695	-10.092%
2021-06-30	9.7800	9.8100	9.7700	9.8100	+0.204%	8,531	-10.092%
2021-06-29	9.7900	9.8100	9.7700	9.7900	-0.204%	19,333	-9.908%
2021-06-28	9.7800	9.8400	9.7400	9.8100	+0.204%	42,327	-10.092%
2021-06-25	9.7800	9.7900	9.7800	9.7900	+0.102%	2,219	-9.908%
2021-06-24	9.7700	9.7800	9.7700	9.7800	+0.102%	11,782	-9.816%
2021-06-23	9.7800	9.7800	9.7502	9.7700	0.000%	12,894	-9.724%
2021-06-22	9.7600	9.7900	9.7500	9.7700	0.000%	18,118	-9.724%
2021-06-21	9.7700	9.7900	9.7500	9.7700	0.000%	41,722	-9.724%
2021-06-18	9.7800	9.7800	9.7100	9.7700	0.000%	24,346	-9.724%
2021-06-17	9.7600	9.7700	9.7600	9.7700	+0.102%	1,464	-9.724%
2021-06-16	9.7600	9.7600	9.7600	9.7600	-0.408%	317	-9.631%
2021-06-15	9.8000	9.8100	9.7600	9.8000	0.000%	3,728	-10.000%
2021-06-14	9.7800	9.8000	9.7700	9.8000	+0.317%	39,823	-10.000%
2021-06-11	9.7600	9.7900	9.7400	9.7690	-0.215%	28,354	-9.714%
2021-06-10	9.8300	9.8300	9.7300	9.7900	-0.407%	143,343	-9.908%
2021-06-09	9.7200	9.8300	9.7200	9.8300	+0.102%	12,125	-10.275%
2021-06-08	9.6800	9.9100	9.6800	9.8200	+1.133%	65,660	-10.183%
2021-06-07	9.7100	9.7500	9.6800	9.7100	-0.308%	25,678	-9.166%
2021-06-04	9.7100	9.7400	9.6800	9.7400	+0.309%	1,650	-9.446%
2021-06-03	9.6700	9.7100	9.6700	9.7100	+0.103%	13,440	-9.166%
2021-06-02	9.6700	9.7000	9.6600	9.7000	+0.103%	17,359	-9.072%
2021-06-01	9.6900	9.7200	9.6700	9.6900	-0.309%	8,572	-8.978%
2021-05-28	9.6900	9.7200	9.6900	9.7200	0.000%	2,604	-9.259%
2021-05-27	9.6800	9.7200	9.6600	9.7200	0.000%	7,687	-9.259%
2021-05-26	9.7344	9.7600	9.6900	9.7200	0.000%	9,304	-9.259%
2021-05-25	9.7200	9.7400	9.6500	9.7200	0.000%	9,170	-9.259%
2021-05-24	9.6900	9.7200	9.6900	9.7200	0.000%	4,506	-9.259%
2021-05-21	9.7000	9.7400	9.6900	9.7200	+0.725%	30,673	-9.259%
2021-05-20	9.6500	9.6600	9.6500	9.6500	-0.310%	8,450	-8.601%
2021-05-19	9.6339	9.7300	9.6339	9.6800	+0.103%	22,858	-8.884%
2021-05-18	9.6500	9.7000	9.6465	9.6700	+0.207%	41,654	-8.790%
2021-05-17	9.6700	9.7500	9.6200	9.6500	-0.207%	130,016	-8.601%
2021-05-14	9.7000	9.7500	9.6100	9.6700	-0.412%	44,378	-8.790%
2021-05-13	9.7200	9.7400	9.7100	9.7100	0.000%	37,187	-9.166%
2021-05-12	9.7200	9.7700	9.7100	9.7100	-0.103%	138,952	-9.166%
2021-05-11	9.7500	9.7700	9.7200	9.7200	-0.512%	59,040	-9.259%
2021-05-10	9.7600	9.7700	9.7500	9.7700	+0.205%	15,681	-9.724%
2021-05-07	9.7700	9.7900	9.7500	9.7500	+0.103%	36,934	-9.538%
2021-05-06	9.7395	9.7800	9.7395	9.7400	+0.103%	5,395	-9.446%
2021-05-05	9.7200	9.8100	9.7200	9.7300	-0.103%	234,531	-9.353%
2021-05-04	9.7400	9.7700	9.7100	9.7400	-0.307%	148,827	-9.446%
2021-05-03	9.7500	9.7800	9.7500	9.7700	-0.204%	16,196	-9.724%
2021-04-30	9.7700	9.7900	9.7400	9.7900	+0.102%	10,759	-9.908%
2021-04-29	9.8100	9.8100	9.7300	9.7800	-0.102%	19,404	-9.816%
2021-04-28	9.7400	9.7900	9.7100	9.7900	+0.513%	5,677	-9.908%
2021-04-27	9.7300	9.7500	9.7100	9.7400	+0.309%	20,205	-9.446%
2021-04-26	9.7206	9.7900	9.7100	9.7100	+0.103%	15,512	-9.166%
2021-04-23	9.7200	9.7400	9.7000	9.7000	-0.206%	116,923	-9.072%
2021-04-22	9.7300	9.7500	9.7000	9.7200	-0.205%	63,865	-9.259%
2021-04-21	9.7400	9.7800	9.7300	9.7400	-0.409%	49,659	-9.446%
2021-04-20	9.8000	9.8500	9.7800	9.7800	-0.711%	213,364	-9.816%
2021-04-19	9.7900	9.8500	9.7700	9.8500	+0.305%	95,607	-10.457%
2021-04-16	9.8400	9.8400	9.8000	9.8200	+0.102%	66,155	-10.183%
2021-04-15	9.7750	9.8400	9.7750	9.8100	+0.102%	65,010	-10.092%
2021-04-14	9.7300	9.8300	9.7300	9.8000	+0.719%	412,293	-10.000%
2021-04-13	9.7850	9.8000	9.7250	9.7300	-0.409%	79,149	-9.353%
2021-04-12	9.8000	9.8000	9.7300	9.7700	-0.306%	85,514	-9.724%
2021-04-09	9.7200	9.8200	9.7200	9.8000	+0.204%	49,242	-10.000%
2021-04-08	9.7367	9.7899	9.7100	9.7800	+0.411%	59,675	-9.816%
2021-04-07	9.7100	9.7500	9.6600	9.7400	+0.620%	315,456	-9.446%
2021-04-06	9.7000	9.7100	9.6700	9.6800	+0.103%	303,005	-8.884%
2021-04-05	9.7800	9.7900	9.6500	9.6700	-1.226%	344,944	-8.790%
2021-04-01	9.6953	9.8000	9.6900	9.7900	+1.032%	139,667	-9.908%
2021-03-31	9.6701	9.7200	9.6400	9.6900	-0.462%	215,147	-8.978%
2021-03-30	9.6700	9.7560	9.6700	9.7350	-0.663%	59,009	-9.399%
2021-03-29	9.8351	9.8351	9.6500	9.8000	+0.513%	31,596	-10.000%
2021-03-26	9.7100	9.7800	9.7000	9.7500	+1.036%	36,542	-9.538%
2021-03-25	9.6700	9.7081	9.5700	9.6500	-0.310%	169,718	-8.601%
2021-03-24	9.7500	9.8044	9.5500	9.6800	-0.206%	148,689	-8.884%
2021-03-23	9.8800	9.8800	9.6100	9.7000	-1.722%	184,398	-9.072%
2021-03-22	9.8100	9.9100	9.8100	9.8700	-0.101%	41,757	-10.638%
2021-03-19	9.8950	9.9300	9.7800	9.8800	+0.203%	41,480	-10.729%
2021-03-18	9.9300	9.9300	9.8000	9.8600	-0.505%	88,188	-10.548%
2021-03-17	9.9000	9.9900	9.8200	9.9100	+0.405%	132,592	-10.999%
2021-03-16	9.7800	9.9400	9.7500	9.8700	-0.303%	118,068	-10.638%
2021-03-15	9.8740	9.9000	9.7600	9.9000	+0.712%	134,568	-10.909%
2021-03-12	9.8900	9.9300	9.7900	9.8300	-0.203%	62,489	-10.275%
2021-03-11	9.9900	9.9900	9.8200	9.8500	-1.204%	91,842	-10.457%
2021-03-10	9.8500	9.9900	9.8000	9.9700	+1.013%	26,813	-11.535%
2021-03-09	9.8400	9.9500	9.7221	9.8700	+0.714%	45,356	-10.638%
2021-03-08	9.8000	9.8800	9.7500	9.8000	0.000%	577,163	-10.000%

.dark-mode .Ff70nm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ff70nm{ color: #333333; background-color: white; border: 2px solid #333333; }ENVIEnvironmental Impact Acquisition Corp. Class A Common Stockstock NASDAQ

ENVI
Environmental Impact Acquisition Corp. Class A Common Stock
stock NASDAQ