Dark

ENVIW
Environmental Impact Acquisition Corp. Warrant
stock NASDAQ

Inactive

Feb 2, 2022

0.6500USD+18.182%(+0.1000)103,973

Pre-market

0.00USD-100.000%(-0.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-02	0.5500	0.6500	0.5500	0.6500	+18.182%	103,973	0.000%
2022-02-01	0.6115	0.7000	0.5500	0.5500	-14.076%	10,055	+18.182%
2022-01-31	0.5999	0.7000	0.5900	0.6401	-8.557%	48,959	+1.547%
2022-01-28	0.5100	0.8100	0.5100	0.7000	+18.624%	25,706	-7.143%
2022-01-27	0.6800	0.7315	0.5220	0.5901	-18.042%	59,176	+10.151%
2022-01-26	0.7200	0.7500	0.7200	0.7200	-2.703%	2,332	-9.722%
2022-01-25	0.7599	0.7599	0.7400	0.7400	-2.632%	11,822	-12.162%
2022-01-24	0.7200	0.8698	0.7200	0.7600	+3.868%	7,147	-14.474%
2022-01-21	0.8611	0.8611	0.7201	0.7317	-22.873%	80,269	-11.166%
2022-01-20	0.8410	1.0500	0.8410	0.9487	+9.046%	63,081	-31.485%
2022-01-19	0.9600	0.9700	0.8310	0.8700	-8.421%	189,084	-25.287%
2022-01-18	0.9360	1.0000	0.9360	0.9500	-4.040%	3,767	-31.579%
2022-01-14	1.0200	1.0700	0.9900	0.9900	-1.980%	18,527	-34.343%
2022-01-13	0.9700	1.0300	0.9262	1.0100	+1.000%	3,635	-35.644%
2022-01-12	0.9450	1.0600	0.8411	1.0000	0.000%	8,127	-35.000%
2022-01-11	0.9981	1.0600	0.8400	1.0000	+1.000%	58,595	-35.000%
2022-01-10	1.0400	1.0400	0.9801	0.9901	-8.324%	34,652	-34.350%
2022-01-06	1.0700	1.0900	1.0500	1.0800	-0.917%	3,384	-39.815%
2022-01-05	1.0900	1.0900	1.0900	1.0900	-8.403%	164	-40.367%
2022-01-04	1.1400	1.1900	1.1400	1.1900	-1.653%	2,080	-45.378%
2022-01-03	1.2629	1.2629	1.2100	1.2100	+0.833%	1,572	-46.281%
2021-12-31	1.0700	1.4300	1.0600	1.2000	0.000%	57,527	-45.833%
2021-12-30	1.0800	1.3200	1.0800	1.2000	+3.448%	12,767	-45.833%
2021-12-29	1.1800	1.3500	1.1600	1.1600	-12.121%	14,008	-43.966%
2021-12-28	1.3200	1.3200	1.3200	1.3200	-0.752%	349	-50.758%
2021-12-27	1.1800	1.3300	1.1800	1.3300	0.000%	320	-51.128%
2021-12-23	1.3800	1.3800	1.2700	1.3300	-2.920%	6,613	-51.128%
2021-12-22	1.4000	1.4100	1.3100	1.3700	+5.385%	9,604	-52.555%
2021-12-21	1.3100	1.3400	1.2600	1.3000	+7.438%	4,014	-50.000%
2021-12-20	1.0600	1.3300	1.0500	1.2100	-6.923%	11,979	-46.281%
2021-12-17	1.2450	1.3400	1.2450	1.3000	+2.362%	62,881	-50.000%
2021-12-16	1.1700	1.2800	1.1500	1.2700	+17.593%	79,980	-48.819%
2021-12-15	1.0600	1.0900	1.0300	1.0800	-1.818%	4,107	-39.815%
2021-12-14	1.1000	1.1000	1.1000	1.1000	-8.333%	322	-40.909%
2021-12-13	1.1000	1.2000	1.1000	1.2000	+1.686%	5,425	-45.833%
2021-12-10	1.2400	1.2500	1.1801	1.1801	-0.832%	6,900	-44.920%
2021-12-09	1.1500	1.2500	1.1500	1.1900	-1.653%	35,343	-45.378%
2021-12-08	1.2700	1.2800	1.1900	1.2100	-2.419%	18,238	-46.281%
2021-12-07	1.1800	1.2400	1.1800	1.2400	+15.888%	21,963	-47.581%
2021-12-06	1.0700	1.0800	1.0600	1.0700	-0.465%	40,898	-39.252%
2021-12-03	1.0601	1.1380	1.0600	1.0750	-2.273%	3,736	-39.535%
2021-12-02	1.2000	1.2102	1.0500	1.1000	-8.326%	27,703	-40.909%
2021-12-01	1.2200	1.2400	1.1600	1.1999	+8.099%	44,012	-45.829%
2021-11-30	1.1100	1.1100	1.1100	1.1100	+0.909%	9,980	-41.441%
2021-11-29	1.1500	1.1800	1.0700	1.1000	-2.655%	18,932	-40.909%
2021-11-26	1.1200	1.2000	1.1200	1.1300	-4.237%	10,122	-42.478%
2021-11-24	1.2300	1.2400	1.1401	1.1800	-1.667%	70,136	-44.915%
2021-11-23	1.1350	1.2000	1.1200	1.2000	+8.098%	25,462	-45.833%
2021-11-22	1.0600	1.1101	1.0300	1.1101	-3.470%	13,566	-41.447%
2021-11-19	1.1250	1.1900	1.1250	1.1500	-2.542%	500	-43.478%
2021-11-17	1.1200	1.2000	1.1100	1.1800	+5.357%	17,129	-44.915%
2021-11-16	1.1000	1.1400	1.0800	1.1200	+1.818%	27,081	-41.964%
2021-11-15	1.1100	1.1100	1.1000	1.1000	+4.762%	1,919	-40.909%
2021-11-12	1.0600	1.0800	1.0500	1.0500	-4.545%	61,396	-38.095%
2021-11-11	1.1000	1.1000	1.1000	1.1000	+8.911%	100	-40.909%
2021-11-10	1.0600	1.0600	1.0100	1.0100	-7.771%	2,101	-35.644%
2021-11-09	1.1200	1.1200	1.0951	1.0951	-3.939%	1,606	-40.645%
2021-11-08	1.1000	1.1400	1.0600	1.1400	+3.636%	13,395	-42.982%
2021-11-05	1.1300	1.1400	1.0700	1.1000	+0.917%	1,360	-40.909%
2021-11-04	1.0601	1.1100	1.0601	1.0900	-0.909%	6,389	-40.367%
2021-11-02	1.0400	1.1000	1.0400	1.1000	+4.762%	7,071	-40.909%
2021-11-01	1.0200	1.0500	1.0200	1.0500	+0.962%	2,996	-38.095%
2021-10-29	1.0200	1.0400	1.0200	1.0400	0.000%	5,329	-37.500%
2021-10-28	1.1000	1.1000	1.0300	1.0400	-2.347%	168,577	-37.500%
2021-10-27	1.0650	1.0650	1.0650	1.0650	-2.294%	500	-38.967%
2021-10-25	1.1100	1.1100	1.0300	1.0900	+2.830%	64,734	-40.367%
2021-10-22	1.0500	1.0600	1.0500	1.0600	-5.357%	1,065	-38.679%
2021-10-21	1.1500	1.1500	1.1200	1.1200	-1.754%	850	-41.964%
2021-10-19	1.1300	1.1400	1.1300	1.1400	+2.703%	2,504	-42.982%
2021-10-18	1.0800	1.1500	1.0800	1.1100	+7.767%	131,010	-41.441%
2021-10-15	1.0400	1.0900	1.0300	1.0300	-3.738%	1,011	-36.893%
2021-10-14	1.0400	1.0800	1.0400	1.0700	+0.943%	704	-39.252%
2021-10-13	1.0200	1.0600	1.0200	1.0600	+2.913%	11,965	-38.679%
2021-10-12	1.0500	1.0700	1.0100	1.0300	-6.364%	15,103	-36.893%
2021-10-11	1.0419	1.1000	1.0301	1.1000	0.000%	125,564	-40.909%
2021-10-08	1.0400	1.1000	1.0400	1.1000	0.000%	20,240	-40.909%
2021-10-07	1.0650	1.1100	1.0300	1.1000	0.000%	23,933	-40.909%
2021-10-06	1.0300	1.1000	1.0100	1.1000	0.000%	22,331	-40.909%
2021-10-05	1.0200	1.1000	1.0200	1.1000	+1.852%	11,636	-40.909%
2021-10-04	1.0300	1.0800	1.0000	1.0800	+6.404%	28,208	-39.815%
2021-10-01	1.0100	1.0200	1.0100	1.0150	+0.495%	5,815	-35.961%
2021-09-30	1.0400	1.1000	1.0000	1.0100	-4.717%	50,627	-35.644%
2021-09-29	1.0300	1.1500	1.0200	1.0600	-2.752%	19,257	-38.679%
2021-09-28	1.0800	1.0913	1.0800	1.0900	+1.869%	2,617	-40.367%
2021-09-27	1.1000	1.1000	1.0200	1.0700	-1.835%	99,661	-39.252%
2021-09-24	1.0100	1.1600	1.0100	1.0900	0.000%	36,871	-40.367%
2021-09-23	1.0900	1.1000	1.0000	1.0900	-0.909%	57,161	-40.367%
2021-09-22	1.0800	1.1200	1.0000	1.1000	+2.804%	70,593	-40.909%
2021-09-21	1.0500	1.1300	1.0400	1.0700	+1.905%	386,908	-39.252%
2021-09-20	1.1400	1.1400	1.0500	1.0500	-2.778%	12,406	-38.095%
2021-09-17	1.1400	1.1500	1.0500	1.0800	-1.818%	70,816	-39.815%
2021-09-16	1.1100	1.1500	1.1000	1.1000	0.000%	2,811	-40.909%
2021-09-15	1.0600	1.1400	1.0600	1.1000	-4.348%	15,394	-40.909%
2021-09-14	1.0700	1.1600	1.0700	1.1500	+4.545%	9,470	-43.478%
2021-09-13	1.0450	1.1200	1.0000	1.1000	+2.804%	15,401	-40.909%
2021-09-10	0.9865	1.0700	0.9801	1.0700	+7.000%	59,381	-39.252%
2021-09-09	0.9855	1.0800	0.9855	1.0000	+1.010%	50,620	-35.000%
2021-09-08	1.0600	1.0600	0.9851	0.9900	-3.883%	102,928	-34.343%
2021-09-07	1.0500	1.1300	0.9850	1.0300	-4.630%	121,701	-36.893%
2021-09-03	1.0005	1.1400	1.0005	1.0800	-1.818%	27,139	-39.815%
2021-09-02	1.0000	1.1000	0.9503	1.1000	0.000%	81,366	-40.909%
2021-09-01	1.0500	1.1400	1.0100	1.1000	0.000%	69,036	-40.909%
2021-08-31	1.0701	1.1300	1.0500	1.1000	-3.509%	17,539	-40.909%
2021-08-30	1.1000	1.1500	0.9500	1.1400	-0.870%	38,506	-42.982%
2021-08-27	1.1100	1.1600	1.0600	1.1500	+2.679%	329,740	-43.478%
2021-08-26	1.1000	1.1200	1.0501	1.1200	+2.752%	67,388	-41.964%
2021-08-25	1.0000	1.1000	1.0000	1.0900	0.000%	382,896	-40.367%
2021-08-24	0.9801	1.0900	0.9200	1.0900	+0.926%	20,462	-40.367%
2021-08-23	1.0800	1.0800	1.0000	1.0800	0.000%	147,204	-39.815%
2021-08-20	0.9000	1.1200	0.9000	1.0800	-1.818%	89,429	-39.815%
2021-08-19	1.0200	1.1000	0.9301	1.1000	+10.000%	216,467	-40.909%
2021-08-18	0.9500	1.0400	0.8700	1.0000	+11.099%	249,240	-35.000%
2021-08-17	1.0301	1.1000	0.8181	0.9001	-18.173%	88,508	-27.786%
2021-08-16	1.1100	1.2000	1.0200	1.1000	-1.786%	35,358	-40.909%
2021-08-13	1.1200	1.1200	1.1200	1.1200	-5.882%	65,197	-41.964%
2021-08-12	1.1800	1.2000	1.1000	1.1900	0.000%	99,655	-45.378%
2021-08-11	1.0000	1.2100	1.0000	1.1900	+10.185%	555,502	-45.378%
2021-08-10	1.2300	1.2402	0.9264	1.0800	+20.013%	1,515,223	-39.815%
2021-08-09	0.8899	0.9200	0.8398	0.8999	-5.284%	22,320	-27.770%
2021-08-06	0.8000	0.9501	0.8000	0.9501	+6.753%	615	-31.586%
2021-08-05	0.8769	0.9100	0.8600	0.8900	+1.494%	7,446	-26.966%
2021-08-04	0.9001	0.9300	0.8769	0.8769	-10.337%	6,538	-25.875%
2021-08-03	0.9800	0.9800	0.9001	0.9780	-0.194%	28,830	-33.538%
2021-08-02	0.9300	0.9900	0.9200	0.9799	-2.980%	11,617	-33.667%
2021-07-30	0.9210	1.0100	0.9210	1.0100	+1.000%	5,244	-35.644%
2021-07-29	0.9200	1.0000	0.9200	1.0000	+1.010%	18,417	-35.000%
2021-07-28	0.9595	0.9900	0.9200	0.9900	+7.609%	1,080	-34.343%
2021-07-27	0.9201	0.9689	0.9200	0.9200	-0.011%	4,240	-29.348%
2021-07-26	0.9022	0.9990	0.9022	0.9201	-7.051%	2,793	-29.356%
2021-07-23	0.9500	0.9899	0.9000	0.9899	+2.997%	27,677	-34.337%
2021-07-22	0.9612	1.0000	0.9611	0.9611	+0.104%	14,350	-32.369%
2021-07-21	0.9757	0.9758	0.9600	0.9601	+0.010%	8,395	-32.299%
2021-07-20	0.9501	0.9800	0.9501	0.9600	+9.091%	10,077	-32.292%
2021-07-19	1.0101	1.1000	0.8118	0.8800	-12.871%	38,721	-26.136%
2021-07-16	1.1900	1.1900	1.0100	1.0100	-5.607%	11,520	-35.644%
2021-07-15	1.0800	1.1300	1.0500	1.0700	-5.810%	11,763	-39.252%
2021-07-14	1.0800	1.1360	1.0800	1.1360	+3.263%	2,020	-42.782%
2021-07-13	1.0800	1.1300	1.0800	1.1001	+4.771%	7,066	-40.914%
2021-07-12	1.0300	1.0800	1.0300	1.0500	-7.080%	1,542	-38.095%
2021-07-09	1.0400	1.1300	1.0300	1.1300	+2.727%	12,670	-42.478%
2021-07-08	1.1000	1.1000	1.1000	1.1000	+3.774%	12,358	-40.909%
2021-07-07	1.0600	1.0600	1.0600	1.0600	-3.636%	3,385	-38.679%
2021-07-06	1.0800	1.1000	1.0800	1.1000	-0.901%	4,241	-40.909%
2021-07-02	1.0801	1.1150	1.0600	1.1100	+3.738%	61,443	-41.441%
2021-07-01	1.0700	1.0900	1.0700	1.0700	-0.935%	3,434	-39.252%
2021-06-30	1.0900	1.1600	1.0700	1.0801	+2.379%	11,036	-39.820%
2021-06-29	1.0600	1.0600	1.0100	1.0550	-4.955%	992	-38.389%
2021-06-28	1.0200	1.1100	1.0000	1.1100	+1.835%	17,489	-41.441%
2021-06-25	1.0500	1.0900	1.0200	1.0900	-2.679%	11,245	-40.367%
2021-06-24	1.0400	1.1200	1.0300	1.1200	+7.692%	40,882	-41.964%
2021-06-23	1.0500	1.0800	1.0400	1.0400	0.000%	10,195	-37.500%
2021-06-22	0.9602	1.0400	0.9602	1.0400	-1.887%	18,858	-37.500%
2021-06-21	1.0400	1.0600	1.0100	1.0600	+0.952%	12,601	-38.679%
2021-06-18	0.9199	1.0600	0.9199	1.0500	+6.783%	25,185	-38.095%
2021-06-17	1.0000	1.0100	0.9833	0.9833	-1.670%	72,416	-33.896%
2021-06-16	1.0000	1.0400	0.9900	1.0000	-0.990%	2,983	-35.000%
2021-06-15	1.0400	1.0400	1.0000	1.0100	0.000%	3,487	-35.644%
2021-06-14	0.9402	1.0100	0.9402	1.0100	0.000%	3,814	-35.644%
2021-06-11	1.0100	1.0400	0.9550	1.0100	0.000%	22,988	-35.644%
2021-06-10	0.9801	1.0400	0.9801	1.0100	-1.942%	24,200	-35.644%
2021-06-09	1.0500	1.0500	0.8901	1.0300	0.000%	1,670	-36.893%
2021-06-08	0.9778	1.0300	0.8600	1.0300	+10.753%	68,037	-36.893%
2021-06-07	0.9001	0.9778	0.8200	0.9300	-1.043%	19,637	-30.108%
2021-06-04	0.9500	0.9849	0.9206	0.9398	-0.021%	45,275	-30.836%
2021-06-03	0.9100	0.9450	0.9100	0.9400	+3.297%	77,295	-30.851%
2021-06-02	0.8400	0.9500	0.8400	0.9100	+1.111%	24,001	-28.571%
2021-06-01	0.8701	0.9150	0.8302	0.9000	+2.552%	4,258	-27.778%
2021-05-28	0.8776	0.8776	0.8776	0.8776	-4.077%	1,049	-25.934%
2021-05-27	0.8626	0.9150	0.8626	0.9149	+1.419%	12,657	-28.954%
2021-05-26	0.8500	0.9021	0.8301	0.9021	+5.571%	48,464	-27.946%
2021-05-25	0.8524	0.8990	0.8000	0.8545	-2.321%	44,343	-23.932%
2021-05-24	0.7902	0.8748	0.7901	0.8748	+6.996%	32,292	-25.697%
2021-05-21	0.8100	0.8750	0.8000	0.8176	-7.091%	6,341	-20.499%
2021-05-20	0.8290	0.8800	0.8201	0.8800	+0.571%	9,455	-26.136%
2021-05-19	0.8650	0.8995	0.7600	0.8750	+8.696%	29,463	-25.714%
2021-05-18	0.7101	0.8200	0.7101	0.8050	+2.875%	23,486	-19.255%
2021-05-17	0.7200	0.8000	0.7100	0.7825	+0.321%	74,813	-16.933%
2021-05-14	0.7404	0.8399	0.6700	0.7800	0.000%	51,289	-16.667%
2021-05-13	0.7500	0.7993	0.7200	0.7800	+8.333%	66,971	-16.667%
2021-05-12	0.7450	0.7994	0.6801	0.7200	-3.356%	81,829	-9.722%
2021-05-11	0.7300	0.7778	0.7100	0.7450	-4.450%	57,323	-12.752%
2021-05-10	0.7300	0.7994	0.7300	0.7797	-2.513%	26,647	-16.635%
2021-05-07	0.8497	0.8497	0.7300	0.7998	+3.200%	24,650	-18.730%
2021-05-06	0.7301	0.7750	0.7301	0.7750	-4.321%	1,321	-16.129%
2021-05-05	0.8000	0.8398	0.7401	0.8100	+1.250%	225,084	-19.753%
2021-05-04	0.7300	0.8000	0.7112	0.8000	-1.356%	15,948	-18.750%
2021-05-03	0.7309	0.8110	0.7309	0.8110	+6.711%	21,447	-19.852%
2021-04-30	0.7700	0.8100	0.7587	0.7600	-4.881%	26,769	-14.474%
2021-04-29	0.7900	0.7990	0.7301	0.7990	+1.139%	12,254	-18.648%
2021-04-28	0.7800	0.8000	0.7600	0.7900	-2.469%	21,815	-17.722%
2021-04-27	0.7749	0.8200	0.7749	0.8100	+4.530%	29,287	-19.753%
2021-04-26	0.8000	0.8000	0.7300	0.7749	+0.636%	28,648	-16.118%
2021-04-23	0.7300	0.8000	0.7300	0.7700	+8.451%	23,442	-15.584%
2021-04-22	0.6800	0.7899	0.6800	0.7100	-2.700%	6,689	-8.451%
2021-04-21	0.7200	0.7400	0.6801	0.7297	+2.760%	19,108	-10.922%
2021-04-20	0.7600	0.7899	0.6851	0.7101	-13.927%	87,513	-8.464%
2021-04-19	0.7900	0.8500	0.7000	0.8250	-0.602%	39,102	-21.212%
2021-04-16	0.8005	0.8599	0.7908	0.8300	+0.973%	86,673	-21.687%
2021-04-15	0.8009	0.8500	0.8000	0.8220	+1.356%	72,017	-20.925%
2021-04-14	0.8100	0.8599	0.8004	0.8110	-4.566%	4,711	-19.852%
2021-04-13	0.8200	0.9000	0.8100	0.8498	-5.578%	43,224	-23.511%
2021-04-12	0.8800	0.9000	0.8039	0.9000	+3.448%	34,767	-27.778%
2021-04-09	0.8605	0.9500	0.8400	0.8700	+3.571%	124,010	-25.287%
2021-04-08	0.8010	0.8500	0.7500	0.8400	+3.704%	45,068	-22.619%
2021-04-07	0.8000	0.8600	0.7200	0.8100	+1.237%	192,848	-19.753%
2021-04-06	0.7853	0.8500	0.7412	0.8001	+0.012%	92,860	-18.760%
2021-04-05	1.0100	1.0100	0.7357	0.8000	-13.053%	324,895	-18.750%
2021-04-01	0.8500	0.9900	0.8400	0.9201	+5.759%	52,526	-29.356%
2021-03-31	0.9500	0.9600	0.8601	0.8700	-8.421%	63,233	-25.287%
2021-03-30	0.9600	0.9601	0.8494	0.9500	-3.061%	50,188	-31.579%
2021-03-29	0.9300	0.9900	0.9251	0.9800	+2.083%	23,943	-33.673%
2021-03-26	0.8204	0.9700	0.8204	0.9600	+1.053%	74,644	-32.292%
2021-03-25	0.9000	0.9595	0.8000	0.9500	+5.556%	107,165	-31.579%
2021-03-24	1.0100	1.0200	0.9000	0.9000	-16.667%	131,943	-27.778%
2021-03-23	1.0700	1.0800	0.9500	1.0800	-1.818%	303,810	-39.815%
2021-03-22	1.1000	1.1650	1.0700	1.1000	-1.794%	40,838	-40.909%
2021-03-19	1.2000	1.2000	1.1200	1.1201	+2.761%	33,136	-41.969%
2021-03-18	1.1200	1.2000	1.0800	1.0900	-5.217%	294,417	-40.367%
2021-03-17	1.0600	1.2200	1.0100	1.1500	+9.524%	93,250	-43.478%
2021-03-16	1.0900	1.1000	0.9904	1.0500	-2.778%	92,813	-38.095%
2021-03-15	1.2000	1.2400	1.0600	1.0800	-3.571%	58,477	-39.815%
2021-03-12	1.0600	1.1500	1.0500	1.1200	+1.818%	54,889	-41.964%
2021-03-11	1.0371	1.1500	1.0200	1.1000	+12.245%	141,625	-40.909%
2021-03-10	1.3000	1.3000	0.9510	0.9800	-14.783%	95,471	-33.673%
2021-03-09	1.1500	1.1900	0.9501	1.1500	+1.770%	78,458	-43.478%
2021-03-08	0.8100	1.2958	0.8000	1.1300	0.000%	215,477	-42.478%

.dark-mode .xQ6Z55{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xQ6Z55{ color: #333333; background-color: white; border: 2px solid #333333; }ENVIWEnvironmental Impact Acquisition Corp. Warrantstock NASDAQ

ENVIW
Environmental Impact Acquisition Corp. Warrant
stock NASDAQ