Dark

ETACW
E.Merge Technology Acquisition Corp. Warrant
stock NASDAQ

Inactive

Sep 2, 2022

0.0030USD+76.471%(+0.0013)158,168

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
2022-09-02	0.0017	0.0030	0.0017	0.0030	+76.471%	158,168	0.000%
2022-09-01	0.0030	0.0030	0.0002	0.0017	+70.000%	94,138	+76.471%
2022-08-31	0.0031	0.0031	0.0009	0.0010	+42.857%	61,885	+200.000%
2022-08-30	0.0050	0.0050	0.0003	0.0007	+16.667%	117,188	+328.571%
2022-08-29	0.0003	0.0008	0.0003	0.0006	-33.333%	37,370	+400.000%
2022-08-26	0.0020	0.0022	0.0008	0.0009	+50.000%	38,494	+233.333%
2022-08-25	0.0010	0.0011	0.0005	0.0006	-60.000%	126,710	+400.000%
2022-08-24	0.0010	0.0054	0.0010	0.0015	-16.667%	154,656	+100.000%
2022-08-23	0.0030	0.0030	0.0005	0.0018	-97.510%	2,578,064	+66.667%
2022-08-22	0.0725	0.0725	0.0723	0.0723	+3.286%	765,672	-95.851%
2022-08-19	0.0701	0.0701	0.0700	0.0700	+4.478%	0	-95.714%
2022-08-18	0.0780	0.0849	0.0598	0.0670	-10.667%	40,850	-95.522%
2022-08-17	0.0560	0.0775	0.0560	0.0750	+7.143%	44,246	-96.000%
2022-08-16	0.0621	0.0793	0.0542	0.0700	0.000%	138,094	-95.714%
2022-08-15	0.0661	0.0759	0.0600	0.0700	-12.500%	45,835	-95.714%
2022-08-12	0.0848	0.0848	0.0800	0.0800	-6.977%	8,056	-96.250%
2022-08-11	0.0864	0.0864	0.0860	0.0860	+22.857%	440	-96.512%
2022-08-10	0.0670	0.0700	0.0670	0.0700	-12.500%	11,505	-95.714%
2022-08-08	0.0770	0.0811	0.0770	0.0800	+8.108%	1,629	-96.250%
2022-08-05	0.0700	0.0750	0.0700	0.0740	-7.384%	0	-95.946%
2022-08-04	0.0801	0.0890	0.0799	0.0799	-11.222%	13,225	-96.245%
2022-08-03	0.1049	0.1049	0.0900	0.0900	0.000%	32,990	-96.667%
2022-08-02	0.0800	0.0903	0.0800	0.0900	+21.951%	7,700	-96.667%
2022-08-01	0.0700	0.0738	0.0599	0.0738	+5.579%	137,842	-95.935%
2022-07-29	0.0800	0.0800	0.0699	0.0699	-0.143%	371,573	-95.708%
2022-07-28	0.0800	0.0800	0.0700	0.0700	-12.390%	25,500	-95.714%
2022-07-27	0.0900	0.0901	0.0775	0.0799	-0.125%	32,710	-96.245%
2022-07-26	0.0700	0.0800	0.0700	0.0800	+14.286%	11,800	-96.250%
2022-07-25	0.0700	0.0800	0.0551	0.0700	+0.143%	257,747	-95.714%
2022-07-22	0.0600	0.0800	0.0600	0.0699	+16.500%	4,457	-95.708%
2022-07-21	0.0880	0.0900	0.0576	0.0600	-20.000%	138,945	-95.000%
2022-07-20	0.0547	0.0850	0.0547	0.0750	-6.250%	6,115	-96.000%
2022-07-19	0.0360	0.0900	0.0360	0.0800	-7.085%	91,760	-96.250%
2022-07-18	0.1055	0.1055	0.0800	0.0861	-6.311%	37,649	-96.516%
2022-07-15	0.0900	0.1197	0.0900	0.0919	+6.736%	19,207	-96.736%
2022-07-14	0.1000	0.1000	0.0850	0.0861	-13.814%	11,824	-96.516%
2022-07-13	0.1100	0.1100	0.0975	0.0999	-1.089%	24,354	-96.997%
2022-07-12	0.1300	0.1300	0.1010	0.1010	-15.833%	641	-97.030%
2022-07-11	0.1201	0.1250	0.1200	0.1200	-0.083%	354,399	-97.500%
2022-07-08	0.1350	0.1350	0.1200	0.1201	-0.744%	166,609	-97.502%
2022-07-07	0.1386	0.1484	0.1210	0.1210	+0.332%	14,300	-97.521%
2022-07-06	0.1101	0.1250	0.0901	0.1206	+9.636%	21,359	-97.512%
2022-07-05	0.1150	0.1150	0.1050	0.1100	+9.344%	17,233	-97.273%
2022-07-01	0.1390	0.1390	0.1006	0.1006	-22.615%	30,273	-97.018%
2022-06-30	0.1000	0.1315	0.1000	0.1300	+8.333%	40,686	-97.692%
2022-06-29	0.1000	0.1399	0.1000	0.1200	+23.077%	13,000	-97.500%
2022-06-28	0.1000	0.1361	0.0975	0.0975	-2.500%	141,301	-96.923%
2022-06-27	0.0871	0.1299	0.0871	0.1000	+6.157%	170,671	-97.000%
2022-06-24	0.0879	0.0942	0.0799	0.0942	+9.028%	54,816	-96.815%
2022-06-23	0.0750	0.0879	0.0750	0.0864	-1.706%	48,367	-96.528%
2022-06-22	0.0863	0.0879	0.0750	0.0879	+9.875%	15,216	-96.587%
2022-06-21	0.0750	0.0921	0.0750	0.0800	-9.910%	53,303	-96.250%
2022-06-17	0.0840	0.0889	0.0840	0.0888	+3.738%	4,800	-96.622%
2022-06-16	0.0930	0.0983	0.0767	0.0856	-8.056%	27,498	-96.495%
2022-06-15	0.0951	0.0956	0.0773	0.0931	-6.900%	160,725	-96.778%
2022-06-14	0.1001	0.1134	0.0900	0.1000	+0.100%	18,977	-97.000%
2022-06-13	0.0999	0.1056	0.0919	0.0999	0.000%	47,983	-96.997%
2022-06-10	0.1099	0.1166	0.0956	0.0999	-11.671%	58,093	-96.997%
2022-06-09	0.1101	0.1500	0.1099	0.1131	-19.214%	22,959	-97.347%
2022-06-08	0.1197	0.1411	0.1100	0.1400	+8.611%	5,820	-97.857%
2022-06-07	0.1399	0.1499	0.0999	0.1289	-0.846%	55,856	-97.673%
2022-06-06	0.1500	0.1500	0.1200	0.1300	-12.162%	57,638	-97.692%
2022-06-03	0.1352	0.1700	0.1299	0.1480	-1.268%	9,444	-97.973%
2022-06-02	0.1499	0.1500	0.1499	0.1499	+7.071%	13,122	-97.999%
2022-06-01	0.1499	0.1601	0.1299	0.1400	-4.502%	213,325	-97.857%
2022-05-31	0.1300	0.1466	0.1300	0.1466	-2.267%	31,951	-97.954%
2022-05-27	0.1500	0.1500	0.1450	0.1500	+0.200%	70,311	-98.000%
2022-05-26	0.1356	0.1497	0.1298	0.1497	-0.133%	54,298	-97.996%
2022-05-25	0.1500	0.1600	0.1449	0.1499	0.000%	46,963	-97.999%
2022-05-24	0.1649	0.1649	0.1241	0.1499	+66.556%	455,634	-97.999%
2022-05-23	0.0800	0.1100	0.0800	0.0900	+39.104%	78,692	-96.667%
2022-05-20	0.0999	0.0999	0.0600	0.0647	-18.821%	11,335	-95.363%
2022-05-19	0.0800	0.0800	0.0600	0.0797	-0.375%	10,467	-96.236%
2022-05-18	0.0784	0.0800	0.0665	0.0800	+1.523%	78,091	-96.250%
2022-05-17	0.0787	0.0800	0.0775	0.0788	-1.500%	17,012	-96.193%
2022-05-16	0.0550	0.1000	0.0550	0.0800	-20.000%	11,967	-96.250%
2022-05-13	0.0561	0.1000	0.0561	0.1000	+3.093%	21,738	-97.000%
2022-05-12	0.0800	0.1000	0.0564	0.0970	+14.793%	46,469	-96.907%
2022-05-11	0.0861	0.0871	0.0843	0.0845	-23.182%	7,000	-96.450%
2022-05-10	0.0950	0.1100	0.0835	0.1100	+4.762%	21,575	-97.273%
2022-05-09	0.1300	0.1499	0.0963	0.1050	-20.695%	37,265	-97.143%
2022-05-06	0.1250	0.1500	0.1250	0.1324	+0.303%	10,513	-97.734%
2022-05-05	0.1450	0.1498	0.1200	0.1320	-5.714%	43,358	-97.727%
2022-05-04	0.1400	0.1499	0.1400	0.1400	-6.604%	12,849	-97.857%
2022-05-03	0.1542	0.1698	0.1498	0.1499	-14.196%	66,510	-97.999%
2022-05-02	0.1494	0.1747	0.1400	0.1747	+24.786%	75,649	-98.283%
2022-04-29	0.1500	0.1500	0.1302	0.1400	-7.223%	51,985	-97.857%
2022-04-28	0.1500	0.1519	0.1500	0.1509	-3.083%	106,643	-98.012%
2022-04-27	0.1552	0.1557	0.1431	0.1557	-13.404%	18,608	-98.073%
2022-04-26	0.1799	0.1799	0.1798	0.1798	+8.379%	746	-98.331%
2022-04-25	0.1485	0.1723	0.1484	0.1659	+0.545%	13,187	-98.192%
2022-04-22	0.1523	0.1651	0.1518	0.1650	-8.333%	29,791	-98.182%
2022-04-21	0.1588	0.1800	0.1568	0.1800	+4.348%	1,966	-98.333%
2022-04-20	0.1800	0.1800	0.1551	0.1725	-13.750%	75,130	-98.261%
2022-04-19	0.2000	0.2000	0.1760	0.2000	-13.006%	62,749	-98.500%
2022-04-18	0.2500	0.2510	0.2200	0.2299	-6.163%	13,515	-98.695%
2022-04-14	0.2500	0.2700	0.2400	0.2450	-7.477%	11,337	-98.776%
2022-04-13	0.2500	0.2649	0.2500	0.2648	+5.920%	22,433	-98.867%
2022-04-12	0.2200	0.2500	0.2200	0.2500	-7.407%	27,435	-98.800%
2022-04-11	0.2500	0.2798	0.2500	0.2700	+8.000%	34,689	-98.889%
2022-04-08	0.2399	0.2915	0.2300	0.2500	+0.806%	17,629	-98.800%
2022-04-07	0.2399	0.2480	0.2300	0.2480	+12.727%	5,374	-98.790%
2022-04-06	0.2250	0.2250	0.2200	0.2200	-4.348%	3,117	-98.636%
2022-04-05	0.2000	0.2362	0.2000	0.2300	+12.911%	88,256	-98.696%
2022-04-04	0.2000	0.2166	0.2000	0.2037	+1.850%	69,910	-98.527%
2022-04-01	0.2169	0.2169	0.1900	0.2000	+17.578%	79,115	-98.500%
2022-03-31	0.2370	0.2370	0.1700	0.1701	+0.059%	27,545	-98.236%
2022-03-30	0.1800	0.1800	0.1600	0.1700	-3.901%	167,246	-98.235%
2022-03-29	0.2180	0.2180	0.1641	0.1769	-10.340%	28,104	-98.304%
2022-03-28	0.1930	0.1973	0.1761	0.1973	+2.440%	25,003	-98.479%
2022-03-25	0.1800	0.2084	0.1800	0.1926	+1.368%	9,367	-98.442%
2022-03-24	0.1600	0.1900	0.1599	0.1900	+6.086%	73,131	-98.421%
2022-03-23	0.1400	0.1798	0.1400	0.1791	+19.320%	226,314	-98.325%
2022-03-22	0.1797	0.1797	0.1500	0.1501	-6.538%	27,574	-98.001%
2022-03-21	0.1600	0.1614	0.1500	0.1606	+0.375%	5,805	-98.132%
2022-03-18	0.1838	0.1861	0.1600	0.1600	-11.943%	56,602	-98.125%
2022-03-17	0.1700	0.1897	0.1700	0.1817	-2.678%	15,388	-98.349%
2022-03-16	0.1599	0.1868	0.1599	0.1867	+16.688%	65,488	-98.393%
2022-03-15	0.1601	0.1655	0.1500	0.1600	-0.062%	23,960	-98.125%
2022-03-14	0.1810	0.1897	0.1601	0.1601	-11.547%	106,096	-98.126%
2022-03-11	0.1700	0.1818	0.1601	0.1810	+13.054%	20,671	-98.343%
2022-03-10	0.1711	0.1711	0.1601	0.1601	-6.429%	40,471	-98.126%
2022-03-09	0.1600	0.1711	0.1502	0.1711	+0.706%	13,312	-98.247%
2022-03-08	0.1701	0.1750	0.1550	0.1699	-5.295%	49,512	-98.234%
2022-03-07	0.1700	0.1794	0.1694	0.1794	-10.300%	7,949	-98.328%
2022-03-04	0.2030	0.2100	0.1601	0.2000	-4.398%	34,544	-98.500%
2022-03-03	0.1900	0.2098	0.1876	0.2092	+22.986%	99,624	-98.566%
2022-03-01	0.1786	0.1900	0.1700	0.1701	-1.448%	29,204	-98.236%
2022-02-28	0.2248	0.2248	0.1700	0.1726	-12.208%	32,977	-98.262%
2022-02-25	0.1701	0.2000	0.1701	0.1966	+1.550%	73,833	-98.474%
2022-02-24	0.1714	0.2299	0.1714	0.1936	+1.895%	122,479	-98.450%
2022-02-23	0.2100	0.2100	0.1732	0.1900	+2.592%	34,405	-98.421%
2022-02-22	0.1800	0.2099	0.1600	0.1852	-11.388%	55,634	-98.380%
2022-02-18	0.1880	0.2245	0.1800	0.2090	+13.402%	643,842	-98.565%
2022-02-17	0.2101	0.2101	0.1802	0.1843	-3.609%	101,802	-98.372%
2022-02-16	0.2200	0.2399	0.1767	0.1912	-20.000%	142,448	-98.431%
2022-02-15	0.2500	0.2500	0.2300	0.2390	-1.646%	45,030	-98.745%
2022-02-14	0.2699	0.2699	0.2400	0.2430	-10.000%	83,410	-98.765%
2022-02-11	0.2700	0.2700	0.2581	0.2700	0.000%	26,789	-98.889%
2022-02-10	0.3000	0.3300	0.2599	0.2700	-6.510%	465,467	-98.889%
2022-02-09	0.3100	0.3100	0.2832	0.2888	-1.096%	27,709	-98.961%
2022-02-08	0.3299	0.3300	0.2891	0.2920	-11.488%	45,538	-98.973%
2022-02-07	0.3100	0.3499	0.2465	0.3299	-13.161%	279,920	-99.091%
2022-02-04	0.3698	0.3800	0.3696	0.3799	+13.403%	27,656	-99.210%
2022-02-03	0.3850	0.3900	0.3305	0.3350	-12.851%	40,468	-99.104%
2022-02-02	0.3699	0.3900	0.3699	0.3844	+9.829%	60,936	-99.220%
2022-02-01	0.3300	0.3703	0.3202	0.3500	+6.125%	1,041,339	-99.143%
2022-01-31	0.3500	0.3700	0.3249	0.3298	-9.046%	345,701	-99.090%
2022-01-28	0.3800	0.3879	0.3100	0.3626	+0.722%	125,942	-99.173%
2022-01-27	0.4157	0.4400	0.3100	0.3600	-16.705%	389,992	-99.167%
2022-01-26	0.4199	0.5100	0.4199	0.4322	+8.104%	114,617	-99.306%
2022-01-25	0.4000	0.4199	0.3900	0.3998	+5.128%	109,900	-99.250%
2022-01-24	0.4006	0.4169	0.3500	0.3803	-9.903%	185,394	-99.211%
2022-01-21	0.4700	0.4700	0.4052	0.4221	-12.117%	139,154	-99.289%
2022-01-20	0.4898	0.5100	0.4802	0.4803	+1.845%	22,855	-99.375%
2022-01-19	0.5000	0.5100	0.4708	0.4716	-7.584%	22,647	-99.364%
2022-01-18	0.5000	0.5397	0.4902	0.5103	+0.059%	40,940	-99.412%
2022-01-14	0.5198	0.5511	0.5007	0.5100	-0.020%	191,859	-99.412%
2022-01-13	0.5101	0.5599	0.4812	0.5101	+1.030%	52,684	-99.412%
2022-01-12	0.5049	0.5099	0.4905	0.5049	+0.040%	7,171	-99.406%
2022-01-11	0.5000	0.5047	0.4553	0.5047	-2.942%	114,701	-99.406%
2022-01-10	0.5500	0.5500	0.4905	0.5200	-0.952%	157,505	-99.423%
2022-01-07	0.5580	0.5600	0.5007	0.5250	+2.941%	42,012	-99.429%
2022-01-06	0.5301	0.5399	0.5099	0.5100	-5.538%	28,997	-99.412%
2022-01-05	0.5700	0.5729	0.5130	0.5399	-3.589%	56,998	-99.444%
2022-01-04	0.5900	0.5900	0.5600	0.5600	-0.356%	6,507	-99.464%
2022-01-03	0.5884	0.5960	0.5620	0.5620	+0.357%	25,252	-99.466%
2021-12-31	0.5710	0.5710	0.5200	0.5600	-0.409%	293,195	-99.464%
2021-12-30	0.5700	0.6098	0.5600	0.5623	-4.598%	172,059	-99.466%
2021-12-29	0.5878	0.5999	0.5600	0.5894	+1.219%	161,194	-99.491%
2021-12-28	0.6010	0.6105	0.5600	0.5823	-4.541%	113,644	-99.485%
2021-12-27	0.6200	0.6250	0.6003	0.6100	-1.613%	53,343	-99.508%
2021-12-23	0.6496	0.6700	0.6000	0.6200	-3.367%	55,092	-99.516%
2021-12-22	0.6337	0.6558	0.6047	0.6416	-4.239%	102,897	-99.532%
2021-12-21	0.6400	0.6700	0.6336	0.6700	+3.077%	53,425	-99.552%
2021-12-20	0.6400	0.6700	0.6400	0.6500	-4.045%	20,197	-99.538%
2021-12-17	0.6600	0.6900	0.6343	0.6774	+2.621%	96,362	-99.557%
2021-12-16	0.6990	0.7000	0.6587	0.6601	-5.713%	31,505	-99.546%
2021-12-15	0.7000	0.7050	0.6700	0.7001	+2.654%	16,330	-99.571%
2021-12-14	0.7299	0.7299	0.6801	0.6820	-6.563%	42,348	-99.560%
2021-12-13	0.7170	0.7299	0.6900	0.7299	+1.728%	37,853	-99.589%
2021-12-10	0.6801	0.7175	0.6610	0.7175	+4.653%	82,998	-99.582%
2021-12-09	0.7000	0.7000	0.6811	0.6856	-2.057%	4,283	-99.562%
2021-12-08	0.6713	0.7279	0.6713	0.7000	-1.713%	6,629	-99.571%
2021-12-07	0.6999	0.7122	0.6702	0.7122	+1.757%	82,557	-99.579%
2021-12-06	0.6900	0.7010	0.6600	0.6999	-4.307%	69,399	-99.571%
2021-12-03	0.7000	0.7314	0.6802	0.7314	+4.471%	21,274	-99.590%
2021-12-02	0.7100	0.7299	0.6903	0.7001	+1.464%	29,249	-99.571%
2021-12-01	0.7158	0.7600	0.6800	0.6900	-5.479%	96,558	-99.565%
2021-11-30	0.7170	0.7450	0.7000	0.7300	+1.234%	124,377	-99.589%
2021-11-29	0.7120	0.7499	0.7119	0.7211	-3.853%	29,986	-99.584%
2021-11-26	0.7450	0.7500	0.6800	0.7500	0.000%	31,741	-99.600%
2021-11-24	0.7700	0.7800	0.7400	0.7500	-2.597%	24,195	-99.600%
2021-11-23	0.7797	0.7800	0.7450	0.7700	-1.282%	18,043	-99.610%
2021-11-22	0.7797	0.7800	0.7602	0.7800	+1.299%	22,529	-99.615%
2021-11-19	0.7999	0.8000	0.7660	0.7700	-3.750%	26,520	-99.610%
2021-11-18	0.7900	0.8198	0.7807	0.8000	-2.439%	14,058	-99.625%
2021-11-17	0.7896	0.8301	0.7806	0.8200	0.000%	28,222	-99.634%
2021-11-16	0.8200	0.8500	0.7805	0.8200	-2.381%	116,014	-99.634%
2021-11-15	0.8211	0.8400	0.7900	0.8400	0.000%	32,354	-99.643%
2021-11-12	0.8500	0.8500	0.8200	0.8400	+1.339%	17,824	-99.643%
2021-11-11	0.8501	0.9000	0.7700	0.8289	-1.321%	21,991	-99.638%
2021-11-10	0.8200	0.8800	0.8200	0.8400	+2.439%	56,802	-99.643%
2021-11-09	0.8263	0.8525	0.8200	0.8200	-4.418%	28,515	-99.634%
2021-11-08	0.8300	0.8791	0.8212	0.8579	+2.167%	14,347	-99.650%
2021-11-05	0.9000	0.9000	0.8175	0.8397	-0.048%	45,844	-99.643%
2021-11-04	0.8412	0.8600	0.8131	0.8401	-3.470%	29,448	-99.643%
2021-11-03	0.8800	0.9000	0.8470	0.8703	+2.388%	30,091	-99.655%
2021-11-02	0.8800	0.8800	0.8500	0.8500	-3.409%	15,638	-99.647%
2021-11-01	0.8500	0.8800	0.8300	0.8800	+6.024%	49,576	-99.659%
2021-10-29	0.8200	0.8705	0.7600	0.8300	+3.750%	48,587	-99.639%
2021-10-28	0.8401	0.8500	0.7889	0.8000	-3.614%	32,275	-99.625%
2021-10-27	0.7901	0.8301	0.7600	0.8300	+5.050%	71,732	-99.639%
2021-10-26	0.7400	0.7901	0.7100	0.7901	+5.347%	65,235	-99.620%
2021-10-25	0.7301	0.7600	0.7201	0.7500	+4.167%	45,562	-99.600%
2021-10-22	0.7198	0.7200	0.7000	0.7200	+2.931%	16,230	-99.583%
2021-10-21	0.6612	0.6996	0.6612	0.6995	+5.394%	201,453	-99.571%
2021-10-20	0.6800	0.6997	0.6637	0.6637	-1.674%	22,593	-99.548%
2021-10-19	0.6750	0.7080	0.6700	0.6750	-3.571%	9,015	-99.556%
2021-10-18	0.6751	0.7100	0.6700	0.7000	+2.835%	13,787	-99.571%
2021-10-15	0.6754	0.6900	0.6751	0.6807	-1.362%	12,220	-99.559%
2021-10-14	0.6800	0.7301	0.6800	0.6901	+3.000%	27,380	-99.565%
2021-10-13	0.6703	0.6890	0.6601	0.6700	-1.471%	15,065	-99.552%
2021-10-12	0.6801	0.6874	0.6702	0.6800	-2.815%	41,477	-99.559%
2021-10-11	0.7050	0.7050	0.6800	0.6997	+4.402%	6,702	-99.571%
2021-10-08	0.7100	0.7202	0.6702	0.6702	-5.472%	17,631	-99.552%
2021-10-07	0.6966	0.7100	0.6800	0.7090	-2.877%	25,019	-99.577%
2021-10-06	0.6975	0.7300	0.6708	0.7300	+3.180%	23,652	-99.589%
2021-10-05	0.7000	0.7075	0.7000	0.7075	-2.117%	23,643	-99.576%
2021-10-04	0.6700	0.7229	0.6700	0.7228	+7.081%	43,827	-99.585%
2021-10-01	0.7100	0.7200	0.6750	0.6750	-3.433%	12,579	-99.556%
2021-09-30	0.6859	0.7099	0.6601	0.6990	-2.917%	29,135	-99.571%
2021-09-29	0.6960	0.7200	0.6900	0.7200	+1.408%	16,239	-99.583%
2021-09-28	0.7102	0.7249	0.6775	0.7100	-3.111%	12,703	-99.577%
2021-09-27	0.6950	0.7364	0.6716	0.7328	+6.203%	68,091	-99.591%
2021-09-24	0.7251	0.7251	0.6502	0.6900	-4.180%	103,147	-99.565%
2021-09-23	0.7200	0.7700	0.7040	0.7201	-2.689%	19,744	-99.583%
2021-09-22	0.7001	0.7400	0.6913	0.7400	0.000%	17,862	-99.595%
2021-09-21	0.6999	0.7400	0.6900	0.7400	+7.231%	25,613	-99.595%
2021-09-20	0.7306	0.7306	0.6827	0.6901	-6.731%	15,510	-99.565%
2021-09-17	0.7250	0.7400	0.7225	0.7399	-0.027%	31,030	-99.595%
2021-09-16	0.7120	0.7571	0.7100	0.7401	-0.631%	20,484	-99.595%
2021-09-15	0.6801	0.7448	0.6700	0.7448	+7.366%	22,484	-99.597%
2021-09-14	0.6500	0.7200	0.6500	0.6937	+4.222%	32,271	-99.568%
2021-09-13	0.6600	0.6795	0.6510	0.6656	-0.716%	13,564	-99.549%
2021-09-10	0.6700	0.6799	0.6510	0.6704	+0.827%	45,126	-99.553%
2021-09-09	0.6451	0.7001	0.6451	0.6649	-0.761%	65,388	-99.549%
2021-09-08	0.6400	0.6901	0.6400	0.6700	+3.077%	18,925	-99.552%
2021-09-07	0.6450	0.6900	0.6450	0.6500	0.000%	65,334	-99.538%
2021-09-03	0.6442	0.7292	0.6202	0.6500	+1.499%	113,265	-99.538%
2021-09-02	0.6581	0.7099	0.6402	0.6404	-3.116%	64,212	-99.532%
2021-09-01	0.6481	0.6790	0.6400	0.6610	-2.363%	48,508	-99.546%
2021-08-31	0.6600	0.6770	0.6410	0.6770	+1.347%	126,288	-99.557%
2021-08-30	0.7199	0.7199	0.6410	0.6680	-1.909%	69,571	-99.551%
2021-08-27	0.6900	0.6999	0.6602	0.6810	+0.147%	46,809	-99.559%
2021-08-26	0.6800	0.7299	0.6430	0.6800	-6.284%	145,295	-99.559%
2021-08-25	0.7100	0.7256	0.6305	0.7256	-1.680%	97,762	-99.587%
2021-08-24	0.7201	0.7410	0.7103	0.7380	+0.408%	95,482	-99.593%
2021-08-23	0.7400	0.7448	0.7000	0.7350	-0.662%	40,526	-99.592%
2021-08-20	0.7500	0.7500	0.6800	0.7399	-3.256%	149,725	-99.595%
2021-08-19	0.7998	0.7998	0.7330	0.7648	-0.675%	121,482	-99.608%
2021-08-18	0.7501	0.8200	0.7500	0.7700	-5.510%	59,841	-99.610%
2021-08-17	0.8200	0.8499	0.7701	0.8149	-2.196%	91,535	-99.632%
2021-08-16	0.8600	0.8701	0.8331	0.8332	-5.640%	38,796	-99.640%
2021-08-13	0.8830	0.8830	0.8830	0.8830	+0.455%	33,574	-99.660%
2021-08-12	0.8801	0.9175	0.8790	0.8790	-1.236%	33,039	-99.659%
2021-08-11	0.9000	0.9138	0.8883	0.8900	-1.111%	37,254	-99.663%
2021-08-10	0.8710	0.9398	0.8600	0.9000	+4.651%	78,014	-99.667%
2021-08-09	0.8699	0.8809	0.8404	0.8600	-2.384%	48,659	-99.651%
2021-08-06	0.8700	0.8950	0.8400	0.8810	+1.956%	51,308	-99.659%
2021-08-05	0.8660	0.8890	0.8600	0.8641	-2.910%	8,158	-99.653%
2021-08-04	0.8800	0.9100	0.8590	0.8900	+1.136%	8,732	-99.663%
2021-08-03	0.9511	0.9511	0.8580	0.8800	-8.343%	147,278	-99.659%
2021-08-02	0.9603	0.9700	0.9600	0.9601	0.000%	43,436	-99.688%
2021-07-30	0.9511	0.9800	0.9511	0.9601	+0.914%	34,548	-99.688%
2021-07-29	0.9701	1.0099	0.9512	0.9514	-1.918%	52,420	-99.685%
2021-07-28	0.9915	1.0200	0.9700	0.9700	-5.816%	36,247	-99.691%
2021-07-27	1.0000	1.0299	1.0000	1.0299	+1.468%	52,126	-99.709%
2021-07-26	0.9855	1.0399	0.9761	1.0150	+2.536%	152,251	-99.704%
2021-07-23	1.0000	1.0300	0.9750	0.9899	-0.111%	44,309	-99.697%
2021-07-22	0.9900	1.0100	0.9900	0.9910	-0.452%	184,423	-99.697%
2021-07-21	1.0000	1.0100	0.9900	0.9955	+0.556%	79,992	-99.699%
2021-07-20	0.9900	1.0250	0.9703	0.9900	-0.010%	46,283	-99.697%
2021-07-19	0.9911	1.0000	0.9800	0.9901	-3.864%	103,297	-99.697%
2021-07-16	1.0000	1.0299	1.0000	1.0299	+3.904%	48,665	-99.709%
2021-07-15	1.0100	1.0250	0.9901	0.9912	-0.890%	61,351	-99.697%
2021-07-14	1.0101	1.0399	1.0000	1.0001	-3.827%	72,705	-99.700%
2021-07-13	1.0300	1.0500	0.9912	1.0399	+2.960%	204,068	-99.712%
2021-07-12	1.0000	1.0400	0.9900	1.0100	+1.000%	145,037	-99.703%
2021-07-09	0.9600	1.0399	0.9410	1.0000	+6.270%	76,137	-99.700%
2021-07-08	0.9410	0.9410	0.9410	0.9410	-0.947%	98,809	-99.681%
2021-07-07	0.9500	0.9500	0.9500	0.9500	-3.061%	135,629	-99.684%
2021-07-06	0.9600	0.9900	0.9403	0.9800	+2.083%	110,312	-99.694%
2021-07-02	0.9900	0.9900	0.9600	0.9600	-3.030%	39,071	-99.688%
2021-07-01	0.9600	1.0144	0.9500	0.9900	+2.062%	32,479	-99.697%
2021-06-30	0.9700	0.9700	0.9500	0.9700	0.000%	14,645	-99.691%
2021-06-29	0.9740	0.9800	0.9600	0.9700	-1.020%	69,814	-99.691%
2021-06-28	0.9875	1.0000	0.9401	0.9800	-0.759%	74,485	-99.694%
2021-06-25	0.9601	0.9900	0.9400	0.9875	+2.865%	36,561	-99.696%
2021-06-24	0.9578	0.9670	0.9201	0.9600	-0.970%	10,246	-99.688%
2021-06-23	0.9100	0.9925	0.8700	0.9694	+8.921%	128,935	-99.691%
2021-06-22	0.8900	0.9300	0.8800	0.8900	-5.319%	78,567	-99.663%
2021-06-21	0.9200	0.9501	0.8700	0.9400	+4.201%	103,414	-99.681%
2021-06-18	0.9001	0.9400	0.8900	0.9021	+0.233%	77,072	-99.667%
2021-06-17	0.9600	0.9600	0.8964	0.9000	-2.734%	131,673	-99.667%
2021-06-16	0.9350	0.9400	0.9000	0.9253	+1.692%	132,874	-99.676%
2021-06-15	0.9301	0.9500	0.8853	0.9099	-2.172%	58,675	-99.670%
2021-06-14	0.9500	0.9500	0.9213	0.9301	-0.311%	123,204	-99.677%
2021-06-11	0.9101	0.9599	0.9010	0.9330	+3.667%	96,351	-99.678%
2021-06-10	0.9699	0.9699	0.9000	0.9000	-1.629%	98,284	-99.667%
2021-06-09	0.9000	0.9700	0.9000	0.9149	+1.656%	85,040	-99.672%
2021-06-08	0.8800	0.9000	0.8500	0.9000	0.000%	48,581	-99.667%
2021-06-07	0.8203	0.9100	0.8200	0.9000	+8.434%	227,910	-99.667%
2021-06-04	0.8404	0.8800	0.8200	0.8300	-5.359%	115,195	-99.639%
2021-06-03	0.8500	0.9000	0.8500	0.8770	-2.556%	136,331	-99.658%
2021-06-02	0.8500	0.9188	0.8500	0.9000	+1.124%	126,899	-99.667%
2021-06-01	0.9000	0.9050	0.8900	0.8900	+2.006%	16,548	-99.663%
2021-05-28	0.8600	0.9000	0.8600	0.8725	+1.453%	7,368	-99.656%
2021-05-27	0.8803	0.8804	0.8400	0.8600	-4.444%	27,296	-99.651%
2021-05-26	0.8810	0.9099	0.8500	0.9000	+0.840%	28,699	-99.667%
2021-05-25	0.8700	0.8950	0.8500	0.8925	+3.779%	121,438	-99.664%
2021-05-24	0.8850	0.9099	0.8450	0.8600	-2.273%	32,342	-99.651%
2021-05-21	0.8700	0.9200	0.8600	0.8800	+1.161%	26,266	-99.659%
2021-05-20	0.8600	0.8800	0.8500	0.8699	-1.148%	9,612	-99.655%
2021-05-19	0.8502	0.8800	0.8502	0.8800	+3.529%	14,190	-99.659%
2021-05-18	0.8500	0.8900	0.8500	0.8500	+1.178%	13,673	-99.647%
2021-05-17	0.8000	0.8600	0.8000	0.8401	+0.012%	18,969	-99.643%
2021-05-14	0.7800	0.8668	0.7550	0.8400	+7.692%	132,740	-99.643%
2021-05-13	0.8200	0.8300	0.7480	0.7800	-4.878%	162,335	-99.615%
2021-05-12	0.8000	0.8550	0.7796	0.8200	+2.500%	183,136	-99.634%
2021-05-11	0.7510	0.8200	0.7413	0.8000	-4.762%	102,364	-99.625%
2021-05-10	0.8800	0.8801	0.8000	0.8400	-4.545%	99,653	-99.643%
2021-05-07	0.8700	0.9002	0.8700	0.8800	-4.244%	32,172	-99.659%
2021-05-06	0.8701	0.9235	0.8600	0.9190	+3.783%	20,955	-99.674%
2021-05-05	0.8700	0.9506	0.8700	0.8855	-2.682%	37,002	-99.661%
2021-05-04	0.8861	0.9099	0.8300	0.9099	+2.236%	80,369	-99.670%
2021-05-03	0.8999	0.9400	0.8800	0.8900	0.000%	75,691	-99.663%
2021-04-30	0.8700	0.9099	0.8501	0.8900	-2.187%	46,927	-99.663%
2021-04-29	0.8700	0.9200	0.8500	0.9099	+4.574%	80,695	-99.670%
2021-04-28	0.9200	0.9300	0.8400	0.8701	-6.861%	152,102	-99.655%
2021-04-27	1.0000	1.0000	0.8801	0.9342	-1.663%	21,528	-99.679%
2021-04-26	0.9400	0.9500	0.8800	0.9500	+1.387%	48,143	-99.684%
2021-04-23	0.8600	0.9700	0.8600	0.9370	+8.186%	120,529	-99.680%
2021-04-22	0.8801	0.9979	0.8614	0.8661	+0.127%	20,478	-99.654%
2021-04-21	0.8500	0.9200	0.7800	0.8650	+1.765%	53,038	-99.653%
2021-04-20	0.9504	0.9504	0.8300	0.8500	-10.526%	102,283	-99.647%
2021-04-19	1.0200	1.0200	0.9201	0.9500	-6.863%	218,586	-99.684%
2021-04-16	1.0050	1.0200	0.9500	1.0200	-1.923%	75,021	-99.706%
2021-04-15	0.9900	1.0400	0.9900	1.0400	+2.970%	137,591	-99.712%
2021-04-14	1.0100	1.0200	1.0000	1.0100	0.000%	44,445	-99.703%
2021-04-13	1.0317	1.0501	1.0000	1.0100	-8.182%	95,930	-99.703%
2021-04-12	1.0300	1.1650	1.0300	1.1000	+4.762%	92,282	-99.727%
2021-04-09	1.0900	1.1000	1.0200	1.0500	-4.545%	54,955	-99.714%
2021-04-08	1.0100	1.1000	1.0000	1.1000	+2.804%	78,124	-99.727%
2021-04-07	1.0200	1.1000	1.0000	1.0700	+2.885%	39,530	-99.720%
2021-04-06	1.0350	1.1000	1.0000	1.0400	+3.462%	82,456	-99.712%
2021-04-05	1.0000	1.0500	1.0000	1.0052	+0.520%	127,015	-99.702%
2021-04-01	0.9799	1.0600	0.9210	1.0000	+5.263%	155,371	-99.700%
2021-03-31	0.9114	0.9894	0.9000	0.9500	+2.151%	56,350	-99.684%
2021-03-30	1.0000	1.0700	0.9100	0.9300	-7.463%	48,020	-99.677%
2021-03-29	1.0650	1.1189	0.9800	1.0050	-4.286%	54,130	-99.701%
2021-03-26	0.9600	1.0500	0.9201	1.0500	+10.538%	75,533	-99.714%
2021-03-25	0.9550	0.9700	0.8400	0.9499	-2.072%	213,877	-99.684%
2021-03-24	1.1100	1.1100	0.9500	0.9700	-11.818%	246,109	-99.691%
2021-03-23	1.1900	1.2034	1.0500	1.1000	-5.172%	39,831	-99.727%
2021-03-22	1.1899	1.2700	1.1300	1.1600	+1.754%	83,354	-99.741%
2021-03-19	1.1200	1.2700	1.0950	1.1400	-5.785%	58,592	-99.737%
2021-03-18	1.2800	1.2899	1.2000	1.2100	-1.313%	59,836	-99.752%
2021-03-17	1.4210	1.4877	1.2261	1.2261	-5.685%	98,141	-99.755%
2021-03-16	1.4000	1.4000	1.2900	1.3000	-7.149%	46,983	-99.769%

.dark-mode .vnXc6V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnXc6V{ color: #333333; background-color: white; border: 2px solid #333333; }ETACWE.Merge Technology Acquisition Corp. Warrantstock NASDAQ

ETACW
E.Merge Technology Acquisition Corp. Warrant
stock NASDAQ