Dark

FOUNW
Founder SPAC Warrants
stock NASDAQ

Inactive

Aug 15, 2022

0.3000USD+0.067%(+0.0002)126,208

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-15	0.282600	0.320000	0.275000	0.300000	+0.067%	126,208	0.000%
2022-08-12	0.300101	0.300101	0.250100	0.299800	-0.067%	9,057	+0.067%
2022-08-11	0.300100	0.326600	0.300000	0.300000	0.000%	18,241	0.000%
2022-08-10	0.350000	0.350000	0.280000	0.300000	-17.241%	44,769	0.000%
2022-08-09	0.330000	0.362500	0.310100	0.362500	+5.210%	31,839	-17.241%
2022-08-08	0.300800	0.350000	0.300800	0.344550	+9.138%	81,174	-12.930%
2022-08-05	0.301000	0.320000	0.295000	0.315700	-18.592%	10,102	-4.973%
2022-08-04	0.301000	0.407601	0.301000	0.387800	+10.800%	19,674	-22.641%
2022-08-03	0.400100	0.400100	0.325101	0.350000	-5.405%	95,595	-14.286%
2022-08-02	0.355000	0.410000	0.282701	0.370000	+2.931%	130,090	-18.919%
2022-08-01	0.300000	0.360000	0.280101	0.359464	+19.781%	56,750	-16.542%
2022-07-29	0.250000	0.350000	0.250000	0.300100	+21.253%	294,499	-0.033%
2022-07-28	0.210000	0.254900	0.210000	0.247500	+3.039%	33,836	+21.212%
2022-07-27	0.213000	0.250000	0.213000	0.240201	-3.920%	21,789	+24.895%
2022-07-26	0.210000	0.250100	0.200300	0.250000	+13.481%	137,194	+20.000%
2022-07-25	0.200000	0.240000	0.200000	0.220301	+0.137%	100,969	+36.177%
2022-07-22	0.300101	0.328501	0.200000	0.220000	-26.642%	257,415	+36.364%
2022-07-21	0.325200	0.325200	0.292800	0.299899	+0.426%	46,240	+0.034%
2022-07-20	0.348900	0.349900	0.290100	0.298628	-13.441%	38,269	+0.459%
2022-07-19	0.325100	0.399700	0.310000	0.345000	+7.812%	97,593	-13.043%
2022-07-18	0.349900	0.374600	0.310000	0.320000	+3.292%	122,319	-6.250%
2022-07-15	0.290101	0.347200	0.288900	0.309800	+3.647%	12,985	-3.163%
2022-07-14	0.264700	0.311500	0.240000	0.298900	+3.069%	14,980	+0.368%
2022-07-13	0.290000	0.290800	0.251500	0.290000	+15.630%	25,958	+3.448%
2022-07-12	0.240000	0.300000	0.233600	0.250800	-10.429%	44,093	+19.617%
2022-07-11	0.299900	0.300000	0.230000	0.280000	+7.817%	37,396	+7.143%
2022-07-08	0.299799	0.299799	0.250000	0.259700	-0.115%	2,722	+15.518%
2022-07-07	0.279900	0.300000	0.210600	0.260000	-7.076%	19,658	+15.385%
2022-07-06	0.279900	0.280000	0.250000	0.279800	-0.036%	5,363	+7.219%
2022-07-05	0.279900	0.279900	0.210100	0.279900	+0.323%	655	+7.181%
2022-07-01	0.210101	0.280000	0.210101	0.279000	+7.308%	12,166	+7.527%
2022-06-30	0.323900	0.323900	0.220000	0.260000	-16.102%	1,046	+15.385%
2022-06-29	0.210200	0.309900	0.210100	0.309900	+37.306%	2,009	-3.195%
2022-06-28	0.300000	0.309800	0.225700	0.225700	-24.767%	104,462	+32.920%
2022-06-27	0.330000	0.330000	0.215200	0.300000	+16.777%	100,967	0.000%
2022-06-24	0.299000	0.309900	0.256900	0.256900	-11.046%	6,163	+16.777%
2022-06-23	0.239800	0.329900	0.210100	0.288800	-9.665%	3,782	+3.878%
2022-06-22	0.319800	0.319800	0.290000	0.319700	+2.797%	2,716	-6.162%
2022-06-21	0.311100	0.311100	0.290000	0.311000	+0.355%	22,946	-3.537%
2022-06-17	0.260101	0.324800	0.260101	0.309900	-6.034%	2,817	-3.195%
2022-06-16	0.261900	0.329900	0.261900	0.329800	+9.970%	24,625	-9.036%
2022-06-15	0.279900	0.299900	0.275000	0.299900	0.000%	4,193	+0.033%
2022-06-14	0.299900	0.299900	0.299900	0.299900	+9.573%	219	+0.033%
2022-06-13	0.260000	0.274900	0.250001	0.273700	+0.330%	3,079	+9.609%
2022-06-10	0.250000	0.272800	0.210201	0.272800	+4.923%	2,116	+9.971%
2022-06-09	0.244900	0.260000	0.235000	0.260000	-10.345%	3,694	+15.385%
2022-06-08	0.310000	0.310000	0.276600	0.290000	+4.731%	6,703	+3.448%
2022-06-07	0.299900	0.299900	0.230000	0.276900	+24.617%	1,305	+8.342%
2022-06-06	0.250000	0.250000	0.210000	0.222200	-7.417%	1,884	+35.014%
2022-06-03	0.300000	0.300000	0.210000	0.240000	-31.429%	33,059	+25.000%
2022-06-02	0.359800	0.359800	0.350000	0.350000	0.000%	3,491	-14.286%
2022-06-01	0.350000	0.359950	0.350000	0.350000	-0.029%	5,095	-14.286%
2022-05-31	0.383000	0.399600	0.350100	0.350100	-1.408%	24,806	-14.310%
2022-05-27	0.399600	0.399600	0.355101	0.355101	-8.948%	661	-15.517%
2022-05-26	0.389900	0.399600	0.389900	0.390000	0.000%	49,628	-23.077%
2022-05-25	0.399499	0.399700	0.349551	0.390000	+29.876%	4,439	-23.077%
2022-05-24	0.305100	0.349800	0.300100	0.300286	-3.134%	15,930	-0.095%
2022-05-23	0.330000	0.330000	0.304100	0.310000	-8.797%	4,559	-3.226%
2022-05-20	0.300100	0.340000	0.300100	0.339900	+0.562%	2,616	-11.739%
2022-05-19	0.380000	0.380000	0.338000	0.338000	-11.053%	101,239	-11.243%
2022-05-18	0.399900	0.400000	0.362000	0.380000	0.000%	16,770	-21.053%
2022-05-17	0.388900	0.400000	0.380000	0.380000	+5.526%	1,949	-21.053%
2022-05-16	0.378200	0.390000	0.360100	0.360100	-12.171%	25,799	-16.690%
2022-05-13	0.415300	0.419800	0.370000	0.410000	+7.866%	39,840	-26.829%
2022-05-12	0.420000	0.420000	0.379600	0.380100	-9.522%	107,292	-21.073%
2022-05-11	0.450000	0.450000	0.420100	0.420100	-7.671%	44,268	-28.588%
2022-05-10	0.430100	0.460000	0.430100	0.455001	+1.066%	783	-34.066%
2022-05-09	0.450300	0.479900	0.450000	0.450200	0.000%	21,970	-33.363%
2022-05-06	0.450300	0.475100	0.450200	0.450200	-0.000%	2,591	-33.363%
2022-05-05	0.450201	0.450201	0.450201	0.450201	-0.706%	156	-33.363%
2022-05-04	0.450000	0.453400	0.440100	0.453400	+0.756%	18,518	-33.833%
2022-05-03	0.488800	0.488800	0.400000	0.450000	-0.022%	20,205	-33.333%
2022-05-02	0.450000	0.450100	0.450000	0.450100	+0.022%	849	-33.348%
2022-04-29	0.450500	0.450500	0.450000	0.450000	+3.425%	15,106	-33.333%
2022-04-28	0.460000	0.460000	0.435100	0.435100	-3.311%	3,200	-31.050%
2022-04-27	0.499900	0.500000	0.450000	0.450000	-4.276%	1,867	-33.333%
2022-04-26	0.440100	0.499900	0.440000	0.470100	+9.300%	1,860	-36.184%
2022-04-25	0.430100	0.430100	0.430100	0.430100	-5.762%	225	-30.249%
2022-04-22	0.499900	0.499900	0.456400	0.456400	-1.276%	125,121	-34.268%
2022-04-21	0.410000	0.499900	0.410000	0.462300	-3.122%	103,600	-35.107%
2022-04-20	0.425700	0.477400	0.425700	0.477200	+7.212%	7,643	-37.133%
2022-04-19	0.445100	0.445100	0.445100	0.445100	+3.464%	210	-32.599%
2022-04-18	0.410300	0.459799	0.400000	0.430200	+3.613%	14,544	-30.265%
2022-04-14	0.460000	0.460000	0.415200	0.415200	-5.636%	16,971	-27.746%
2022-04-13	0.460000	0.460000	0.440000	0.440000	-2.222%	18,064	-31.818%
2022-04-12	0.450100	0.460000	0.450000	0.450000	0.000%	44,330	-33.333%
2022-04-11	0.460000	0.460000	0.450000	0.450000	-0.022%	2,363	-33.333%
2022-04-08	0.440100	0.460000	0.440100	0.450100	+2.272%	4,256	-33.348%
2022-04-07	0.450000	0.459900	0.425600	0.440100	-1.345%	5,081	-31.834%
2022-04-06	0.459900	0.460000	0.446100	0.446100	-0.867%	3,300	-32.751%
2022-04-05	0.450100	0.460000	0.450000	0.450000	0.000%	19,860	-33.333%
2022-04-04	0.448700	0.460000	0.448600	0.450000	+0.334%	5,663	-33.333%
2022-04-01	0.444900	0.460000	0.444900	0.448500	+4.302%	11,093	-33.110%
2022-03-31	0.360100	0.459900	0.360100	0.430000	+1.081%	2,396	-30.233%
2022-03-30	0.400000	0.425500	0.399900	0.425401	+6.350%	117,157	-29.478%
2022-03-29	0.399900	0.409900	0.380200	0.400000	0.000%	20,460	-25.000%
2022-03-28	0.370000	0.400000	0.350000	0.400000	+8.108%	90,920	-25.000%
2022-03-25	0.379900	0.380000	0.370000	0.370000	+2.778%	17,458	-18.919%
2022-03-24	0.379900	0.380000	0.351800	0.360000	-1.370%	22,490	-16.667%
2022-03-23	0.399900	0.399900	0.358643	0.365000	+1.389%	42,510	-17.808%
2022-03-22	0.350000	0.379900	0.350000	0.360000	-1.370%	6,823	-16.667%
2022-03-21	0.399900	0.399900	0.360000	0.365000	-6.410%	7,516	-17.808%
2022-03-18	0.380000	0.390000	0.346100	0.390000	+2.632%	18,955	-23.077%
2022-03-17	0.346101	0.389899	0.346000	0.380000	+2.730%	20,644	-21.053%
2022-03-16	0.362700	0.369900	0.344949	0.369900	+4.936%	5,400	-18.897%
2022-03-15	0.376000	0.380000	0.320000	0.352500	-7.212%	10,724	-14.894%
2022-03-14	0.380000	0.380000	0.375200	0.379900	-0.026%	1,884	-21.032%
2022-03-11	0.352500	0.399900	0.352500	0.380000	+3.768%	1,134	-21.053%
2022-03-10	0.395000	0.395000	0.366200	0.366200	-6.103%	6,490	-18.078%
2022-03-09	0.390000	0.390000	0.380000	0.390000	-0.662%	4,106	-23.077%
2022-03-08	0.399900	0.400200	0.380000	0.392600	-1.850%	26,013	-23.586%
2022-03-07	0.400000	0.400200	0.399900	0.400000	-4.398%	11,408	-25.000%
2022-03-04	0.479900	0.479900	0.404500	0.418400	+4.600%	3,740	-28.298%
2022-03-03	0.380000	0.452451	0.380000	0.400000	+6.667%	24,890	-25.000%
2022-03-02	0.350000	0.420000	0.350000	0.374999	-3.846%	1,727	-20.000%
2022-03-01	0.349900	0.400000	0.349000	0.390000	+5.434%	13,076	-23.077%
2022-02-28	0.455599	0.455599	0.300000	0.369900	-5.154%	28,754	-18.897%
2022-02-25	0.470000	0.479900	0.380100	0.390000	-15.603%	192,437	-23.077%
2022-02-24	0.476700	0.488900	0.400000	0.462100	-3.573%	294,329	-35.079%
2022-02-23	0.504900	0.504900	0.470000	0.479221	-2.200%	37,961	-37.398%
2022-02-22	0.476000	0.490200	0.476000	0.490000	+2.083%	15,685	-38.776%
2022-02-18	0.499900	0.500000	0.478400	0.480000	-0.312%	45,089	-37.500%
2022-02-17	0.520000	0.520000	0.479600	0.481500	-5.588%	120,435	-37.695%
2022-02-16	0.535001	0.540000	0.510000	0.510000	-5.556%	18,033	-41.176%
2022-02-15	0.540000	0.540000	0.510000	0.540000	+5.862%	64,620	-44.444%
2022-02-14	0.540000	0.540000	0.510100	0.510100	-7.255%	5,730	-41.188%
2022-02-11	0.540000	0.550000	0.520100	0.550000	+1.852%	18,402	-45.455%
2022-02-10	0.550000	0.550000	0.540000	0.540000	+1.887%	108,576	-44.444%
2022-02-09	0.584951	0.590000	0.520100	0.530000	-10.169%	189,148	-43.396%
2022-02-08	0.594949	0.594949	0.589799	0.590000	-1.650%	111,110	-49.153%
2022-02-07	0.598500	0.599900	0.580000	0.599900	+0.234%	84,639	-49.992%
2022-02-04	0.600000	0.600000	0.589999	0.598500	-0.250%	3,657	-49.875%
2022-02-03	0.600000	0.620000	0.590000	0.600000	0.000%	38,080	-50.000%
2022-02-02	0.640000	0.640000	0.600000	0.600000	-3.226%	49,098	-50.000%
2022-02-01	0.639900	0.639900	0.620000	0.620000	-0.032%	5,101	-51.613%
2022-01-31	0.640000	0.640000	0.600500	0.620200	+0.032%	60,448	-51.629%
2022-01-28	0.600000	0.639900	0.600000	0.620001	+0.194%	69,246	-51.613%
2022-01-27	0.610100	0.627300	0.610000	0.618800	-4.800%	12,801	-51.519%
2022-01-26	0.679900	0.680000	0.650000	0.650000	-1.515%	755,806	-53.846%
2022-01-25	0.650000	0.690000	0.650000	0.660000	+1.538%	162,725	-54.545%
2022-01-24	0.674500	0.680000	0.650000	0.650000	-2.985%	17,037	-53.846%
2022-01-21	0.710000	0.710000	0.650100	0.670000	0.000%	42,533	-55.224%
2022-01-20	0.709900	0.730000	0.670000	0.670000	+3.077%	139,735	-55.224%
2022-01-19	0.740000	0.740000	0.650000	0.650000	-8.464%	927,035	-53.846%
2022-01-18	0.720000	0.720000	0.710000	0.710100	-2.726%	8,821	-57.752%
2022-01-14	0.717551	0.730000	0.717551	0.730000	+1.389%	13,867	-58.904%
2022-01-13	0.749900	0.750000	0.684600	0.720000	-2.729%	15,600	-58.333%
2022-01-12	0.750000	0.760000	0.740100	0.740200	-2.605%	83,565	-59.470%
2022-01-11	0.780000	0.790000	0.760000	0.760000	-1.299%	17,794	-60.526%
2022-01-10	0.800000	0.800000	0.740100	0.770000	-1.917%	270,374	-61.039%
2022-01-07	0.700400	0.829900	0.680000	0.785049	+4.673%	27,569	-61.786%
2022-01-06	0.740000	0.773600	0.700000	0.750000	+1.351%	141,347	-60.000%
2022-01-05	0.725900	0.750000	0.700700	0.740000	-2.632%	29,776	-59.459%
2022-01-04	0.800000	0.800000	0.760000	0.760000	-3.797%	66,194	-60.526%
2022-01-03	0.770000	0.814950	0.760000	0.790000	+2.597%	341,695	-62.025%
2021-12-31	0.750000	0.780000	0.750000	0.770000	+4.040%	16,584	-61.039%
2021-12-30	0.780000	0.790000	0.740000	0.740101	-4.244%	40,373	-59.465%
2021-12-29	0.759900	0.809900	0.730000	0.772900	+1.697%	29,857	-61.185%
2021-12-28	0.701400	0.760000	0.700101	0.760000	+2.689%	85,217	-60.526%
2021-12-27	0.770000	0.770000	0.700000	0.740100	-1.973%	229,784	-59.465%
2021-12-23	0.770000	0.770000	0.740000	0.754999	-0.684%	31,967	-60.265%
2021-12-22	0.740000	0.800000	0.730000	0.760200	+2.730%	326,165	-60.537%
2021-12-21	0.700000	0.740000	0.694600	0.740000	+5.714%	110,169	-59.459%
2021-12-20	0.770000	0.770000	0.680000	0.700000	0.000%	228,600	-57.143%
2021-12-17	0.770000	0.770000	0.670000	0.700000	-16.667%	369,462	-57.143%
2021-12-16	0.910000	0.930000	0.735100	0.840000	+31.250%	4,837,601	-64.286%
2021-12-15	0.715700	0.715700	0.617650	0.640000	-3.030%	42,735	-53.125%
2021-12-14	0.677550	0.700000	0.655100	0.660000	-5.714%	98,726	-54.545%
2021-12-13	0.849900	0.849900	0.644201	0.700000	0.000%	151,857	-57.143%
2021-12-10	0.600500	0.716200	0.599800	0.700000	+22.378%	877,048	-57.143%
2021-12-09	0.580000	0.600000	0.552100	0.572000	+0.351%	216,948	-47.552%
2021-12-08	0.620000	0.640000	0.560000	0.570000	-5.000%	149,646	-47.368%
2021-12-07	0.520000	1.250000	0.519700	0.600000	+15.407%	1,114,860	-50.000%
2021-12-06	0.540000	0.570000	0.500000	0.519900	0.000%	641,334	-42.297%

.dark-mode .MPsSfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MPsSfR{ color: #333333; background-color: white; border: 2px solid #333333; }FOUNWFounder SPAC Warrantsstock NASDAQ

FOUNW
Founder SPAC Warrants
stock NASDAQ