Dark

GBBKR
Global Blockchain Acquisition Corp. Right
stock NASDAQ

Inactive

Apr 14, 2025

0.0019USD-61.224%(-0.0030)476,710

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-14	0.004100	0.004100	0.001400	0.001900	-61.224%	476,710	0.000%
2025-04-11	0.005000	0.006000	0.004900	0.004900	-2.000%	61,552	-61.224%
2025-04-10	0.007400	0.007400	0.000500	0.005000	-95.131%	1,267,179	-62.000%
2025-04-03	0.099200	0.102700	0.099199	0.102700	-2.190%	2,595	-98.150%
2025-04-02	0.105000	0.105000	0.105000	0.105000	+6.061%	201	-98.190%
2025-04-01	0.097100	0.099000	0.097100	0.099000	0.000%	720	-98.081%
2025-03-24	0.099000	0.099000	0.099000	0.099000	0.000%	100	-98.081%
2025-03-21	0.099000	0.099000	0.099000	0.099000	0.000%	100	-98.081%
2025-03-20	0.099000	0.099000	0.099000	0.099000	-0.101%	200	-98.081%
2025-03-19	0.099000	0.099100	0.099000	0.099100	+7.717%	200	-98.083%
2025-03-18	0.093600	0.105000	0.080200	0.092000	-16.058%	4,789	-97.935%
2025-03-17	0.094900	0.109600	0.092500	0.109600	+1.481%	3,216	-98.266%
2025-03-14	0.106800	0.108000	0.100000	0.108000	+1.408%	300	-98.241%
2025-03-13	0.106500	0.106500	0.106500	0.106500	-0.187%	100	-98.216%
2025-03-12	0.106700	0.106700	0.106700	0.106700	-1.930%	134	-98.219%
2025-03-11	0.105000	0.108800	0.099500	0.108800	-1.001%	4,004	-98.254%
2025-03-03	0.100000	0.110000	0.081500	0.109900	+3.192%	3,398	-98.271%
2025-02-28	0.105000	0.108000	0.080000	0.106500	-3.182%	4,772	-98.216%
2025-02-27	0.108100	0.110000	0.100100	0.110000	+1.852%	1,100	-98.273%
2025-02-25	0.100000	0.108000	0.100000	0.108000	-1.818%	220	-98.241%
2025-02-21	0.108000	0.110000	0.100000	0.110000	+0.548%	851	-98.273%
2025-02-20	0.109300	0.109400	0.109300	0.109400	-2.321%	250	-98.263%
2025-02-19	0.112000	0.112000	0.112000	0.112000	+3.321%	1,750	-98.304%
2025-02-18	0.095100	0.110000	0.084000	0.108400	+14.105%	343,399	-98.247%
2025-02-14	0.082000	0.100000	0.080000	0.095000	-10.377%	10,500	-98.000%
2025-02-13	0.106000	0.106000	0.106000	0.106000	+6.000%	100	-98.208%
2025-02-12	0.104000	0.104000	0.100000	0.100000	-5.393%	300	-98.100%
2025-02-10	0.100000	0.109900	0.090000	0.105700	-3.909%	4,008	-98.202%
2025-02-07	0.105700	0.110000	0.105700	0.110000	0.000%	500	-98.273%
2025-02-05	0.080300	0.110000	0.080300	0.110000	+5.769%	6,849	-98.273%
2025-02-04	0.084000	0.110000	0.084000	0.104000	-0.952%	955	-98.173%
2025-01-27	0.080000	0.125000	0.080000	0.105000	0.000%	36,812	-98.190%
2025-01-23	0.096100	0.130000	0.096000	0.105000	+5.000%	5,069	-98.190%
2025-01-22	0.100000	0.100000	0.100000	0.100000	-25.926%	1,952	-98.100%
2025-01-21	0.127700	0.135000	0.060100	0.135000	-5.263%	61,763	-98.593%
2025-01-16	0.142500	0.142500	0.142500	0.142500	+6.185%	100	-98.667%
2025-01-15	0.110800	0.134200	0.110800	0.134200	-5.825%	300	-98.584%
2025-01-13	0.142500	0.142500	0.142500	0.142500	+8.779%	100	-98.667%
2025-01-08	0.131000	0.131000	0.131000	0.131000	+0.153%	151	-98.550%
2025-01-07	0.130800	0.130800	0.130800	0.130800	+23.981%	200	-98.547%
2025-01-06	0.109300	0.143000	0.078600	0.105500	-3.477%	8,445	-98.199%
2025-01-03	0.095000	0.109300	0.090100	0.109300	+3.406%	1,076	-98.262%
2024-12-31	0.083800	0.105700	0.083800	0.105700	-3.909%	380	-98.202%
2024-12-30	0.103900	0.110000	0.100000	0.110000	+6.796%	415	-98.273%
2024-12-27	0.103000	0.103000	0.103000	0.103000	0.000%	200	-98.155%
2024-12-26	0.103000	0.103000	0.103000	0.103000	+3.000%	175	-98.155%
2024-12-24	0.100000	0.100000	0.100000	0.100000	0.000%	4,101	-98.100%
2024-12-19	0.100000	0.100000	0.100000	0.100000	0.000%	1,304	-98.100%
2024-12-18	0.100000	0.100000	0.088000	0.100000	0.000%	300	-98.100%
2024-12-17	0.095000	0.100000	0.095000	0.100000	+11.111%	10,301	-98.100%
2024-12-16	0.082000	0.090000	0.080000	0.090000	-6.152%	1,900	-97.889%
2024-12-12	0.095900	0.095900	0.095900	0.095900	-1.134%	100	-98.019%
2024-12-11	0.080000	0.097000	0.080000	0.097000	-3.000%	3,700	-98.041%
2024-12-10	0.098100	0.100000	0.096000	0.100000	0.000%	1,160	-98.100%
2024-12-06	0.103600	0.103600	0.100000	0.100000	-15.966%	1,115	-98.100%
2024-12-03	0.119000	0.119000	0.119000	0.119000	0.000%	1,457	-98.403%
2024-12-02	0.084800	0.120000	0.084800	0.119000	+2.586%	6,218	-98.403%
2024-11-29	0.119899	0.119899	0.113700	0.116000	+0.086%	500	-98.362%
2024-11-27	0.103800	0.120000	0.103600	0.115900	+7.315%	72,959	-98.361%
2024-11-26	0.110000	0.110000	0.108000	0.108000	+1.313%	450	-98.241%
2024-11-25	0.110000	0.116000	0.087000	0.106600	-2.202%	3,804	-98.218%
2024-11-22	0.107300	0.109000	0.100000	0.109000	+0.092%	16,950	-98.257%
2024-11-21	0.108000	0.108900	0.095000	0.108900	+8.900%	9,500	-98.255%
2024-11-20	0.100000	0.100000	0.085000	0.100000	-8.257%	1,400	-98.100%
2024-11-19	0.120000	0.120000	0.070000	0.109000	-21.864%	13,609	-98.257%
2024-11-18	0.071400	0.140000	0.071400	0.139500	+92.414%	87,450	-98.638%
2024-11-15	0.072500	0.072500	0.072500	0.072500	+4.618%	120	-97.379%
2024-11-14	0.054800	0.069300	0.051100	0.069300	-6.478%	7,766	-97.258%
2024-11-11	0.070100	0.074100	0.070100	0.074100	+20.881%	6,127	-97.436%
2024-10-31	0.061300	0.061300	0.061300	0.061300	+2.167%	100	-96.900%
2024-10-29	0.051000	0.062500	0.050100	0.060000	-2.121%	108,800	-96.833%
2024-10-25	0.052500	0.061400	0.050000	0.061300	-2.853%	2,300	-96.900%
2024-10-23	0.070100	0.070100	0.050100	0.063100	-9.986%	159,882	-96.989%
2024-10-22	0.061300	0.072000	0.061300	0.070100	+16.833%	456	-97.290%
2024-10-21	0.062600	0.062600	0.060000	0.060000	-13.545%	900	-96.833%
2024-10-16	0.070100	0.070200	0.053400	0.069400	-0.999%	3,100	-97.262%
2024-10-15	0.065100	0.070100	0.060500	0.070100	+0.143%	1,000	-97.290%
2024-10-11	0.070000	0.078200	0.040000	0.070000	+7.692%	703	-97.286%
2024-10-10	0.053100	0.065000	0.050000	0.065000	+30.000%	101,300	-97.077%
2024-10-09	0.070100	0.070100	0.050000	0.050000	-28.571%	3,700	-96.200%
2024-10-08	0.069000	0.080000	0.069000	0.070000	+16.667%	1,127	-97.286%
2024-10-07	0.064000	0.079000	0.060000	0.060000	-14.408%	1,020	-96.833%
2024-10-04	0.080000	0.080000	0.070000	0.070100	-9.079%	19,468	-97.290%
2024-10-03	0.080000	0.080000	0.072000	0.077100	+5.616%	300	-97.536%
2024-10-02	0.070100	0.073000	0.070100	0.073000	-2.796%	400	-97.397%
2024-10-01	0.072000	0.077600	0.070000	0.075100	-2.594%	28,320	-97.470%
2024-09-30	0.077100	0.077100	0.077100	0.077100	0.000%	100	-97.536%
2024-09-27	0.072000	0.080000	0.072000	0.077100	+7.083%	900	-97.536%
2024-09-26	0.060100	0.072000	0.060100	0.072000	+2.857%	10,156	-97.361%
2024-09-20	0.070000	0.070000	0.065000	0.070000	-0.143%	800	-97.286%
2024-09-19	0.064000	0.070700	0.060100	0.070100	-12.375%	6,898	-97.290%
2024-09-16	0.060100	0.080000	0.060100	0.080000	0.000%	2,337	-97.625%
2024-09-09	0.080000	0.080000	0.080000	0.080000	0.000%	1,509	-97.625%
2024-09-05	0.080000	0.080000	0.080000	0.080000	0.000%	100	-97.625%
2024-09-04	0.060100	0.080000	0.060000	0.080000	0.000%	1,765	-97.625%
2024-08-28	0.080000	0.080000	0.060000	0.080000	0.000%	7,749	-97.625%
2024-08-23	0.080000	0.080000	0.080000	0.080000	0.000%	500	-97.625%
2024-08-22	0.080000	0.080000	0.080000	0.080000	+2.696%	168	-97.625%
2024-08-20	0.080000	0.080000	0.066300	0.077900	+0.792%	700	-97.561%
2024-08-19	0.078251	0.078251	0.076500	0.077288	-3.390%	3,066	-97.542%
2024-08-16	0.080000	0.080000	0.080000	0.080000	-4.421%	372	-97.625%
2024-08-09	0.060000	0.084000	0.060000	0.083700	+0.048%	300	-97.730%
2024-08-05	0.080000	0.083660	0.050000	0.083660	+4.575%	9,284	-97.729%
2024-08-02	0.077700	0.080000	0.077700	0.080000	+10.193%	394	-97.625%
2024-08-01	0.074300	0.079600	0.067500	0.072600	-1.224%	74,096	-97.383%
2024-07-31	0.070500	0.073500	0.067500	0.073500	+3.667%	700	-97.415%
2024-07-30	0.073900	0.075000	0.067500	0.070900	+2.754%	598	-97.320%
2024-07-29	0.067600	0.074350	0.067600	0.069000	+9.350%	531	-97.246%
2024-07-26	0.058800	0.063100	0.058800	0.063100	+5.167%	5,900	-96.989%
2024-07-22	0.063000	0.070000	0.059000	0.060000	+1.695%	10,422	-96.833%
2024-07-19	0.061600	0.074600	0.059000	0.059000	+2.609%	8,721	-96.780%
2024-07-18	0.058100	0.083000	0.025000	0.057500	-30.639%	41,402	-96.696%
2024-07-17	0.080200	0.083000	0.079800	0.082900	+10.681%	877	-97.708%
2024-07-16	0.068300	0.083000	0.058000	0.074900	+17.398%	800	-97.463%
2024-07-15	0.058000	0.063800	0.058000	0.063800	-20.250%	900	-97.022%
2024-07-12	0.070000	0.081500	0.070000	0.080000	+12.360%	583	-97.625%
2024-07-11	0.059000	0.071600	0.054100	0.071200	+29.220%	4,575	-97.331%
2024-07-10	0.084000	0.084000	0.035500	0.055100	-31.382%	4,720	-96.552%
2024-07-09	0.075000	0.083900	0.075000	0.080300	-3.601%	2,856	-97.634%
2024-07-08	0.085000	0.085000	0.070000	0.083300	+16.667%	16,462	-97.719%
2024-07-03	0.070000	0.074900	0.070000	0.071400	+2.000%	4,728	-97.339%
2024-07-02	0.060000	0.070000	0.038000	0.070000	+40.000%	7,860	-97.286%
2024-07-01	0.062600	0.070000	0.040100	0.050000	-16.667%	20,788	-96.200%
2024-06-28	0.062600	0.062600	0.050100	0.060000	+2.215%	1,611	-96.833%
2024-06-27	0.050000	0.058700	0.050000	0.058700	+2.982%	4,002	-96.763%
2024-06-26	0.067500	0.067500	0.057000	0.057000	-5.000%	326	-96.667%
2024-06-25	0.067500	0.079500	0.059000	0.060000	0.000%	2,913	-96.833%
2024-06-21	0.076600	0.080700	0.060000	0.060000	-29.412%	6,483	-96.833%
2024-06-20	0.085000	0.085000	0.085000	0.085000	+23.188%	13,800	-97.765%
2024-06-18	0.070000	0.074500	0.069000	0.069000	-10.390%	913	-97.246%
2024-06-17	0.060000	0.078000	0.060000	0.077000	+6.944%	43,015	-97.532%
2024-06-13	0.070000	0.072000	0.069000	0.072000	-4.000%	1,673	-97.361%
2024-06-11	0.065000	0.075000	0.065000	0.075000	+10.294%	11,483	-97.467%
2024-06-10	0.069950	0.069950	0.060000	0.068000	-15.000%	17,708	-97.206%
2024-06-04	0.071000	0.080000	0.070100	0.080000	-5.882%	27,140	-97.625%
2024-05-31	0.080500	0.085000	0.080500	0.085000	+13.333%	447	-97.765%
2024-05-30	0.078400	0.078400	0.071000	0.075000	-16.667%	19,664	-97.467%
2024-05-29	0.089000	0.090000	0.082500	0.090000	-8.815%	5,645	-97.889%
2024-05-28	0.090000	0.098700	0.090000	0.098700	+23.375%	502	-98.075%
2024-05-24	0.075100	0.085000	0.075000	0.080000	-5.882%	18,501	-97.625%
2024-05-23	0.078700	0.085000	0.078700	0.085000	+5.591%	598	-97.765%
2024-05-22	0.085000	0.085000	0.080100	0.080499	+0.624%	400	-97.640%
2024-05-21	0.087400	0.087400	0.071100	0.080000	-1.235%	305	-97.625%
2024-05-20	0.084900	0.089900	0.071100	0.081000	+1.377%	500	-97.654%
2024-05-17	0.071100	0.090000	0.071100	0.079900	-24.265%	36,800	-97.622%
2024-05-16	0.095500	0.105500	0.095500	0.105500	+24.118%	612	-98.199%
2024-05-14	0.071100	0.085000	0.071100	0.085000	0.000%	2,000	-97.765%
2024-05-10	0.086100	0.087000	0.080000	0.085000	-10.995%	42,600	-97.765%
2024-05-08	0.095500	0.095500	0.095500	0.095500	+12.353%	100	-98.010%
2024-05-06	0.080500	0.085000	0.080500	0.085000	+6.250%	200	-97.765%
2024-05-03	0.085000	0.085000	0.071000	0.080000	-5.882%	11,300	-97.625%
2024-05-02	0.085000	0.085000	0.085000	0.085000	+5.590%	151	-97.765%
2024-05-01	0.080500	0.080500	0.080000	0.080500	+0.625%	303	-97.640%
2024-04-30	0.071000	0.089300	0.071000	0.080000	-11.111%	2,901	-97.625%
2024-04-29	0.071000	0.095000	0.071000	0.090000	0.000%	11,109	-97.889%
2024-04-25	0.090000	0.090000	0.090000	0.090000	+12.641%	100	-97.889%
2024-04-23	0.040000	0.079900	0.040000	0.079900	-0.125%	900	-97.622%
2024-04-22	0.080000	0.080000	0.070000	0.080000	0.000%	300	-97.625%
2024-04-19	0.070000	0.084500	0.070000	0.080000	-11.111%	2,277	-97.625%
2024-04-17	0.085500	0.092000	0.071000	0.090000	+12.500%	3,000	-97.889%
2024-04-16	0.085500	0.090000	0.080000	0.080000	-11.210%	2,420	-97.625%
2024-04-12	0.120000	0.120000	0.082999	0.090100	-4.149%	6,207	-97.891%
2024-04-11	0.100000	0.100000	0.090000	0.094000	+3.867%	9,500	-97.979%
2024-04-10	0.097200	0.100000	0.081100	0.090500	-9.500%	25,004	-97.901%
2024-04-09	0.075100	0.114500	0.075000	0.100000	-19.936%	4,350	-98.100%
2024-04-05	0.124900	0.124900	0.124900	0.124900	+13.545%	100	-98.479%
2024-04-04	0.135000	0.135000	0.104000	0.110000	+5.516%	3,920	-98.273%
2024-04-03	0.108200	0.122800	0.089250	0.104250	-10.897%	2,939	-98.177%
2024-04-02	0.089500	0.139900	0.080000	0.117000	+30.000%	186,761	-98.376%
2024-03-28	0.070000	0.090000	0.070000	0.090000	+28.571%	28,200	-97.889%
2024-03-27	0.038900	0.070000	0.038900	0.070000	+42.276%	37,329	-97.286%
2024-03-26	0.040000	0.049200	0.039000	0.049200	+27.792%	702	-96.138%
2024-03-25	0.015000	0.059900	0.010600	0.038500	-35.294%	94,568	-95.065%
2024-03-21	0.040000	0.059900	0.040000	0.059500	-0.833%	1,401	-96.807%
2024-03-20	0.010100	0.060000	0.010100	0.060000	+19.760%	8,100	-96.833%
2024-03-19	0.050000	0.054700	0.050000	0.050100	-8.410%	83,398	-96.208%
2024-03-15	0.051900	0.055000	0.050000	0.054700	-4.870%	149,902	-96.527%
2024-03-14	0.050100	0.070000	0.050000	0.057500	+2.862%	112,682	-96.696%
2024-03-13	0.050200	0.055900	0.050100	0.055900	-17.308%	114,051	-96.601%
2024-03-07	0.050000	0.069800	0.050000	0.067600	+14.576%	194,269	-97.189%
2024-03-06	0.059000	0.059000	0.059000	0.059000	-1.503%	110	-96.780%
2024-03-05	0.065900	0.065900	0.059900	0.059900	+5.088%	699	-96.828%
2024-03-04	0.057100	0.072200	0.045000	0.057000	+1.604%	240,464	-96.667%
2024-03-01	0.056000	0.056100	0.056000	0.056100	-14.742%	2,500	-96.613%
2024-02-29	0.065800	0.065800	0.065800	0.065800	+3.785%	100	-97.112%
2024-02-28	0.056100	0.074000	0.056100	0.063400	-9.429%	88,992	-97.003%
2024-02-27	0.063000	0.074000	0.055600	0.070000	+16.667%	80,615	-97.286%
2024-02-26	0.057900	0.060100	0.057900	0.060000	-14.163%	70,578	-96.833%
2024-02-23	0.072999	0.072999	0.063000	0.069900	+16.306%	1,321	-97.282%
2024-02-22	0.056100	0.060100	0.056000	0.060100	+0.167%	1,150	-96.839%
2024-02-21	0.073000	0.073000	0.056340	0.060000	0.000%	1,424	-96.833%
2024-02-20	0.056100	0.065200	0.056100	0.060000	0.000%	2,300	-96.833%
2024-02-16	0.056340	0.065000	0.056100	0.060000	-25.000%	50,735	-96.833%
2024-02-15	0.079000	0.080000	0.079000	0.080000	+33.333%	19,267	-97.625%
2024-02-14	0.056100	0.060100	0.056100	0.060000	+6.952%	2,239	-96.833%
2024-02-13	0.080000	0.080100	0.056000	0.056100	+0.177%	17,947	-96.613%
2024-02-12	0.056100	0.056100	0.056001	0.056001	-35.631%	8,835	-96.607%
2024-02-09	0.088000	0.088000	0.057100	0.087000	+8.750%	19,723	-97.816%
2024-02-08	0.080000	0.100000	0.057000	0.080000	0.000%	5,562	-97.625%
2024-02-07	0.070100	0.080000	0.056000	0.080000	+14.123%	737	-97.625%
2024-02-06	0.070100	0.070200	0.070100	0.070100	-11.266%	4,500	-97.290%
2024-02-05	0.051100	0.079000	0.051100	0.079000	-1.250%	3,790	-97.595%
2024-02-02	0.070000	0.080000	0.055100	0.080000	+14.286%	23,316	-97.625%
2024-02-01	0.070000	0.070000	0.070000	0.070000	+16.667%	1,000	-97.286%
2024-01-31	0.060000	0.070800	0.056500	0.060000	-17.355%	53,140	-96.833%
2024-01-29	0.090000	0.090000	0.051340	0.072600	-10.032%	6,753	-97.383%
2024-01-26	0.062600	0.080695	0.062000	0.080695	+29.112%	60,501	-97.645%
2024-01-24	0.062500	0.062500	0.062500	0.062500	-16.944%	10,000	-96.960%
2024-01-23	0.080000	0.080000	0.075250	0.075250	0.000%	900	-97.475%
2024-01-22	0.050200	0.075250	0.050200	0.075250	-22.423%	14,319	-97.475%
2024-01-19	0.097000	0.097000	0.097000	0.097000	+27.464%	203	-98.041%
2024-01-18	0.075050	0.076750	0.075050	0.076100	+9.496%	4,777	-97.503%
2024-01-17	0.069600	0.070000	0.069000	0.069500	-8.553%	72,057	-97.266%
2024-01-16	0.070000	0.076100	0.070000	0.076000	-36.242%	16,909	-97.500%
2024-01-03	0.119200	0.119200	0.119200	0.119200	0.000%	140	-98.406%
2024-01-02	0.107000	0.119200	0.107000	0.119200	+0.337%	542	-98.406%
2023-12-29	0.108200	0.118800	0.100000	0.118800	-1.000%	800	-98.401%
2023-12-28	0.110000	0.120000	0.110000	0.120000	-7.692%	637	-98.417%
2023-12-27	0.130000	0.130000	0.130000	0.130000	+8.333%	100	-98.538%
2023-12-26	0.117500	0.120000	0.117500	0.120000	+9.091%	2,292	-98.417%
2023-12-18	0.112700	0.112700	0.100000	0.110000	-12.000%	1,200	-98.273%
2023-12-13	0.125000	0.125000	0.125000	0.125000	+13.636%	586	-98.480%
2023-12-11	0.110000	0.110000	0.110000	0.110000	+10.000%	452	-98.273%
2023-12-07	0.100000	0.100000	0.100000	0.100000	+78.891%	100	-98.100%
2023-12-06	0.079100	0.079100	0.055900	0.055900	-36.114%	2,091	-96.601%
2023-12-04	0.085500	0.087500	0.051690	0.087500	-2.886%	500	-97.829%
2023-12-01	0.090100	0.090100	0.090100	0.090100	-9.900%	100	-97.891%
2023-11-30	0.090000	0.100000	0.090000	0.100000	+11.111%	10,571	-98.100%
2023-11-29	0.050000	0.090000	0.050000	0.090000	+50.000%	410,904	-97.889%
2023-11-28	0.060000	0.070000	0.060000	0.060000	-25.000%	295,700	-96.833%
2023-11-14	0.080000	0.080000	0.080000	0.080000	0.000%	50,200	-97.625%
2023-11-13	0.100000	0.100000	0.080000	0.080000	-11.111%	1,327	-97.625%
2023-11-10	0.120000	0.120000	0.090000	0.090000	-25.000%	96,879	-97.889%
2023-11-09	0.122100	0.130000	0.110000	0.120000	-12.727%	42,781	-98.417%
2023-11-08	0.122100	0.137500	0.122100	0.137500	-8.333%	9,449	-98.618%
2023-11-07	0.150000	0.150000	0.150000	0.150000	+15.385%	300	-98.733%
2023-11-06	0.142500	0.150000	0.130000	0.130000	-31.937%	96,871	-98.538%
2023-11-02	0.191000	0.191000	0.191000	0.191000	-4.500%	212	-99.005%
2023-10-31	0.200000	0.200000	0.200000	0.200000	+9.170%	111	-99.050%
2023-10-30	0.183200	0.183200	0.183200	0.183200	-23.667%	202	-98.963%
2023-10-27	0.240000	0.240000	0.240000	0.240000	+41.176%	198	-99.208%
2023-10-25	0.170000	0.170000	0.170000	0.170000	+0.295%	599	-98.882%
2023-10-24	0.175000	0.190000	0.152100	0.169500	-3.143%	14,220	-98.879%
2023-10-23	0.175000	0.175000	0.175000	0.175000	-2.940%	100	-98.914%
2023-10-20	0.175000	0.200000	0.175000	0.180300	-18.045%	750	-98.946%
2023-10-19	0.183500	0.220000	0.183500	0.220000	+4.762%	250	-99.136%
2023-10-18	0.175600	0.210000	0.175600	0.210000	+4.478%	200	-99.095%
2023-10-17	0.175000	0.201000	0.175000	0.201000	+0.500%	310	-99.055%
2023-10-16	0.175000	0.200000	0.175000	0.200000	0.000%	200	-99.050%
2023-10-13	0.175000	0.200000	0.175000	0.200000	0.000%	200	-99.050%
2023-10-12	0.175000	0.200000	0.175000	0.200000	+2.564%	7,488	-99.050%
2023-10-11	0.170000	0.205000	0.170000	0.195000	+6.094%	51,695	-99.026%
2023-10-09	0.174700	0.183800	0.160100	0.183800	-8.100%	404	-98.966%
2023-10-06	0.160100	0.200000	0.160100	0.200000	+5.263%	9,400	-99.050%
2023-10-04	0.190000	0.190000	0.190000	0.190000	0.000%	100	-99.000%
2023-10-03	0.160100	0.190000	0.160100	0.190000	+3.599%	706	-99.000%
2023-09-29	0.183400	0.183400	0.183400	0.183400	-3.474%	100	-98.964%
2023-09-27	0.170000	0.190000	0.170000	0.190000	-2.564%	904	-99.000%
2023-09-26	0.195000	0.195000	0.195000	0.195000	+2.632%	309	-99.026%
2023-09-22	0.175000	0.190000	0.175000	0.190000	0.000%	297	-99.000%
2023-09-21	0.190000	0.190000	0.190000	0.190000	+8.758%	100	-99.000%
2023-09-20	0.174700	0.174700	0.174700	0.174700	-12.650%	100	-98.912%
2023-09-19	0.160100	0.206900	0.160100	0.200000	+24.922%	7,660	-99.050%
2023-09-18	0.199000	0.199000	0.160001	0.160100	-19.950%	9,905	-98.813%
2023-09-15	0.179100	0.279700	0.170000	0.200000	-2.439%	8,619	-99.050%
2023-09-14	0.175000	0.205000	0.175000	0.205000	+7.895%	200	-99.073%
2023-09-13	0.175000	0.200000	0.175000	0.190000	-5.000%	1,390	-99.000%
2023-09-12	0.175000	0.200000	0.175000	0.200000	+0.503%	210	-99.050%
2023-09-06	0.199000	0.199000	0.199000	0.199000	+17.059%	204	-99.045%
2023-09-05	0.160000	0.200000	0.160000	0.170000	-17.715%	726,301	-98.882%
2023-08-31	0.206600	0.206600	0.206600	0.206600	+3.352%	101	-99.080%
2023-08-29	0.162000	0.249800	0.152100	0.199900	+5.211%	2,688	-99.050%
2023-08-28	0.160000	0.190000	0.132000	0.190000	0.000%	64,801	-99.000%
2023-08-25	0.170000	0.190000	0.140100	0.190000	+5.556%	143,855	-99.000%
2023-08-24	0.194600	0.194600	0.156000	0.180000	+5.882%	22,254	-98.944%
2023-08-23	0.170000	0.170000	0.170000	0.170000	+13.409%	112	-98.882%
2023-08-22	0.150000	0.150000	0.132100	0.149900	+13.475%	50,100	-98.732%
2023-08-21	0.160000	0.160000	0.132100	0.132100	-11.933%	65,100	-98.562%
2023-08-18	0.148200	0.160200	0.140000	0.150000	+73.812%	102,932	-98.733%
2023-08-15	0.086300	0.086300	0.086300	0.086300	-7.104%	100	-97.798%
2023-08-09	0.112200	0.112200	0.092900	0.092900	-27.648%	724	-97.955%
2023-08-04	0.129900	0.129900	0.128400	0.128400	+7.000%	800	-98.520%
2023-07-28	0.120000	0.120000	0.120000	0.120000	-2.041%	100,009	-98.417%
2023-07-27	0.129700	0.129700	0.106500	0.122500	-8.650%	6,520	-98.449%
2023-07-19	0.130000	0.154400	0.080000	0.134100	+3.632%	90,197	-98.583%
2023-07-18	0.129400	0.129400	0.129400	0.129400	+61.548%	112	-98.532%
2023-07-12	0.080100	0.080100	0.080100	0.080100	-27.248%	299	-97.628%
2023-06-30	0.130000	0.130000	0.110000	0.110100	-8.250%	1,010	-98.274%
2023-06-20	0.120000	0.120000	0.120000	0.120000	+33.185%	320	-98.417%
2023-06-16	0.117100	0.117100	0.090100	0.090100	-30.852%	1,130	-97.891%
2023-06-13	0.130000	0.248200	0.130000	0.130300	+0.231%	5,134	-98.542%
2023-06-12	0.130000	0.130000	0.130000	0.130000	-7.143%	601	-98.538%
2023-06-06	0.157300	0.157300	0.120600	0.140000	-22.822%	8,697	-98.643%
2023-06-05	0.195900	0.195900	0.168400	0.181400	+6.580%	704	-98.953%
2023-05-30	0.123200	0.244500	0.120100	0.170200	+41.715%	3,124	-98.884%
2023-05-26	0.136600	0.136600	0.120100	0.120100	-11.037%	587	-98.418%
2023-05-25	0.236500	0.236500	0.135000	0.135000	-20.588%	9,857	-98.593%
2023-05-24	0.179400	0.179400	0.133999	0.170000	+30.769%	7,235	-98.882%
2023-05-23	0.207000	0.207000	0.130000	0.130000	0.000%	1,575	-98.538%
2023-05-22	0.238500	0.238500	0.130000	0.130000	-13.333%	12,747	-98.538%
2023-05-19	0.161000	0.288400	0.084500	0.150000	-11.765%	19,134	-98.733%
2023-05-18	0.237900	0.280000	0.105800	0.170000	-29.373%	19,842	-98.882%
2023-05-17	0.160000	0.286100	0.140000	0.240700	+50.438%	13,748	-99.211%
2023-05-16	0.140000	0.547900	0.140000	0.160000	+17.561%	29,633	-98.813%
2023-05-15	0.162700	0.165500	0.136100	0.136100	+55.365%	2,685	-98.604%
2023-05-12	0.223400	0.223400	0.087550	0.087600	-42.063%	3,490	-97.831%
2023-05-11	0.131200	0.169800	0.131200	0.151200	-7.523%	8,089	-98.743%
2023-05-10	0.086000	0.210000	0.085900	0.163500	-22.143%	6,915	-98.838%
2023-05-09	0.232700	0.232700	0.210000	0.210000	-0.897%	426	-99.095%
2023-05-08	0.118000	0.232700	0.118000	0.211900	+109.698%	14,953	-99.103%
2023-05-05	0.200000	0.240000	0.086000	0.101050	+1.050%	10,987	-98.120%
2023-05-01	0.100100	0.100100	0.100000	0.100000	0.000%	9,911	-98.100%
2023-04-28	0.100000	0.100000	0.100000	0.100000	+25.000%	100,100	-98.100%
2023-04-12	0.080000	0.080000	0.080000	0.080000	0.000%	3,248	-97.625%
2023-03-31	0.080000	0.080000	0.080000	0.080000	+59.681%	303	-97.625%
2023-03-16	0.050100	0.050100	0.050100	0.050100	-37.375%	6,000	-96.208%
2023-03-09	0.080000	0.080000	0.080000	0.080000	0.000%	200	-97.625%
2023-03-08	0.080000	0.080000	0.080000	0.080000	0.000%	300	-97.625%
2023-03-07	0.080000	0.080000	0.080000	0.080000	+14.286%	301	-97.625%
2023-03-06	0.080000	0.080000	0.070000	0.070000	0.000%	9,200	-97.286%
2023-02-24	0.070000	0.070000	0.060000	0.070000	-15.663%	51,180	-97.286%
2023-02-21	0.080000	0.083000	0.080000	0.083000	+0.606%	4,100	-97.711%
2023-02-16	0.065100	0.082500	0.065100	0.082500	+26.921%	6,000	-97.697%
2023-02-15	0.065001	0.065001	0.065001	0.065001	-12.161%	1,000	-97.077%
2023-02-10	0.074000	0.074000	0.073900	0.074000	+36.406%	16,431	-97.432%
2023-01-31	0.050100	0.054250	0.050100	0.054250	-24.653%	628,001	-96.498%
2023-01-25	0.061500	0.072000	0.061500	0.072000	+8.108%	57,580	-97.361%
2023-01-23	0.061500	0.066600	0.061500	0.066600	+0.604%	73,053	-97.147%
2023-01-17	0.070000	0.070000	0.066200	0.066200	-5.429%	82,264	-97.130%
2023-01-10	0.070000	0.070000	0.070000	0.070000	0.000%	400	-97.286%
2023-01-09	0.095000	0.095000	0.070000	0.070000	+74.564%	17,358	-97.286%
2022-12-15	0.040100	0.040100	0.040100	0.040100	+0.250%	3,000	-95.262%
2022-12-06	0.040000	0.064000	0.040000	0.040000	-33.884%	7,000	-95.250%
2022-11-29	0.060500	0.060500	0.060500	0.060500	+0.166%	200	-96.860%
2022-11-28	0.060400	0.060400	0.060400	0.060400	+0.667%	100	-96.854%
2022-11-15	0.060000	0.060000	0.060000	0.060000	-14.286%	190,189	-96.833%
2022-11-10	0.069800	0.070000	0.069800	0.070000	0.000%	151,708	-97.286%
2022-11-08	0.070000	0.070000	0.070000	0.070000	0.000%	1,300	-97.286%
2022-11-07	0.070000	0.070000	0.070000	0.070000	0.000%	1,100	-97.286%
2022-11-03	0.070000	0.070000	0.060000	0.070000	+7.692%	147,095	-97.286%
2022-10-28	0.100000	0.100000	0.060000	0.065000	-4.969%	230,603	-97.077%
2022-10-20	0.070000	0.070000	0.068399	0.068399	-2.287%	10,000	-97.222%
2022-10-17	0.090000	0.090000	0.070000	0.070000	-12.500%	206	-97.286%
2022-10-11	0.080000	0.080000	0.080000	0.080000	+14.286%	50,000	-97.625%
2022-09-27	0.070000	0.070000	0.070000	0.070000	0.000%	31,500	-97.286%
2022-09-16	0.070000	0.070000	0.069800	0.070000	0.000%	35,700	-97.286%
2022-09-15	0.070000	0.070000	0.070000	0.070000	-15.152%	24,655	-97.286%
2022-09-09	0.082500	0.082501	0.082500	0.082500	+22.222%	615	-97.697%
2022-09-07	0.067500	0.067500	0.067500	0.067500	-20.588%	1,300	-97.185%
2022-09-01	0.085350	0.085350	0.085000	0.085000	-2.857%	200	-97.765%
2022-08-31	0.090000	0.090000	0.087500	0.087500	-2.778%	4,300	-97.829%
2022-08-24	0.089400	0.090000	0.089400	0.090000	+0.671%	200,000	-97.889%
2022-08-23	0.089400	0.089400	0.089400	0.089400	-0.667%	100	-97.875%
2022-08-16	0.090000	0.090000	0.090000	0.090000	0.000%	1,010	-97.889%
2022-08-15	0.090000	0.090000	0.090000	0.090000	+50.000%	128	-97.889%
2022-07-28	0.060100	0.060100	0.060000	0.060000	0.000%	32,400	-96.833%
2022-07-27	0.060000	0.060000	0.060000	0.060000	0.000%	40,571	-96.833%
2022-07-26	0.060000	0.060000	0.060000	0.060000	-7.692%	700	-96.833%
2022-07-25	0.065000	0.065000	0.065000	0.065000	-7.143%	124	-97.077%
2022-07-18	0.070000	0.070000	0.070000	0.070000	0.000%	10,000	-97.286%
2022-07-13	0.070000	0.070000	0.070000	0.070000	0.000%	1,829	-97.286%
2022-07-12	0.070000	0.070000	0.070000	0.070000	-12.500%	647,000	-97.286%
2022-07-11	0.070000	0.080000	0.060000	0.080000	+14.286%	21,021	-97.625%
2022-07-08	0.090000	0.090000	0.070000	0.070000	0.000%	39,662	-97.286%
2022-07-07	0.060000	0.075000	0.060000	0.070000	+16.667%	68,139	-97.286%
2022-07-06	0.066800	0.066800	0.060000	0.060000	-39.455%	9,457	-96.833%
2022-07-05	0.100000	0.100000	0.080000	0.099100	+41.571%	1,121	-98.083%
2022-07-01	0.070000	0.070000	0.070000	0.070000	-5.405%	500	-97.286%
2022-06-30	0.099900	0.100000	0.070000	0.074000	-26.000%	21,304	-97.432%
2022-06-29	0.075000	0.100000	0.075000	0.100000	+42.857%	412,640	-98.100%

.dark-mode .J3fZ06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J3fZ06{ color: #333333; background-color: white; border: 2px solid #333333; }GBBKRGlobal Blockchain Acquisition Corp. Rightstock NASDAQ

GBBKR
Global Blockchain Acquisition Corp. Right
stock NASDAQ