Dark

GCAC
Growth Capital Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Feb 10, 2022

7.99USD-12.678%(-1.16)104,598

Pre-market

0.00USD-100.000%(-9.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-10	9.2000	9.9900	7.9200	7.9900	-12.678%	104,598	0.000%
2022-02-09	9.1050	9.5100	8.8400	9.1500	+3.507%	29,219	-12.678%
2022-02-08	9.3000	9.3550	8.4000	8.8400	-6.356%	85,560	-9.615%
2022-02-07	9.5100	9.5400	9.4300	9.4400	-0.632%	27,219	-15.360%
2022-02-04	9.5000	9.8500	9.2500	9.5000	-4.857%	160,680	-15.895%
2022-02-03	9.9900	9.9900	9.9700	9.9850	0.000%	517,454	-19.980%
2022-02-02	9.9900	9.9900	9.9750	9.9850	-0.050%	364,103	-19.980%
2022-02-01	9.9900	9.9900	9.9800	9.9900	+0.150%	194,111	-20.020%
2022-01-31	9.9700	9.9800	9.9700	9.9750	0.000%	343,698	-19.900%
2022-01-28	9.9700	9.9800	9.9700	9.9750	+0.050%	369,159	-19.900%
2022-01-27	9.9700	9.9800	9.9600	9.9700	-0.100%	2,227,694	-19.860%
2022-01-26	9.9700	10.0000	9.9700	9.9800	+0.100%	362,424	-19.940%
2022-01-25	9.9700	9.9800	9.9696	9.9700	+0.302%	92,072	-19.860%
2022-01-24	9.9400	9.9600	9.9400	9.9400	-0.201%	35,712	-19.618%
2022-01-21	9.9400	9.9600	9.9400	9.9600	+0.201%	111,657	-19.779%
2022-01-20	9.9500	9.9600	9.9100	9.9400	+0.202%	510,189	-19.618%
2022-01-19	9.9600	9.9600	9.9200	9.9200	-0.392%	1,281,965	-19.456%
2022-01-18	9.9800	9.9800	9.9300	9.9590	+0.292%	15,568	-19.771%
2022-01-14	9.9700	9.9700	9.9300	9.9300	0.000%	2,628	-19.537%
2022-01-13	9.9300	9.9300	9.9300	9.9300	-0.501%	360	-19.537%
2022-01-12	9.9300	9.9800	9.9300	9.9800	+0.605%	2,343	-19.940%
2022-01-11	9.9698	9.9700	9.9200	9.9200	-0.201%	46,502	-19.456%
2022-01-10	9.9450	9.9450	9.9300	9.9400	+0.101%	1,229	-19.618%
2022-01-07	9.9300	9.9509	9.9300	9.9300	-0.201%	4,342	-19.537%
2022-01-06	9.9300	9.9700	9.9300	9.9500	+0.302%	2,097	-19.698%
2022-01-05	9.9315	9.9400	9.9200	9.9200	-0.201%	10,212	-19.456%
2022-01-04	9.9300	9.9500	9.9300	9.9400	0.000%	35,361	-19.618%
2022-01-03	9.9900	9.9900	9.9400	9.9400	+0.101%	11,592	-19.618%
2021-12-31	9.9719	9.9719	9.9300	9.9300	-0.401%	18,503	-19.537%
2021-12-30	9.9300	9.9700	9.9300	9.9700	0.000%	1,442	-19.860%
2021-12-28	9.9500	9.9700	9.9500	9.9700	0.000%	645	-19.860%
2021-12-27	9.9300	9.9700	9.9200	9.9700	+0.435%	6,552	-19.860%
2021-12-23	9.9268	9.9268	9.9268	9.9268	+0.170%	580	-19.511%
2021-12-22	9.9000	9.9100	9.9000	9.9100	-0.602%	7,331	-19.374%
2021-12-21	9.9700	9.9700	9.9700	9.9700	+0.453%	133	-19.860%
2021-12-20	9.9250	9.9250	9.9250	9.9250	-0.197%	417	-19.496%
2021-12-16	9.9446	9.9446	9.9446	9.9446	+0.404%	337	-19.655%
2021-12-15	9.9046	9.9046	9.9046	9.9046	-0.456%	566	-19.330%
2021-12-14	9.9400	9.9500	9.9300	9.9500	-0.301%	1,439	-19.698%
2021-12-13	9.9600	9.9800	9.9500	9.9800	+0.302%	14,738	-19.940%
2021-12-10	9.9500	9.9500	9.9500	9.9500	0.000%	1,146	-19.698%
2021-12-09	9.9767	9.9800	9.9000	9.9500	0.000%	419,126	-19.698%
2021-12-08	9.9200	9.9500	9.9200	9.9500	0.000%	44,492	-19.698%
2021-12-07	9.9244	9.9500	9.9244	9.9500	+0.505%	18,110	-19.698%
2021-12-06	9.9000	9.9000	9.9000	9.9000	-0.202%	42,870	-19.293%
2021-12-03	9.9300	9.9300	9.9100	9.9200	-0.101%	36,756	-19.456%
2021-12-02	9.9300	9.9300	9.9300	9.9300	-0.101%	13,849	-19.537%
2021-12-01	9.9500	9.9600	9.9400	9.9400	-0.401%	5,242	-19.618%
2021-11-29	9.9500	9.9800	9.9500	9.9800	+0.302%	20,474	-19.940%
2021-11-26	9.9400	9.9500	9.9200	9.9500	+0.101%	39,106	-19.698%
2021-11-24	9.9400	9.9400	9.9400	9.9400	0.000%	1,503	-19.618%
2021-11-23	9.9400	9.9500	9.9400	9.9400	-0.101%	11,206	-19.618%
2021-11-22	9.9514	9.9590	9.9500	9.9500	-0.027%	1,674	-19.698%
2021-11-19	9.9600	9.9600	9.9500	9.9527	+0.027%	2,650	-19.720%
2021-11-18	9.9300	9.9500	9.9300	9.9500	+0.201%	5,851	-19.698%
2021-11-17	9.9600	9.9800	9.9300	9.9300	-0.401%	91,814	-19.537%
2021-11-16	9.9749	9.9749	9.9700	9.9700	0.000%	6,225	-19.860%
2021-11-15	9.9800	9.9800	9.9500	9.9700	-0.100%	126,761	-19.860%
2021-11-12	9.9500	9.9800	9.9200	9.9800	+0.100%	15,816	-19.940%
2021-11-11	9.9500	9.9700	9.9500	9.9700	-0.100%	2,707	-19.860%
2021-11-10	9.9700	9.9800	9.9700	9.9800	-0.100%	778	-19.940%
2021-11-09	9.9800	9.9900	9.9200	9.9900	0.000%	60,034	-20.020%
2021-11-08	9.9700	9.9900	9.9200	9.9900	+0.600%	9,032	-20.020%
2021-11-05	9.9300	9.9500	9.9213	9.9304	+0.004%	1,619	-19.540%
2021-11-04	9.9900	9.9900	9.9300	9.9300	0.000%	11,867	-19.537%
2021-11-03	9.9201	9.9500	9.9200	9.9300	-0.401%	200,076	-19.537%
2021-11-02	9.9203	9.9700	9.9203	9.9700	+0.201%	4,695	-19.860%
2021-11-01	9.9500	9.9700	9.9200	9.9500	0.000%	27,787	-19.698%
2021-10-29	9.9200	9.9500	9.9100	9.9500	0.000%	16,241	-19.698%
2021-10-28	9.9699	9.9699	9.9300	9.9500	+0.201%	16,555	-19.698%
2021-10-27	9.9100	9.9652	9.9100	9.9300	-0.201%	2,657	-19.537%
2021-10-26	9.9600	9.9689	9.9200	9.9500	-0.400%	1,236	-19.698%
2021-10-25	9.9500	9.9900	9.9000	9.9900	+0.452%	40,643	-20.020%
2021-10-22	9.9300	9.9500	9.9300	9.9450	+0.151%	15,415	-19.658%
2021-10-20	9.8900	9.9300	9.8900	9.9300	+0.101%	21,038	-19.537%
2021-10-19	9.9000	9.9300	9.9000	9.9200	0.000%	18,621	-19.456%
2021-10-18	9.9110	9.9300	9.9100	9.9200	-0.302%	15,670	-19.456%
2021-10-15	9.9250	9.9500	9.9100	9.9500	+0.201%	34,945	-19.698%
2021-10-14	9.9300	9.9300	9.9100	9.9300	-0.201%	10,572	-19.537%
2021-10-13	9.9500	9.9500	9.9100	9.9500	+0.252%	8,497	-19.698%
2021-10-11	9.9300	9.9300	9.9250	9.9250	+0.050%	525	-19.496%
2021-10-08	9.9300	9.9300	9.9000	9.9200	+0.202%	5,415	-19.456%
2021-10-07	9.9250	9.9250	9.9000	9.9000	-0.101%	2,511	-19.293%
2021-10-06	9.9100	9.9100	9.9100	9.9100	-0.302%	686	-19.374%
2021-10-05	9.9000	9.9400	9.9000	9.9400	+0.404%	5,340	-19.618%
2021-10-04	9.9500	9.9500	9.8972	9.9000	0.000%	6,352	-19.293%
2021-10-01	9.9100	9.9500	9.9000	9.9000	+0.202%	16,501	-19.293%
2021-09-30	9.8800	9.9200	9.8800	9.8800	-0.101%	43,533	-19.130%
2021-09-29	9.8900	9.9000	9.8500	9.8900	-0.503%	38,189	-19.211%
2021-09-28	9.9300	9.9500	9.9023	9.9400	+0.304%	154,659	-19.618%
2021-09-27	9.9200	9.9500	9.8900	9.9099	-0.303%	12,176	-19.374%
2021-09-24	9.8941	9.9400	9.8900	9.9400	+0.151%	7,895	-19.618%
2021-09-23	9.9000	9.9400	9.9000	9.9250	+0.151%	130,695	-19.496%
2021-09-22	9.9300	9.9300	9.8800	9.9100	-0.101%	6,323	-19.374%
2021-09-21	9.9000	9.9200	9.8800	9.9200	+0.405%	27,333	-19.456%
2021-09-20	9.8900	9.8900	9.8800	9.8800	-0.202%	3,044	-19.130%
2021-09-17	9.9000	9.9100	9.8900	9.9000	0.000%	11,322	-19.293%
2021-09-16	9.8800	9.9100	9.8600	9.9000	0.000%	136,125	-19.293%
2021-09-15	9.9000	9.9400	9.8900	9.9000	0.000%	40,223	-19.293%
2021-09-14	9.8900	9.9100	9.8900	9.9000	0.000%	39,328	-19.293%
2021-09-13	9.9400	9.9400	9.8400	9.9000	-0.302%	307,491	-19.293%
2021-09-10	9.9400	9.9600	9.9050	9.9300	0.000%	1,524,039	-19.537%
2021-09-09	9.9000	9.9300	9.8700	9.9300	+0.101%	748,111	-19.537%
2021-09-08	9.9200	9.9200	9.9200	9.9200	+0.202%	3,900	-19.456%
2021-09-07	9.8200	9.9000	9.8200	9.9000	+0.406%	31,636	-19.293%
2021-09-03	9.8400	9.8600	9.8400	9.8600	-0.101%	15,235	-18.966%
2021-09-02	9.8600	9.8900	9.8400	9.8700	0.000%	55,344	-19.048%
2021-09-01	9.8400	9.8900	9.8400	9.8700	-0.101%	13,185	-19.048%
2021-08-31	9.8500	9.8800	9.8400	9.8800	+0.407%	145,494	-19.130%
2021-08-30	9.8500	9.9000	9.8400	9.8400	-0.102%	73,700	-18.801%
2021-08-27	9.8500	9.9000	9.8400	9.8500	0.000%	57,677	-18.883%
2021-08-26	9.8100	9.9000	9.8100	9.8500	+0.102%	4,217	-18.883%
2021-08-25	9.8500	9.8900	9.8400	9.8400	-0.354%	26,044	-18.801%
2021-08-24	9.8500	9.9100	9.8200	9.8750	+0.237%	346,051	-19.089%
2021-08-23	9.9000	9.9000	9.8100	9.8517	+0.005%	48,004	-18.897%
2021-08-20	9.8512	9.8512	9.8512	9.8512	+0.012%	772	-18.893%
2021-08-19	9.8690	9.8700	9.8400	9.8500	-0.203%	24,559	-18.883%
2021-08-18	9.8700	9.8899	9.8500	9.8700	-0.704%	9,552	-19.048%
2021-08-17	9.8700	9.9600	9.8400	9.9400	+0.202%	838,953	-19.618%
2021-08-16	9.9000	9.9200	9.8400	9.9200	+0.202%	59,809	-19.456%
2021-08-13	9.9000	9.9000	9.9000	9.9000	+0.304%	10,895	-19.293%
2021-08-12	9.8500	9.8800	9.8500	9.8700	-0.101%	3,308	-19.048%
2021-08-11	9.8696	9.8800	9.8400	9.8800	0.000%	48,618	-19.130%
2021-08-10	9.8800	9.8800	9.8200	9.8800	+0.101%	40,465	-19.130%
2021-08-09	9.8500	9.9000	9.8200	9.8700	+0.101%	103,231	-19.048%
2021-08-06	9.8400	9.8800	9.7684	9.8600	-0.101%	80,299	-18.966%
2021-08-05	9.7900	9.8700	9.7900	9.8700	+1.543%	682,001	-19.048%
2021-08-04	9.7300	9.7900	9.7000	9.7200	-0.205%	94,735	-17.798%
2021-08-03	9.7400	9.7600	9.7100	9.7400	-0.103%	11,216	-17.967%
2021-08-02	9.7400	9.7500	9.7300	9.7500	+0.206%	2,252	-18.051%
2021-07-30	9.7300	9.7300	9.7200	9.7300	-0.103%	11,550	-17.883%
2021-07-29	9.7600	9.7600	9.7400	9.7400	-0.103%	710	-17.967%
2021-07-28	9.7400	9.7500	9.7400	9.7500	-0.102%	1,007	-18.051%
2021-07-27	9.7500	9.7800	9.7500	9.7600	0.000%	20,058	-18.135%
2021-07-26	9.7500	9.7699	9.7500	9.7600	+0.103%	13,092	-18.135%
2021-07-23	9.7500	9.7500	9.7500	9.7500	+0.206%	309	-18.051%
2021-07-22	9.7300	9.7300	9.7300	9.7300	0.000%	1,636	-17.883%
2021-07-20	9.7700	9.7700	9.7300	9.7300	+0.103%	12,047	-17.883%
2021-07-19	9.7300	9.7300	9.7200	9.7200	0.000%	3,352	-17.798%
2021-07-16	9.7453	9.7453	9.7200	9.7200	-0.103%	5,671	-17.798%
2021-07-14	9.7300	9.7400	9.7200	9.7300	0.000%	20,604	-17.883%
2021-07-13	9.7300	9.7300	9.7300	9.7300	0.000%	311	-17.883%
2021-07-09	9.7300	9.7300	9.7300	9.7300	-0.154%	203	-17.883%
2021-07-08	9.7450	9.7450	9.7450	9.7450	+0.257%	285	-18.009%
2021-07-06	9.7100	9.7200	9.7000	9.7200	+0.206%	29,271	-17.798%
2021-07-02	9.7100	9.7100	9.7000	9.7000	0.000%	30,414	-17.629%
2021-07-01	9.7100	9.7100	9.7000	9.7000	0.000%	1,264	-17.629%
2021-06-30	9.7100	9.7100	9.7000	9.7000	-0.103%	1,368	-17.629%
2021-06-29	9.7100	9.7200	9.7100	9.7100	-0.206%	19,320	-17.714%
2021-06-28	9.7500	9.7500	9.7200	9.7300	-0.205%	102,972	-17.883%
2021-06-24	9.7500	9.7500	9.7500	9.7500	-0.205%	291	-18.051%
2021-06-23	9.7100	9.7700	9.7100	9.7700	-0.204%	20,564	-18.219%
2021-06-22	9.7500	9.7900	9.7500	9.7900	+0.410%	813	-18.386%
2021-06-21	9.7500	9.7800	9.7500	9.7500	-0.103%	3,304	-18.051%
2021-06-17	9.7712	9.7712	9.7500	9.7601	+0.104%	86,450	-18.136%
2021-06-16	9.7600	9.7700	9.7400	9.7500	0.000%	18,195	-18.051%
2021-06-15	9.7500	9.7800	9.7500	9.7500	0.000%	131,254	-18.051%
2021-06-14	9.7600	9.7600	9.7400	9.7500	0.000%	101,600	-18.051%
2021-06-11	9.7300	9.7700	9.7300	9.7500	+0.206%	14,411	-18.051%
2021-06-10	9.7500	9.7500	9.7300	9.7300	+0.103%	35,116	-17.883%
2021-06-08	9.7214	9.7214	9.7200	9.7200	0.000%	10,316	-17.798%
2021-06-07	9.7300	9.7300	9.7200	9.7200	-0.103%	8,769	-17.798%
2021-06-04	9.7300	9.7300	9.7300	9.7300	0.000%	3,468	-17.883%
2021-06-03	9.7400	9.7400	9.7300	9.7300	+0.103%	1,996	-17.883%
2021-06-02	9.7300	9.7300	9.7200	9.7200	+0.103%	620	-17.798%
2021-06-01	9.7400	9.7400	9.7100	9.7100	+0.103%	1,849	-17.714%
2021-05-28	9.6800	9.7000	9.6800	9.7000	+0.207%	57,986	-17.629%
2021-05-27	9.6900	9.6900	9.6800	9.6800	0.000%	95,329	-17.459%
2021-05-26	9.8000	9.8000	9.6500	9.6800	-0.309%	46,301	-17.459%
2021-05-25	9.6300	9.7100	9.6300	9.7100	0.000%	2,511	-17.714%
2021-05-24	9.7000	9.7600	9.7000	9.7100	-0.103%	3,952	-17.714%
2021-05-21	9.7300	9.7500	9.7000	9.7200	-0.205%	103,102	-17.798%
2021-05-20	9.7200	9.7400	9.6500	9.7400	+0.103%	5,000	-17.967%
2021-05-19	9.7300	9.7300	9.7200	9.7300	0.000%	1,004	-17.883%
2021-05-18	9.7400	9.7400	9.7300	9.7300	0.000%	3,956	-17.883%
2021-05-17	9.7400	9.7400	9.7300	9.7300	-0.111%	1,114	-17.883%
2021-05-14	9.7400	9.7470	9.7302	9.7408	-0.197%	2,601	-17.974%
2021-05-13	9.7300	9.7600	9.7300	9.7600	+0.308%	5,217	-18.135%
2021-05-12	9.7300	9.7300	9.7300	9.7300	0.000%	8,044	-17.883%
2021-05-11	9.7300	9.7383	9.7300	9.7300	0.000%	1,350	-17.883%
2021-05-10	9.7600	9.7600	9.7300	9.7300	-0.307%	60,153	-17.883%
2021-05-07	9.7500	9.7600	9.7400	9.7600	+0.103%	33,591	-18.135%
2021-05-06	9.7600	9.7600	9.7500	9.7500	0.000%	26,333	-18.051%
2021-05-05	9.7500	9.7600	9.7500	9.7500	0.000%	92,659	-18.051%
2021-05-04	9.7500	9.7600	9.7500	9.7500	0.000%	28,426	-18.051%
2021-05-03	9.7400	9.7550	9.7400	9.7500	+0.103%	31,574	-18.051%
2021-04-30	9.7300	9.7400	9.7300	9.7400	+0.103%	11,409	-17.967%
2021-04-29	9.7300	9.7700	9.7000	9.7300	0.000%	512,829	-17.883%
2021-04-28	9.7400	9.7400	9.7300	9.7300	0.000%	891	-17.883%
2021-04-27	9.7300	9.7300	9.7300	9.7300	+0.154%	108	-17.883%
2021-04-26	9.7350	9.7350	9.7150	9.7150	-0.154%	621	-17.756%
2021-04-23	9.7100	9.7400	9.7000	9.7300	+0.051%	31,949	-17.883%
2021-04-22	9.7400	9.7400	9.7100	9.7250	+0.154%	1,040	-17.841%
2021-04-21	9.7400	9.7400	9.7100	9.7100	-0.308%	13,919	-17.714%
2021-04-20	9.7800	9.8000	9.7300	9.7400	-0.612%	75,950	-17.967%
2021-04-19	9.8000	9.8000	9.7500	9.8000	0.000%	15,388	-18.469%
2021-04-16	9.7501	9.8000	9.7400	9.8000	-0.204%	7,105	-18.469%
2021-04-15	9.8000	9.8200	9.7600	9.8200	-0.102%	496,526	-18.635%
2021-04-14	9.7700	9.8400	9.7700	9.8300	+0.717%	67,540	-18.718%
2021-04-13	9.7500	9.7700	9.7400	9.7600	-0.306%	59,339	-18.135%
2021-04-12	9.8800	9.8800	9.7600	9.7900	0.000%	2,211	-18.386%
2021-04-09	9.7500	9.8000	9.7500	9.7900	+0.410%	10,735	-18.386%
2021-04-08	9.7500	9.7500	9.7400	9.7500	+0.309%	3,477	-18.051%
2021-04-07	9.7200	9.7300	9.7200	9.7200	0.000%	15,135	-17.798%
2021-04-06	9.6900	9.7200	9.6900	9.7200	+0.310%	28,471	-17.798%
2021-04-05	9.6900	9.6900	9.6900	9.6900	+0.103%	2,358	-17.544%
2021-04-01	9.6500	9.7000	9.6500	9.6800	-0.206%	502,301	-17.459%
2021-03-31	9.7000	9.7000	9.7000	9.7000	0.000%	12,664	-17.629%
2021-03-30	9.6710	9.7100	9.6710	9.7000	+1.042%	860	-17.629%
2021-03-29	9.7000	9.7000	9.5902	9.6000	+0.524%	25,171	-16.771%
2021-03-25	9.6000	9.6000	9.5500	9.5500	0.000%	10,012	-16.335%

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

GCAC
Growth Capital Acquisition Corp. Class A Common Stock
stock NASDAQ