Dark

GCACU
Growth Capital Acquisition Corp. Unit
stock NASDAQ

Inactive

Feb 10, 2022

8.70USD-10.219%(-0.99)938

Pre-market

0.00USD-100.000%(-9.69)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-10	9.3300	9.3300	8.5100	8.7000	-10.219%	938	0.000%
2022-02-04	9.9800	9.9800	9.1200	9.6902	-4.905%	2,275	-10.219%
2022-02-03	10.2000	10.2000	10.1900	10.1900	0.000%	1,300	-14.622%
2022-02-02	10.1900	10.1900	10.1900	10.1900	+0.295%	624	-14.622%
2022-02-01	10.1600	10.1600	10.1400	10.1600	0.000%	1,728	-14.370%
2022-01-31	10.1600	10.1600	10.1500	10.1600	+0.794%	3,593	-14.370%
2022-01-28	10.1000	10.1000	10.0800	10.0800	-1.176%	717	-13.690%
2022-01-27	10.2000	10.2000	10.1800	10.2000	-0.391%	4,185	-14.706%
2022-01-25	10.2000	10.3000	10.2000	10.2400	+0.651%	1,011	-15.039%
2022-01-24	10.1700	10.1738	10.1700	10.1738	-1.203%	1,210	-14.486%
2022-01-21	10.2500	10.2977	10.2500	10.2977	+0.760%	275	-15.515%
2022-01-19	10.2200	10.2200	10.2200	10.2200	-0.873%	100	-14.873%
2022-01-18	10.2500	10.3100	10.2400	10.3100	+0.599%	4,813	-15.616%
2022-01-06	10.2486	10.2486	10.2486	10.2486	-1.610%	397	-15.110%
2022-01-05	10.4283	10.4283	10.4163	10.4163	+1.129%	397	-16.477%
2022-01-04	10.3000	10.3000	10.3000	10.3000	-0.290%	100	-15.534%
2022-01-03	10.3650	10.3708	10.3300	10.3300	-0.171%	3,000	-15.779%
2021-12-30	10.3477	10.3477	10.3477	10.3477	+0.171%	250	-15.923%
2021-12-21	10.3300	10.3300	10.3300	10.3300	-0.048%	597	-15.779%
2021-12-13	10.2900	10.3350	10.2900	10.3350	+0.340%	501	-15.820%
2021-12-09	10.3000	10.3000	10.3000	10.3000	0.000%	401,201	-15.534%
2021-12-08	10.3000	10.3210	10.2950	10.3000	-0.097%	26,191	-15.534%
2021-12-07	10.3100	10.3100	10.3100	10.3100	-0.386%	901	-15.616%
2021-12-06	10.2900	10.3900	10.2800	10.3500	-0.385%	4,934	-15.942%
2021-12-02	10.3900	10.3900	10.3900	10.3900	+0.063%	327	-16.266%
2021-12-01	10.3835	10.3835	10.3835	10.3835	-0.541%	2,006	-16.213%
2021-11-29	10.4400	10.4400	10.4400	10.4400	+1.163%	405	-16.667%
2021-11-26	10.3300	10.3300	10.3100	10.3200	-0.470%	24,655	-15.698%
2021-11-24	10.3687	10.3687	10.3687	10.3687	-0.492%	100	-16.094%
2021-11-22	10.3600	10.4200	10.3600	10.4200	+0.579%	3,505	-16.507%
2021-11-17	10.3800	10.4000	10.3600	10.3600	0.000%	17,525	-16.023%
2021-11-16	10.3600	10.3600	10.3600	10.3600	-0.096%	301	-16.023%
2021-11-15	10.4000	10.4000	10.3700	10.3700	+1.171%	1,038	-16.104%
2021-11-12	10.0000	10.3200	10.0000	10.2500	-1.442%	9,348	-15.122%
2021-11-11	10.4000	10.4000	10.4000	10.4000	-0.192%	474	-16.346%
2021-11-08	10.4000	10.4200	10.4000	10.4200	-0.059%	4,201	-16.507%
2021-11-04	10.4261	10.4261	10.4261	10.4261	+0.833%	200	-16.556%
2021-11-03	10.3400	10.3400	10.3301	10.3400	0.000%	1,000	-15.861%
2021-11-02	10.3300	10.3400	10.3300	10.3400	+0.388%	3,073	-15.861%
2021-10-29	10.3300	10.3300	10.3000	10.3000	-0.194%	10,000	-15.534%
2021-10-28	10.3400	10.3400	10.3200	10.3200	-1.149%	500	-15.698%
2021-10-27	10.4300	10.4400	10.4300	10.4400	+1.163%	1,962	-16.667%
2021-10-26	10.3200	10.3200	10.3200	10.3200	0.000%	1,886	-15.698%
2021-10-25	10.2850	10.3200	10.2600	10.3200	+0.194%	12,411	-15.698%
2021-10-22	10.3000	10.3000	10.1500	10.3000	-0.483%	5,750	-15.534%
2021-10-21	10.3400	10.3500	10.3400	10.3500	+0.291%	3,041	-15.942%
2021-10-20	10.3100	10.3200	10.3100	10.3200	-0.193%	12,000	-15.698%
2021-10-19	10.3400	10.3600	10.3300	10.3400	+0.291%	11,875	-15.861%
2021-10-18	10.3100	10.3100	10.3100	10.3100	+0.097%	750	-15.616%
2021-10-15	10.3300	10.3300	10.3000	10.3000	+0.250%	1,365	-15.534%
2021-10-11	10.2000	10.2743	10.2000	10.2743	-1.304%	1,500	-15.323%
2021-10-08	10.4000	10.4100	10.4000	10.4100	+0.580%	1,688	-16.427%
2021-10-06	10.3500	10.3500	10.3500	10.3500	+0.976%	101	-15.942%
2021-10-05	10.3400	10.3400	10.2500	10.2500	-1.820%	1,000	-15.122%
2021-10-01	10.3400	10.4400	10.3000	10.4400	+1.359%	3,100	-16.667%
2021-09-29	10.3000	10.3000	10.2900	10.3000	-0.962%	40,000	-15.534%
2021-09-24	10.3800	10.4000	10.3800	10.4000	+0.386%	2,434	-16.346%
2021-09-23	10.3600	10.3600	10.3600	10.3600	+0.778%	1,100	-16.023%
2021-09-20	10.3000	10.3000	10.2800	10.2800	+0.391%	1,169	-15.370%
2021-09-16	10.2400	10.2400	10.2400	10.2400	+0.787%	19,044	-15.039%
2021-09-15	10.2400	10.2400	10.1500	10.1600	-0.878%	10,010	-14.370%
2021-09-14	10.2500	10.2500	10.2500	10.2500	-0.678%	326	-15.122%
2021-09-13	10.2500	10.3200	10.2400	10.3200	-0.386%	152,206	-15.698%
2021-09-10	10.2800	10.3600	10.2800	10.3600	+0.680%	46,381	-16.023%
2021-09-09	10.3000	10.3000	10.2500	10.2900	+0.097%	34,918	-15.452%
2021-09-07	10.2500	10.3000	10.2500	10.2800	+0.195%	23,474	-15.370%
2021-09-03	10.3000	10.3000	10.2501	10.2600	-0.388%	3,137	-15.205%
2021-09-02	10.3000	10.3000	10.2900	10.3000	+0.683%	5,420	-15.534%
2021-09-01	10.2000	10.2800	10.2000	10.2301	+0.344%	5,715	-14.957%
2021-08-31	10.2000	10.2000	10.1800	10.1950	-0.730%	11,233	-14.664%
2021-08-30	10.2600	10.2700	10.2600	10.2700	+0.097%	2,636	-15.287%
2021-08-27	10.2500	10.2700	10.2300	10.2600	+0.984%	5,228	-15.205%
2021-08-26	10.1600	10.1600	10.1600	10.1600	-0.878%	3,125	-14.370%
2021-08-25	10.2500	10.2900	10.2500	10.2500	+0.294%	19,246	-15.122%
2021-08-24	10.1600	10.2500	10.1500	10.2200	-0.487%	171,717	-14.873%
2021-08-23	10.1600	10.2700	10.1500	10.2700	+1.182%	36,200	-15.287%
2021-08-20	10.1907	10.1907	10.1500	10.1500	-0.490%	326	-14.286%
2021-08-19	10.2000	10.2000	10.2000	10.2000	-0.488%	27,004	-14.706%
2021-08-18	10.2400	10.2500	10.2400	10.2500	+0.706%	4,987	-15.122%
2021-08-17	10.1600	10.1900	10.1600	10.1781	-0.117%	3,253	-14.522%
2021-08-16	10.2600	10.2600	10.1600	10.1900	-0.585%	29,963	-14.622%
2021-08-12	10.1591	10.2500	10.1591	10.2500	0.000%	5,571	-15.122%
2021-08-11	10.2500	10.2577	10.1501	10.2500	-0.292%	28,567	-15.122%
2021-08-10	10.1658	10.3000	10.1658	10.2800	+0.292%	32,071	-15.370%
2021-08-09	10.2600	10.3000	10.2300	10.2501	+0.050%	91,366	-15.123%
2021-08-06	10.1100	10.2600	10.1100	10.2450	+0.245%	48,593	-15.081%
2021-08-05	10.2000	10.2400	10.1548	10.2200	+1.188%	173,356	-14.873%
2021-08-04	10.0300	10.1000	10.0000	10.1000	+0.698%	40,953	-13.861%
2021-08-03	10.0300	10.0300	10.0300	10.0300	0.000%	7,100	-13.260%
2021-08-02	10.0600	10.0600	10.0300	10.0300	-0.199%	1,000	-13.260%
2021-07-30	10.0300	10.0500	10.0300	10.0500	0.000%	14,553	-13.433%
2021-07-29	10.0500	10.0500	10.0500	10.0500	+0.100%	700	-13.433%
2021-07-28	10.0400	10.0400	10.0300	10.0400	-0.496%	1,651	-13.347%
2021-07-27	10.0900	10.0900	10.0850	10.0900	+0.298%	10,220	-13.776%
2021-07-26	10.0000	10.0800	10.0000	10.0600	+0.701%	7,031	-13.519%
2021-07-22	10.0000	10.0000	9.9900	9.9900	-0.100%	1,634	-12.913%
2021-07-21	10.0000	10.0000	10.0000	10.0000	0.000%	1,192	-13.000%
2021-07-20	10.0000	10.0000	10.0000	10.0000	-0.100%	6,686	-13.000%
2021-07-19	10.0100	10.0100	10.0100	10.0100	+0.704%	8,170	-13.087%
2021-07-16	9.9400	9.9600	9.9400	9.9400	-0.058%	8,054	-12.475%
2021-07-15	9.9458	9.9458	9.9458	9.9458	-0.143%	102	-12.526%
2021-07-14	10.0000	10.0100	9.9600	9.9600	-0.797%	20,980	-12.651%
2021-07-13	10.0400	10.0400	10.0400	10.0400	-0.100%	14,028	-13.347%
2021-07-06	9.9500	10.0500	9.9500	10.0500	+0.199%	25,811	-13.433%
2021-07-02	10.0300	10.0300	10.0300	10.0300	0.000%	6,300	-13.260%
2021-07-01	9.9605	10.0300	9.9605	10.0300	+0.200%	1,990	-13.260%
2021-06-30	10.0100	10.0100	10.0100	10.0100	+0.502%	100	-13.087%
2021-06-29	9.9800	9.9800	9.9600	9.9600	-1.386%	25,024	-12.651%
2021-06-28	10.0500	10.1000	10.0500	10.1000	+1.712%	20,659	-13.861%
2021-06-24	9.9300	9.9300	9.9300	9.9300	-0.898%	135	-12.387%
2021-06-23	9.9800	10.0400	9.9100	10.0200	+0.200%	30,065	-13.174%
2021-06-22	10.0000	10.0100	10.0000	10.0000	-0.200%	6,355	-13.000%
2021-06-21	9.9900	10.0200	9.9900	10.0200	-0.100%	2,812	-13.174%
2021-06-17	10.0000	10.0400	9.9900	10.0300	+0.128%	13,144	-13.260%
2021-06-16	10.0000	10.0300	9.9900	10.0172	+0.172%	24,822	-13.149%
2021-06-15	10.0100	10.0200	10.0000	10.0000	+0.100%	90,455	-13.000%
2021-06-14	10.0000	10.0000	9.9900	9.9900	-0.100%	86,125	-12.913%
2021-06-11	9.9700	10.0000	9.9700	10.0000	+0.604%	13,883	-13.000%
2021-06-10	9.9700	9.9800	9.9400	9.9400	-0.151%	37,502	-12.475%
2021-06-09	9.9550	9.9550	9.9550	9.9550	+0.050%	257	-12.607%
2021-06-08	9.9800	9.9800	9.9500	9.9500	-0.201%	42,746	-12.563%
2021-06-07	9.9322	9.9700	9.9322	9.9700	-0.100%	217	-12.738%
2021-06-03	9.9550	9.9800	9.9500	9.9800	-0.100%	542	-12.826%
2021-06-01	10.0000	10.0000	9.9790	9.9900	+0.100%	2,306	-12.913%
2021-05-28	9.9800	9.9800	9.9800	9.9800	+0.706%	140	-12.826%
2021-05-26	9.9100	9.9100	9.9100	9.9100	-0.063%	4,400	-12.210%
2021-05-25	9.9100	9.9162	9.9100	9.9162	-0.540%	1,800	-12.265%
2021-05-21	9.9600	9.9900	9.9600	9.9700	+0.201%	109,727	-12.738%
2021-05-20	9.9500	9.9700	9.9500	9.9500	-0.083%	14,195	-12.563%
2021-05-19	9.9750	9.9750	9.9500	9.9583	-0.117%	1,256	-12.636%
2021-05-18	9.9560	9.9700	9.9500	9.9700	-0.050%	2,105	-12.738%
2021-05-17	9.9500	9.9750	9.9500	9.9750	-0.250%	968	-12.782%
2021-05-14	10.0000	10.0000	9.9382	10.0000	-0.200%	31,178	-13.000%
2021-05-13	9.9900	10.0200	9.9900	10.0200	+0.602%	20,028	-13.174%
2021-05-12	9.9500	9.9900	9.9400	9.9600	0.000%	25,097	-12.651%
2021-05-10	9.9600	9.9600	9.9600	9.9600	-0.150%	6,573	-12.651%
2021-05-07	9.9680	9.9800	9.9500	9.9750	+0.151%	21,953	-12.782%
2021-05-06	9.9700	9.9700	9.9600	9.9600	-0.100%	31,113	-12.651%
2021-05-05	9.9700	9.9700	9.9700	9.9700	0.000%	17,150	-12.738%
2021-05-04	9.9700	9.9700	9.9603	9.9700	0.000%	140,400	-12.738%
2021-05-03	9.9396	9.9700	9.9396	9.9700	+0.201%	23,671	-12.738%
2021-04-30	9.9400	9.9500	9.9400	9.9500	0.000%	6,255	-12.563%
2021-04-29	9.9500	9.9616	9.9200	9.9500	0.000%	553,950	-12.563%
2021-04-28	9.9480	9.9500	9.9480	9.9500	0.000%	1,350	-12.563%
2021-04-27	9.9250	9.9500	9.9100	9.9500	0.000%	4,479	-12.563%
2021-04-26	9.9500	9.9560	9.9300	9.9500	0.000%	32,019	-12.563%
2021-04-23	9.9300	9.9500	9.9300	9.9500	-0.201%	79,943	-12.563%
2021-04-22	9.9380	9.9700	9.9200	9.9700	+0.504%	101,330	-12.738%
2021-04-21	9.9100	9.9400	9.9100	9.9200	-0.502%	155,183	-12.298%
2021-04-20	9.9500	9.9700	9.9450	9.9700	-0.100%	111,887	-12.738%
2021-04-19	9.9800	9.9800	9.9700	9.9800	-0.200%	11,951	-12.826%
2021-04-16	9.9753	10.0000	9.9610	10.0000	-0.299%	6,211	-13.000%
2021-04-15	10.0000	10.0400	9.9900	10.0300	+0.300%	343,088	-13.260%
2021-04-14	9.9600	10.0000	9.9600	10.0000	-0.398%	49,785	-13.000%
2021-04-13	9.9800	10.0400	9.9600	10.0400	+0.400%	29,032	-13.347%
2021-04-12	10.0000	10.0000	10.0000	10.0000	+0.200%	3,790	-13.000%
2021-04-09	9.9500	9.9800	9.9500	9.9800	0.000%	7,942	-12.826%
2021-04-08	9.9556	9.9800	9.9550	9.9800	0.000%	356	-12.826%
2021-04-07	9.9800	9.9800	9.9763	9.9800	-0.200%	4,373	-12.826%
2021-04-06	9.9500	10.0000	9.9400	10.0000	+0.503%	19,882	-13.000%
2021-04-05	9.9500	9.9500	9.9076	9.9500	0.000%	11,777	-12.563%
2021-04-01	9.8800	9.9500	9.7900	9.9500	+0.505%	15,311	-12.563%
2021-03-31	9.9000	9.9300	9.8100	9.9000	0.000%	9,393	-12.121%
2021-03-30	9.8500	9.9000	9.8500	9.9000	0.000%	22,265	-12.121%
2021-03-29	9.9900	9.9900	9.8200	9.9000	-0.202%	14,905	-12.121%
2021-03-26	9.8500	9.9900	9.8404	9.9200	+1.018%	49,110	-12.298%
2021-03-25	9.8000	9.8400	9.8000	9.8200	-0.305%	25,637	-11.405%
2021-03-24	9.8200	9.8627	9.7600	9.8500	-0.304%	42,563	-11.675%
2021-03-23	9.9404	9.9450	9.8500	9.8800	-0.704%	73,970	-11.943%
2021-03-22	9.9500	9.9550	9.9200	9.9500	-0.500%	9,269	-12.563%
2021-03-19	9.9800	10.0000	9.9500	10.0000	+0.100%	14,466	-13.000%
2021-03-18	9.9450	9.9900	9.9450	9.9900	+0.503%	135,517	-12.913%
2021-03-17	9.9300	9.9500	9.9300	9.9400	-0.201%	55,076	-12.475%
2021-03-16	9.9700	9.9700	9.9200	9.9600	-0.150%	9,498	-12.651%
2021-03-15	9.9990	9.9990	9.9750	9.9750	-0.050%	1,303	-12.782%
2021-03-12	9.9800	9.9900	9.9800	9.9800	0.000%	6,234	-12.826%
2021-03-11	10.0000	10.0600	9.9500	9.9800	-0.200%	86,643	-12.826%
2021-03-10	10.0100	10.0300	10.0000	10.0000	0.000%	57,167	-13.000%
2021-03-09	10.0200	10.1000	10.0000	10.0000	-0.200%	64,428	-13.000%
2021-03-08	10.0900	10.1000	10.0200	10.0200	+0.200%	46,259	-13.174%
2021-03-05	10.0000	10.0600	9.9600	10.0000	+0.301%	160,161	-13.000%
2021-03-04	10.0000	10.0100	9.9500	9.9700	-0.449%	440,311	-12.738%
2021-03-03	10.0200	10.0497	9.9800	10.0150	+0.351%	90,670	-13.130%
2021-03-02	10.0300	10.0500	9.9200	9.9800	-0.300%	267,953	-12.826%
2021-03-01	10.1150	10.1200	10.0000	10.0100	-0.596%	56,045	-13.087%
2021-02-26	10.1500	10.1500	10.0700	10.0700	-0.297%	378,627	-13.605%
2021-02-25	10.1500	10.2400	10.0900	10.1000	-1.367%	139,708	-13.861%
2021-02-24	10.2000	10.2900	10.1500	10.2400	-0.389%	65,632	-15.039%
2021-02-23	10.1800	10.2800	10.1000	10.2800	+0.784%	301,250	-15.370%
2021-02-22	10.2500	10.2500	10.1500	10.2000	0.000%	208,937	-14.706%
2021-02-19	10.1800	10.2300	10.1600	10.2000	+0.098%	183,783	-14.706%
2021-02-18	10.2800	10.2800	10.1770	10.1900	-0.585%	138,608	-14.622%
2021-02-17	10.2000	10.2900	10.1900	10.2500	+0.196%	213,714	-15.122%
2021-02-16	10.2500	10.2700	10.2300	10.2300	0.000%	127,713	-14.956%
2021-02-12	10.2106	10.2799	10.2000	10.2300	+0.196%	152,719	-14.956%
2021-02-11	10.2500	10.2900	10.1700	10.2100	-0.777%	94,539	-14.789%
2021-02-10	10.2500	10.3000	10.2400	10.2900	+0.292%	68,478	-15.452%
2021-02-09	10.2600	10.2900	10.2000	10.2600	+0.098%	80,411	-15.205%
2021-02-08	10.2600	10.3000	10.2200	10.2500	+0.787%	152,733	-15.122%
2021-02-05	10.2200	10.2800	10.1700	10.1700	-0.489%	60,583	-14.454%
2021-02-04	10.2100	10.3200	10.1701	10.2200	+0.294%	199,798	-14.873%
2021-02-03	10.1300	10.2000	10.1200	10.1900	+0.991%	1,006,736	-14.622%
2021-02-02	10.0600	10.1000	10.0300	10.0900	+0.398%	452,569	-13.776%
2021-02-01	10.0200	10.0500	10.0000	10.0500	+0.400%	1,841,990	-13.433%
2021-01-29	10.0300	10.0700	9.9600	10.0100	0.000%	3,943,878	-13.087%

.dark-mode .mYb04l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYb04l{ color: #333333; background-color: white; border: 2px solid #333333; }GCACUGrowth Capital Acquisition Corp. Unitstock NASDAQ

GCACU
Growth Capital Acquisition Corp. Unit
stock NASDAQ