Dark

GCACW
Growth Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Feb 10, 2022

0.5001USD-7.951%(-0.0432)8,902

Pre-market

0.00USD-100.000%(-0.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-10	0.5000	0.5001	0.5000	0.5001	-7.951%	8,902	0.000%
2022-02-09	0.5000	0.5459	0.5000	0.5433	+8.660%	17,727	-7.951%
2022-02-08	0.5000	0.5642	0.4485	0.5000	+6.383%	17,304	+0.020%
2022-02-07	0.4400	0.4799	0.4398	0.4700	-2.267%	25,400	+6.404%
2022-02-04	0.5000	0.5199	0.4602	0.4809	+1.907%	43,537	+3.993%
2022-02-03	0.4406	0.5433	0.4299	0.4719	-21.206%	13,051	+5.976%
2022-02-02	0.6499	0.6499	0.5593	0.5989	+6.946%	1,623	-16.497%
2022-02-01	0.5588	0.5800	0.5588	0.5600	-3.448%	2,134	-10.696%
2022-01-31	0.4301	0.5800	0.4301	0.5800	+22.080%	714	-13.776%
2022-01-28	0.5303	0.5303	0.4001	0.4751	-1.062%	196,481	+5.262%
2022-01-27	0.5510	0.7799	0.4802	0.4802	-22.147%	73,981	+4.144%
2022-01-26	0.6201	0.6400	0.5565	0.6168	-9.294%	87,279	-18.920%
2022-01-25	0.5312	0.6900	0.5312	0.6800	-5.542%	2,306	-26.456%
2022-01-24	0.6400	0.7199	0.5201	0.7199	-2.716%	4,987	-30.532%
2022-01-19	0.6802	0.7599	0.6800	0.7400	-2.632%	36,305	-32.419%
2022-01-18	0.7899	0.7899	0.6303	0.7600	0.000%	23,346	-34.197%
2022-01-13	0.7401	0.7600	0.7200	0.7600	-1.312%	3,000	-34.197%
2022-01-12	0.7850	0.7850	0.7701	0.7701	-1.861%	25,912	-35.060%
2022-01-11	0.7300	0.7900	0.7300	0.7847	-6.583%	22,444	-36.269%
2022-01-10	0.8700	0.8700	0.8400	0.8400	-1.176%	20,500	-40.464%
2022-01-07	0.8500	0.8790	0.8500	0.8500	-3.409%	11,100	-41.165%
2022-01-05	0.8800	0.8999	0.8272	0.8800	-0.901%	43,044	-43.170%
2022-01-03	0.8999	0.8999	0.8879	0.8880	-1.322%	2,250	-43.682%
2021-12-31	0.8900	0.8999	0.8700	0.8999	+9.744%	1,231	-44.427%
2021-12-30	0.7994	0.8200	0.7994	0.8200	+3.797%	8,000	-39.012%
2021-12-29	0.7850	0.8102	0.7850	0.7900	-15.957%	18,801	-36.696%
2021-12-27	0.8475	0.9700	0.8475	0.9400	-0.519%	8,628	-46.798%
2021-12-23	0.7202	0.9449	0.7004	0.9449	+6.180%	1,989	-47.074%
2021-12-22	0.7600	0.8899	0.7600	0.8899	+16.312%	21,895	-43.803%
2021-12-21	0.7600	0.8300	0.7600	0.7651	+3.392%	5,254	-34.636%
2021-12-17	0.7401	0.7850	0.7002	0.7400	0.000%	3,108	-32.419%
2021-12-16	0.7401	0.7419	0.7400	0.7400	-1.333%	2,300	-32.419%
2021-12-15	0.7501	0.8000	0.7401	0.7500	-6.250%	19,050	-33.320%
2021-12-14	0.8000	0.8400	0.7800	0.8000	-5.738%	26,342	-37.488%
2021-12-13	0.8487	0.8487	0.8487	0.8487	+2.253%	105	-41.075%
2021-12-09	0.8201	0.8301	0.8200	0.8300	+3.724%	8,368	-39.747%
2021-12-08	0.8000	0.9298	0.8000	0.8002	-11.089%	12,261	-37.503%
2021-12-07	0.8400	0.9000	0.8400	0.9000	-3.226%	3,384	-44.433%
2021-12-03	0.9400	0.9400	0.9300	0.9300	0.000%	13,543	-46.226%
2021-12-02	0.9000	0.9300	0.9000	0.9300	-1.064%	11,814	-46.226%
2021-12-01	0.9450	0.9450	0.9000	0.9400	+2.185%	27,750	-46.798%
2021-11-30	0.8025	0.9199	0.8025	0.9199	-3.158%	96,456	-45.635%
2021-11-29	0.8600	0.9499	0.8170	0.9499	+21.782%	13,012	-47.352%
2021-11-26	0.8001	0.8001	0.7601	0.7800	-8.235%	19,971	-35.885%
2021-11-23	0.8499	0.8600	0.8101	0.8500	-1.036%	42,036	-41.165%
2021-11-22	0.8490	0.8589	0.8490	0.8589	+1.047%	1,268	-41.774%
2021-11-19	0.8201	0.8500	0.8199	0.8500	-1.048%	9,050	-41.165%
2021-11-18	0.9000	0.9000	0.8201	0.8590	+4.616%	2,330	-41.781%
2021-11-17	0.9000	0.9000	0.8200	0.8211	-7.617%	6,444	-39.094%
2021-11-16	0.8999	0.9000	0.8601	0.8888	-6.432%	10,300	-43.733%
2021-11-15	0.9800	1.0550	0.8700	0.9499	+13.070%	12,912	-47.352%
2021-11-12	0.8800	0.8800	0.8200	0.8401	-5.084%	20,947	-40.471%
2021-11-11	0.8902	0.8902	0.8851	0.8851	-4.818%	9,591	-43.498%
2021-11-10	0.8801	0.9299	0.8801	0.9299	-0.011%	1,100	-46.220%
2021-11-09	0.9300	0.9300	0.9300	0.9300	+3.333%	100	-46.226%
2021-11-08	0.9500	1.0700	0.9000	0.9000	-5.253%	36,223	-44.433%
2021-11-04	0.8505	0.9499	0.8500	0.9499	+15.841%	11,633	-47.352%
2021-11-03	0.8500	0.8701	0.8200	0.8200	0.000%	11,693	-39.012%
2021-11-02	0.8200	0.8200	0.8200	0.8200	-3.529%	841	-39.012%
2021-11-01	0.8701	0.8701	0.8310	0.8500	+3.406%	24,793	-41.165%
2021-10-29	0.8420	0.8420	0.8220	0.8220	-4.407%	2,491	-39.161%
2021-10-28	0.8599	0.8599	0.8599	0.8599	-9.063%	100	-41.842%
2021-10-27	0.9879	1.5000	0.9000	0.9456	+4.026%	58,134	-47.113%
2021-10-26	0.8500	0.9090	0.8500	0.9090	+12.084%	1,888	-44.983%
2021-10-25	0.8050	0.8299	0.8000	0.8110	+1.375%	6,327	-38.335%
2021-10-22	0.8299	0.8299	0.8000	0.8000	-11.111%	50,797	-37.488%
2021-10-21	0.9000	0.9000	0.9000	0.9000	+6.446%	10,000	-44.433%
2021-10-20	0.8301	0.8800	0.8300	0.8455	-2.827%	14,258	-40.852%
2021-10-19	0.9000	0.9203	0.8511	0.8701	+2.076%	13,218	-42.524%
2021-10-18	0.8201	0.8620	0.7711	0.8524	-13.899%	4,358	-41.330%
2021-10-14	1.0200	1.0200	0.9900	0.9900	-1.980%	8,333	-49.485%
2021-10-12	1.0500	1.0500	0.9101	1.0100	-4.717%	268,376	-50.485%
2021-10-11	0.9900	1.0600	0.7800	1.0600	+6.000%	16,991	-52.821%
2021-10-08	1.0400	1.0601	1.0000	1.0000	-3.846%	31,537	-49.990%
2021-10-05	1.0400	1.0400	1.0400	1.0400	+0.971%	500	-51.913%
2021-10-04	0.9990	1.0300	0.9990	1.0300	+9.563%	10,447	-51.447%
2021-10-01	1.0100	1.0400	0.9302	0.9401	-6.921%	4,726	-46.804%
2021-09-30	0.9900	1.0200	0.9701	1.0100	+8.602%	44,057	-50.485%
2021-09-29	0.9203	0.9500	0.9000	0.9300	-7.093%	26,722	-46.226%
2021-09-27	0.9500	1.0010	0.9500	1.0010	+2.143%	17,737	-50.040%
2021-09-24	0.9500	0.9800	0.9102	0.9800	+4.255%	15,521	-48.969%
2021-09-23	0.9099	0.9400	0.9099	0.9400	+2.174%	27,484	-46.798%
2021-09-22	0.8599	0.9400	0.8599	0.9200	+4.131%	13,097	-45.641%
2021-09-21	0.8301	0.8900	0.8200	0.8835	+2.151%	26,796	-43.396%
2021-09-20	0.8200	0.8650	0.8200	0.8649	-1.301%	35,336	-42.178%
2021-09-17	0.8301	0.8799	0.8301	0.8763	+1.895%	22,432	-42.931%
2021-09-16	0.7600	0.8999	0.7514	0.8600	+0.338%	55,508	-41.849%
2021-09-15	0.8100	0.8999	0.8100	0.8571	+6.472%	125,811	-41.652%
2021-09-14	0.7700	0.8100	0.7700	0.8050	+4.545%	52,332	-37.876%
2021-09-13	0.8200	0.8300	0.7311	0.7700	-8.333%	216,111	-35.052%
2021-09-10	0.7700	0.8400	0.7000	0.8400	+1.180%	93,016	-40.464%
2021-09-09	0.8501	0.8601	0.8000	0.8302	-0.872%	21,541	-39.762%
2021-09-08	0.8375	0.8375	0.8375	0.8375	+1.898%	460	-40.287%
2021-09-07	0.8900	0.9300	0.8219	0.8219	-6.570%	106,950	-39.153%
2021-09-03	0.8601	0.9400	0.8505	0.8797	-4.380%	55,300	-43.151%
2021-09-02	0.8000	0.9300	0.8000	0.9200	+4.545%	58,502	-45.641%
2021-09-01	0.7501	0.8900	0.7501	0.8800	+4.265%	61,341	-43.170%
2021-08-31	0.8350	0.8749	0.7501	0.8440	-0.683%	64,502	-40.746%
2021-08-30	0.8000	0.8500	0.8000	0.8498	-0.024%	24,566	-41.151%
2021-08-27	0.6901	0.8500	0.6801	0.8500	0.000%	6,528	-41.165%
2021-08-26	0.8330	0.8500	0.7911	0.8500	-3.398%	21,986	-41.165%
2021-08-25	0.7700	0.8898	0.7600	0.8799	+5.897%	74,903	-43.164%
2021-08-24	0.7000	0.8500	0.6900	0.8309	+1.342%	254,686	-39.812%
2021-08-23	0.7900	0.8299	0.6900	0.8199	+3.785%	33,445	-39.005%
2021-08-20	0.7700	0.7901	0.7200	0.7900	0.000%	96,439	-36.696%
2021-08-19	0.7800	0.7900	0.7100	0.7900	0.000%	47,692	-36.696%
2021-08-18	0.7050	0.7900	0.7050	0.7900	+5.333%	91,424	-36.696%
2021-08-17	0.6601	0.7700	0.6601	0.7500	+12.360%	157,755	-33.320%
2021-08-16	0.7700	0.7700	0.6600	0.6675	-17.132%	22,788	-25.079%
2021-08-13	0.8400	0.8400	0.8055	0.8055	-5.235%	219,072	-37.914%
2021-08-12	0.7901	0.8700	0.7901	0.8500	+6.223%	170,479	-41.165%
2021-08-11	0.8500	0.8500	0.8001	0.8002	-9.068%	345,585	-37.503%
2021-08-10	0.8500	0.8882	0.8000	0.8800	+2.326%	26,046	-43.170%
2021-08-09	0.8400	0.8800	0.8000	0.8600	+2.381%	188,752	-41.849%
2021-08-06	0.8000	0.8495	0.7700	0.8400	+5.000%	176,627	-40.464%
2021-08-05	0.8001	0.8400	0.6799	0.8000	+2.564%	1,222,826	-37.488%
2021-08-04	0.6500	0.8000	0.6100	0.7800	+20.000%	198,082	-35.885%
2021-08-03	0.6400	0.7100	0.6400	0.6500	-8.451%	15,285	-23.062%
2021-08-02	0.7100	0.7200	0.7005	0.7100	+2.913%	6,000	-29.563%
2021-07-30	0.6600	0.6901	0.6500	0.6899	+2.970%	11,896	-27.511%
2021-07-29	0.6400	0.6800	0.6400	0.6700	+1.515%	78,978	-25.358%
2021-07-28	0.6500	0.6700	0.6405	0.6600	-1.493%	51,158	-24.227%
2021-07-27	0.7100	0.7155	0.6700	0.6700	-6.451%	62,082	-25.358%
2021-07-26	0.6700	0.7200	0.6700	0.7162	+6.896%	64,235	-30.173%
2021-07-23	0.6200	0.6758	0.6099	0.6700	+8.065%	54,277	-25.358%
2021-07-22	0.5899	0.6200	0.5899	0.6200	+5.983%	85,112	-19.339%
2021-07-21	0.5889	0.6198	0.5850	0.5850	-0.831%	119,016	-14.513%
2021-07-20	0.6000	0.6269	0.5801	0.5899	-1.683%	119,181	-15.223%
2021-07-19	0.6106	0.6409	0.5803	0.6000	-3.226%	104,675	-16.650%
2021-07-16	0.6300	0.6300	0.6105	0.6200	-1.587%	135,470	-19.339%
2021-07-15	0.6399	0.6400	0.6203	0.6300	-1.547%	15,079	-20.619%
2021-07-14	0.6146	0.6700	0.6146	0.6399	-4.493%	36,359	-21.847%
2021-07-13	0.6800	0.6800	0.6561	0.6700	-4.258%	15,311	-25.358%
2021-07-09	0.6997	0.6998	0.6997	0.6998	-1.437%	3,830	-28.537%
2021-07-06	0.6601	0.7100	0.6261	0.7100	+7.576%	25,758	-29.563%
2021-07-02	0.7000	0.7000	0.6500	0.6600	-5.714%	52,923	-24.227%
2021-07-01	0.6650	0.7100	0.6650	0.7000	+12.903%	42,878	-28.557%
2021-06-30	0.6300	0.6400	0.6100	0.6200	0.000%	11,268	-19.339%
2021-06-29	0.6651	0.6700	0.5501	0.6200	+6.897%	29,481	-19.339%
2021-06-28	0.5800	0.8201	0.5401	0.5800	+7.388%	140,722	-13.776%
2021-06-25	0.5650	0.5650	0.5401	0.5401	-3.554%	15,457	-7.406%
2021-06-24	0.5601	0.5800	0.5599	0.5600	+1.818%	47,978	-10.696%
2021-06-23	0.5300	0.5800	0.5300	0.5500	+3.754%	112,569	-9.073%
2021-06-22	0.5401	0.5415	0.5301	0.5301	-4.486%	5,872	-5.659%
2021-06-21	0.5401	0.5550	0.5401	0.5550	-1.333%	12,136	-9.892%
2021-06-18	0.5500	0.5699	0.5400	0.5625	+4.167%	14,843	-11.093%
2021-06-17	0.5600	0.5899	0.5300	0.5400	+3.806%	31,074	-7.389%
2021-06-16	0.5200	0.5500	0.5200	0.5202	+0.193%	8,001	-3.864%
2021-06-15	0.5202	0.5851	0.4650	0.5192	-0.154%	63,098	-3.679%
2021-06-14	0.5300	0.5347	0.5108	0.5200	0.000%	92,340	-3.827%
2021-06-11	0.5195	0.5517	0.4757	0.5200	+6.122%	24,524	-3.827%
2021-06-10	0.4802	0.4900	0.4626	0.4900	-2.000%	30,045	+2.061%
2021-06-08	0.4600	0.5000	0.4600	0.5000	-1.942%	1,055	+0.020%
2021-06-07	0.4900	0.5100	0.4895	0.5099	+4.104%	8,950	-1.922%
2021-06-04	0.4999	0.4999	0.4898	0.4898	-3.961%	5,300	+2.103%
2021-06-03	0.4901	0.5100	0.4900	0.5100	0.000%	2,461	-1.941%
2021-06-02	0.4900	0.5100	0.4900	0.5100	+4.060%	4,272	-1.941%
2021-06-01	0.5420	0.5420	0.4899	0.4901	-5.750%	7,449	+2.040%
2021-05-28	0.4899	0.5488	0.4899	0.5200	+8.446%	21,492	-3.827%
2021-05-27	0.4786	0.4899	0.4600	0.4795	+8.435%	59,275	+4.296%
2021-05-26	0.4699	0.4700	0.4350	0.4422	-1.733%	56,932	+13.094%
2021-05-25	0.4502	0.4535	0.4401	0.4500	-0.222%	37,943	+11.133%
2021-05-21	0.4451	0.4701	0.4370	0.4510	-1.957%	58,716	+10.887%
2021-05-20	0.4800	0.4800	0.4399	0.4600	-2.107%	6,584	+8.717%
2021-05-19	0.4401	0.4700	0.4351	0.4699	+6.771%	17,600	+6.427%
2021-05-18	0.4450	0.4499	0.4401	0.4401	-8.293%	2,600	+13.633%
2021-05-17	0.4601	0.4799	0.4601	0.4799	+4.440%	600	+4.209%
2021-05-14	0.4747	0.4747	0.4525	0.4595	-2.234%	6,052	+8.836%
2021-05-13	0.4550	0.4700	0.4350	0.4700	+3.297%	76,255	+6.404%
2021-05-12	0.4779	0.4780	0.4550	0.4550	-2.507%	6,868	+9.912%
2021-05-11	0.4532	0.4793	0.4532	0.4667	-0.934%	7,182	+7.157%
2021-05-10	0.4712	0.4712	0.4610	0.4711	-0.021%	3,600	+6.156%
2021-05-07	0.4610	0.4791	0.4610	0.4712	+2.435%	3,036	+6.133%
2021-05-06	0.4572	0.4600	0.4572	0.4600	+1.996%	39,211	+8.717%
2021-05-05	0.4510	0.4510	0.4510	0.4510	+0.222%	789	+10.887%
2021-05-04	0.4351	0.4599	0.4350	0.4500	-2.046%	18,087	+11.133%
2021-05-03	0.4360	0.4600	0.4360	0.4594	+1.525%	43,820	+8.859%
2021-04-30	0.4500	0.4800	0.4300	0.4525	-1.630%	22,039	+10.519%
2021-04-29	0.4600	0.5200	0.4398	0.4600	0.000%	249,754	+8.717%
2021-04-28	0.4600	0.4800	0.4600	0.4600	-0.217%	12,865	+8.717%
2021-04-27	0.4700	0.4900	0.4510	0.4610	-0.753%	6,080	+8.482%
2021-04-26	0.5050	0.5050	0.4645	0.4645	-7.100%	10,524	+7.664%
2021-04-23	0.4900	0.5300	0.4900	0.5000	+6.383%	17,416	+0.020%
2021-04-22	0.4700	0.4700	0.4700	0.4700	+4.444%	150	+6.404%
2021-04-21	0.5150	0.5399	0.4500	0.4500	-10.000%	18,434	+11.133%
2021-04-20	0.4600	0.5000	0.4500	0.5000	+4.167%	55,521	+0.020%
2021-04-19	0.4300	0.4800	0.4300	0.4800	-2.041%	16,281	+4.188%
2021-04-16	0.4900	0.5000	0.4800	0.4900	+2.083%	46,231	+2.061%
2021-04-15	0.4800	0.5000	0.4500	0.4800	+9.066%	206,998	+4.188%
2021-04-14	0.5400	0.5400	0.4401	0.4401	-15.365%	25,314	+13.633%
2021-04-13	0.5300	0.5300	0.5000	0.5200	+4.000%	80,240	-3.827%
2021-04-12	0.5600	0.6050	0.5000	0.5000	-12.281%	15,130	+0.020%
2021-04-09	0.5800	0.5800	0.5700	0.5700	-8.065%	10,260	-12.263%
2021-04-08	0.5000	0.6250	0.5000	0.6200	+24.000%	29,614	-19.339%
2021-04-07	0.5400	0.5400	0.4958	0.5000	-7.407%	64,550	+0.020%
2021-04-06	0.4900	0.5400	0.4900	0.5400	+10.227%	117,592	-7.389%
2021-04-05	0.5000	0.5000	0.4899	0.4899	-3.941%	6,827	+2.082%
2021-04-01	0.5000	0.5100	0.4800	0.5100	0.000%	36,843	-1.941%
2021-03-31	0.5112	0.5200	0.5000	0.5100	-1.658%	12,799	-1.941%
2021-03-30	0.5300	0.5300	0.5186	0.5186	-2.151%	8,501	-3.567%
2021-03-29	0.5228	0.5300	0.5228	0.5300	-1.870%	25,400	-5.642%
2021-03-26	0.5500	0.5500	0.5401	0.5401	-1.782%	920	-7.406%
2021-03-25	0.6000	0.6000	0.5000	0.5499	-8.350%	175,700	-9.056%
2021-03-23	0.7000	0.7000	0.6000	0.6000	0.000%	2,453	-16.650%

.dark-mode .zYsxPq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zYsxPq{ color: #333333; background-color: white; border: 2px solid #333333; }GCACWGrowth Capital Acquisition Corp. Warrantstock NASDAQ

GCACW
Growth Capital Acquisition Corp. Warrant
stock NASDAQ