Dark

HMCOW
HumanCo Acquisition Corp. Warrant
stock NASDAQ

Inactive

Dec 1, 2022

0.000200USD0.000%(0.000000)200

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-01	0.0002	0.0002	0.0002	0.0002	0.000%	200	0.000%
2022-11-30	0.0002	0.0002	0.0002	0.0002	-96.000%	350	0.000%
2022-11-29	0.0050	0.0050	0.0050	0.0050	+100.000%	700	-96.000%
2022-11-28	0.0020	0.0030	0.0001	0.0025	+25.000%	339,416	-92.000%
2022-11-25	0.0020	0.0020	0.0020	0.0020	+17.647%	5,100	-90.000%
2022-11-23	0.0003	0.0090	0.0003	0.0017	+240.000%	128,161	-88.235%
2022-11-22	0.0003	0.0013	0.0003	0.0005	-93.827%	576,177	-60.000%
2022-11-17	0.0081	0.0081	0.0081	0.0081	+14.085%	2,780	-97.531%
2022-11-16	0.0070	0.0071	0.0070	0.0071	+16.393%	848	-97.183%
2022-11-14	0.0070	0.0071	0.0060	0.0061	-26.506%	4,759	-96.721%
2022-11-11	0.0075	0.0085	0.0062	0.0083	-2.353%	94,424	-97.590%
2022-11-10	0.0100	0.0100	0.0085	0.0085	-53.804%	13,100	-97.647%
2022-11-09	0.0184	0.0184	0.0184	0.0184	-12.381%	107	-98.913%
2022-11-08	0.0200	0.0210	0.0162	0.0210	-47.236%	45,826	-99.048%
2022-11-04	0.0160	0.0398	0.0160	0.0398	-9.132%	750	-99.497%
2022-11-03	0.0136	0.0438	0.0115	0.0438	-0.455%	17,600	-99.543%
2022-11-01	0.0151	0.0440	0.0137	0.0440	-8.142%	42,481	-99.545%
2022-10-28	0.0260	0.0479	0.0260	0.0479	+0.209%	2,400	-99.582%
2022-10-27	0.0144	0.0478	0.0120	0.0478	+70.714%	40,000	-99.582%
2022-10-26	0.0202	0.0440	0.0143	0.0280	-26.316%	110,793	-99.286%
2022-10-24	0.0380	0.0380	0.0380	0.0380	+5.556%	800	-99.474%
2022-10-19	0.0360	0.0360	0.0360	0.0360	-14.286%	800	-99.444%
2022-10-18	0.0151	0.0420	0.0151	0.0420	-12.500%	2,500	-99.524%
2022-10-17	0.0370	0.0480	0.0150	0.0480	-4.382%	9,800	-99.583%
2022-10-14	0.0200	0.0502	0.0100	0.0502	+79.286%	8,500	-99.602%
2022-10-11	0.0200	0.0280	0.0190	0.0280	+29.630%	22,096	-99.286%
2022-10-10	0.0301	0.0301	0.0150	0.0216	-28.239%	86,447	-99.074%
2022-10-07	0.0550	0.0568	0.0301	0.0301	-53.763%	125,419	-99.336%
2022-10-06	0.0651	0.0651	0.0651	0.0651	+0.154%	500	-99.693%
2022-10-04	0.0600	0.0650	0.0600	0.0650	-40.801%	21,400	-99.692%
2022-09-29	0.0603	0.1098	0.0603	0.1098	-0.182%	44,882	-99.818%
2022-09-27	0.1200	0.1200	0.0602	0.1100	+22.222%	2,434	-99.818%
2022-09-23	0.0629	0.0900	0.0536	0.0900	+2.157%	53,360	-99.778%
2022-09-21	0.0675	0.0922	0.0500	0.0881	-4.962%	24,202	-99.773%
2022-09-16	0.0675	0.0927	0.0675	0.0927	+11.552%	8,641	-99.784%
2022-09-15	0.0654	0.0831	0.0654	0.0831	-11.970%	961	-99.759%
2022-09-14	0.0653	0.0962	0.0653	0.0944	-1.871%	2,222	-99.788%
2022-09-13	0.0613	0.0962	0.0612	0.0962	+3.108%	26,218	-99.792%
2022-09-08	0.0702	0.0933	0.0676	0.0933	-14.639%	7,744	-99.786%
2022-09-06	0.0701	0.1100	0.0701	0.1093	-0.455%	18,061	-99.817%
2022-09-02	0.1148	0.1148	0.0700	0.1098	-21.571%	40,146	-99.818%
2022-09-01	0.1200	0.1400	0.1081	0.1400	+75.000%	4,088	-99.857%
2022-08-31	0.0800	0.0800	0.0800	0.0800	+19.403%	19,800	-99.750%
2022-08-29	0.0650	0.1200	0.0650	0.0670	+9.477%	41,038	-99.701%
2022-08-26	0.0613	0.0613	0.0612	0.0612	-0.163%	6,374	-99.673%
2022-08-25	0.0613	0.0759	0.0613	0.0613	-23.945%	9,140	-99.674%
2022-08-22	0.0684	0.0819	0.0684	0.0806	-10.245%	15,000	-99.752%
2022-08-18	0.0790	0.0898	0.0790	0.0898	-0.222%	608	-99.777%
2022-08-10	0.0900	0.0900	0.0900	0.0900	0.000%	25,174	-99.778%
2022-08-09	0.0900	0.0900	0.0900	0.0900	+12.500%	3,200	-99.778%
2022-08-08	0.0810	0.0850	0.0799	0.0800	+1.266%	169,280	-99.750%
2022-08-05	0.0810	0.0810	0.0790	0.0790	-2.709%	0	-99.747%
2022-08-04	0.1263	0.1330	0.0791	0.0812	+2.785%	10,623	-99.754%
2022-08-03	0.0790	0.0790	0.0790	0.0790	-10.835%	100	-99.747%
2022-08-01	0.0810	0.0920	0.0810	0.0886	+24.090%	22,851	-99.774%
2022-07-29	0.0900	0.0900	0.0714	0.0714	-16.000%	1,200	-99.720%
2022-07-28	0.0900	0.0900	0.0623	0.0850	-5.765%	31,640	-99.765%
2022-07-27	0.0901	0.0902	0.0901	0.0902	-24.833%	5,600	-99.778%
2022-07-26	0.1552	0.1552	0.0900	0.1200	+6.857%	29,538	-99.833%
2022-07-21	0.1291	0.1546	0.1123	0.1123	-29.813%	2,732	-99.822%
2022-07-18	0.1126	0.1600	0.1126	0.1600	+6.667%	312	-99.875%
2022-07-15	0.1200	0.1500	0.1200	0.1500	+25.000%	52,200	-99.867%
2022-07-14	0.1199	0.1200	0.1199	0.1200	0.000%	1,200	-99.833%
2022-07-12	0.1167	0.1200	0.1119	0.1200	+9.091%	1,301	-99.833%
2022-07-11	0.1010	0.1100	0.1010	0.1100	+21.816%	7,900	-99.818%
2022-07-07	0.0920	0.0920	0.0900	0.0903	-9.700%	9,578	-99.779%
2022-07-06	0.1010	0.1199	0.1000	0.1000	-0.990%	36,917	-99.800%
2022-07-05	0.1010	0.1010	0.1010	0.1010	+1.000%	300	-99.802%
2022-07-01	0.1000	0.1199	0.1000	0.1000	-12.511%	30,693	-99.800%
2022-06-30	0.1143	0.1143	0.1143	0.1143	-4.750%	1,000	-99.825%
2022-06-29	0.1000	0.1283	0.0977	0.1200	0.000%	86,400	-99.833%
2022-06-28	0.1000	0.1210	0.1000	0.1200	+9.091%	113,200	-99.833%
2022-06-27	0.1100	0.1100	0.1100	0.1100	+10.000%	100	-99.818%
2022-06-24	0.1000	0.1200	0.1000	0.1000	0.000%	106,892	-99.800%
2022-06-23	0.1349	0.1350	0.1000	0.1000	-9.091%	104,280	-99.800%
2022-06-22	0.1019	0.1100	0.1000	0.1100	+8.481%	22,719	-99.818%
2022-06-21	0.1600	0.1711	0.1013	0.1014	-4.520%	42,379	-99.803%
2022-06-17	0.2540	0.2540	0.0974	0.1062	-56.061%	40,384	-99.812%
2022-06-13	0.1900	0.2500	0.1900	0.2417	+0.919%	19,950	-99.917%
2022-06-10	0.1995	0.2395	0.1995	0.2395	+2.658%	11,300	-99.916%
2022-06-09	0.2010	0.2397	0.1995	0.2333	+1.435%	1,101	-99.914%
2022-06-08	0.2019	0.2441	0.1995	0.2300	-9.019%	8,501	-99.913%
2022-06-06	0.2000	0.2569	0.2000	0.2528	-1.634%	14,971	-99.921%
2022-06-03	0.2000	0.2570	0.2000	0.2570	-0.194%	710	-99.922%
2022-06-02	0.2500	0.2575	0.2003	0.2575	-20.229%	5,500	-99.922%
2022-06-01	0.2050	0.3228	0.2023	0.3228	+53.714%	6,797	-99.938%
2022-05-31	0.2221	0.2221	0.2022	0.2100	-18.065%	5,306	-99.905%
2022-05-27	0.2020	0.2563	0.2020	0.2563	-0.117%	54,784	-99.922%
2022-05-24	0.2000	0.2566	0.2000	0.2566	-0.117%	5,200	-99.922%
2022-05-23	0.2199	0.2569	0.2000	0.2569	+2.801%	110,975	-99.922%
2022-05-20	0.2000	0.2499	0.2000	0.2499	+24.950%	4,316	-99.920%
2022-05-19	0.2000	0.2100	0.1996	0.2000	-16.632%	79,000	-99.900%
2022-05-17	0.2100	0.2399	0.1995	0.2399	+14.238%	16,111	-99.917%
2022-05-12	0.2100	0.3300	0.2100	0.2100	+7.307%	2,620	-99.905%
2022-05-11	0.2500	0.2607	0.1957	0.1957	-2.878%	146,534	-99.898%
2022-05-10	0.3101	0.4800	0.1940	0.2015	-35.000%	73,566	-99.901%
2022-05-09	0.3800	0.3999	0.3100	0.3100	-13.889%	60,408	-99.935%
2022-05-06	0.3999	0.4000	0.3600	0.3600	+2.828%	11,700	-99.944%
2022-05-05	0.3501	0.4000	0.3501	0.3501	-12.475%	2,642	-99.943%
2022-05-03	0.3101	0.4046	0.3101	0.4000	+0.025%	9,808	-99.950%
2022-04-29	0.3999	0.3999	0.3999	0.3999	+5.237%	750	-99.950%
2022-04-28	0.3102	0.3800	0.3101	0.3800	0.000%	6,515	-99.947%
2022-04-27	0.3801	0.3801	0.3489	0.3800	0.000%	4,825	-99.947%
2022-04-26	0.3900	0.3999	0.3600	0.3800	+0.158%	2,862	-99.947%
2022-04-25	0.3201	0.3865	0.3100	0.3794	-5.150%	25,442	-99.947%
2022-04-21	0.3300	0.5515	0.3201	0.4000	+0.025%	9,807	-99.950%
2022-04-19	0.3555	0.3999	0.3300	0.3999	+23.388%	11,901	-99.950%
2022-04-18	0.3101	0.3815	0.3101	0.3241	-16.598%	5,832	-99.938%
2022-04-13	0.3472	0.3886	0.3316	0.3886	-2.116%	3,700	-99.949%
2022-04-12	0.3500	0.3970	0.3500	0.3970	+4.501%	3,300	-99.950%
2022-04-11	0.3799	0.3799	0.3799	0.3799	+7.226%	200	-99.947%
2022-04-07	0.3499	0.3543	0.3487	0.3543	+14.290%	24,000	-99.944%
2022-04-06	0.3200	0.3499	0.3100	0.3100	-8.824%	1,450	-99.935%
2022-04-05	0.3199	0.3604	0.3199	0.3400	+6.250%	10,770	-99.941%
2022-04-04	0.3200	0.3240	0.3181	0.3200	0.000%	10,320	-99.938%
2022-03-31	0.3150	0.3620	0.3119	0.3200	-7.004%	19,776	-99.938%
2022-03-30	0.3100	0.3442	0.3001	0.3441	-1.658%	7,800	-99.942%
2022-03-29	0.3499	0.3499	0.3499	0.3499	0.000%	6,060	-99.943%
2022-03-28	0.3000	0.3499	0.2900	0.3499	+20.655%	126,615	-99.943%
2022-03-25	0.3451	0.3451	0.2900	0.2900	-18.079%	2,807	-99.931%
2022-03-24	0.3495	0.3540	0.2800	0.3540	+14.194%	2,401	-99.944%
2022-03-23	0.3200	0.3495	0.2505	0.3100	+3.333%	39,500	-99.935%
2022-03-22	0.2999	0.3024	0.2498	0.3000	+0.033%	97,463	-99.933%
2022-03-21	0.2999	0.2999	0.2999	0.2999	0.000%	907	-99.933%
2022-03-18	0.2800	0.2999	0.2500	0.2999	-0.033%	2,900	-99.933%
2022-03-17	0.2700	0.3497	0.2501	0.3000	0.000%	61,462	-99.933%
2022-03-15	0.2901	0.3499	0.2901	0.3000	-3.351%	14,150	-99.933%
2022-03-14	0.4000	0.4000	0.3000	0.3104	-22.400%	50,412	-99.936%
2022-03-11	0.4102	0.4103	0.4000	0.4000	-2.439%	29,745	-99.950%
2022-03-10	0.5000	0.5000	0.4100	0.4100	-17.984%	7,932	-99.951%
2022-03-09	0.4100	0.4999	0.4001	0.4999	+2.020%	71,920	-99.960%
2022-03-08	0.4448	0.4900	0.4348	0.4900	+2.105%	3,300	-99.959%
2022-03-04	0.4600	0.4799	0.4431	0.4799	-2.061%	17,601	-99.958%
2022-03-03	0.4700	0.4999	0.4001	0.4900	+5.263%	3,389	-99.959%
2022-03-01	0.4370	0.4656	0.4100	0.4655	+6.497%	423,367	-99.957%
2022-02-28	0.4301	0.4700	0.4000	0.4371	-1.086%	33,451	-99.954%
2022-02-25	0.4600	0.5199	0.4300	0.4419	-7.937%	71,886	-99.955%
2022-02-24	0.4899	0.4900	0.4300	0.4800	-2.041%	9,131	-99.958%
2022-02-23	0.5300	0.5300	0.4900	0.4900	+2.083%	37,658	-99.959%
2022-02-22	0.5000	0.5399	0.4800	0.4800	-4.000%	31,891	-99.958%
2022-02-18	0.5599	0.5599	0.5000	0.5000	0.000%	108,547	-99.960%
2022-02-17	0.4013	0.5599	0.3815	0.5000	0.000%	27,083	-99.960%
2022-02-16	0.4599	0.5224	0.4200	0.5000	+0.422%	96,043	-99.960%
2022-02-15	0.5433	0.5935	0.3889	0.4979	+13.159%	354,661	-99.960%
2022-02-11	0.4401	0.4401	0.4400	0.4400	+9.973%	3,439	-99.955%
2022-02-10	0.4000	0.4001	0.3914	0.4001	-28.413%	1,805	-99.950%
2022-02-08	0.4499	0.5599	0.4201	0.5589	+8.021%	80,261	-99.964%
2022-02-03	0.4300	0.5299	0.4300	0.5174	+7.792%	220,835	-99.961%
2022-01-31	0.4500	0.5599	0.3500	0.4800	+6.643%	26,172	-99.958%
2022-01-28	0.5401	0.6800	0.4501	0.4501	-24.983%	35,482	-99.956%
2022-01-27	0.6100	0.7699	0.5348	0.6000	-7.692%	10,168	-99.967%
2022-01-26	0.7999	0.7999	0.6030	0.6500	-7.130%	774	-99.969%
2022-01-25	0.7000	0.7303	0.6495	0.6999	+0.923%	3,690	-99.971%
2022-01-24	0.6000	0.7087	0.6000	0.6935	-5.000%	38,359	-99.971%
2022-01-20	0.6500	0.7300	0.6400	0.7300	+5.583%	16,281	-99.973%
2022-01-19	0.6021	0.7627	0.5756	0.6914	-9.026%	162,322	-99.971%
2022-01-18	0.7001	0.7600	0.7001	0.7600	+1.387%	1,718	-99.974%
2022-01-14	0.7700	0.7700	0.6686	0.7496	-6.300%	21,090	-99.973%
2022-01-13	0.8000	0.8000	0.8000	0.8000	0.000%	200	-99.975%
2022-01-12	0.7501	0.8000	0.7100	0.8000	0.000%	30,436	-99.975%
2022-01-11	0.8000	0.8000	0.8000	0.8000	+0.013%	205	-99.975%
2022-01-10	0.7400	0.8399	0.7000	0.7999	+1.253%	20,259	-99.975%
2022-01-07	0.7500	0.7900	0.7500	0.7900	-1.238%	1,200	-99.975%
2022-01-06	0.7500	0.7999	0.7500	0.7999	+0.238%	9,749	-99.975%
2022-01-05	0.7500	0.7980	0.7500	0.7980	+2.321%	1,592	-99.975%
2022-01-04	0.7500	0.7799	0.7500	0.7799	+3.987%	5,200	-99.974%
2022-01-03	0.7000	0.7769	0.7000	0.7500	0.000%	7,263	-99.973%
2021-12-31	0.7500	0.8000	0.7000	0.7500	+1.297%	108,808	-99.973%
2021-12-30	0.7500	0.9899	0.7404	0.7404	-4.093%	464,310	-99.973%
2021-12-29	0.8400	0.8575	0.7501	0.7720	-15.165%	17,903	-99.974%
2021-12-28	0.9100	0.9100	0.9100	0.9100	-7.848%	203	-99.978%
2021-12-27	0.9000	0.9875	0.9000	0.9875	-0.212%	1,443	-99.980%
2021-12-22	0.9896	0.9896	0.9896	0.9896	+15.070%	152	-99.980%
2021-12-21	0.9000	1.1000	0.8600	0.8600	-9.474%	10,167	-99.977%
2021-12-20	0.9500	0.9500	0.9500	0.9500	+7.942%	739	-99.979%
2021-12-17	0.9897	1.0000	0.8601	0.8801	-2.211%	13,280	-99.977%
2021-12-16	0.9000	0.9200	0.8700	0.9000	-1.099%	13,400	-99.978%
2021-12-15	0.9900	1.0000	0.8811	0.9100	-13.333%	26,639	-99.978%
2021-12-14	0.9801	1.0500	0.9150	1.0500	-4.545%	226,719	-99.981%
2021-12-13	0.9803	1.1000	0.9803	1.1000	-9.091%	13,155	-99.982%
2021-12-10	1.1000	1.2600	1.0300	1.2100	-3.968%	153,941	-99.983%
2021-12-09	1.0700	1.2600	1.0700	1.2600	+0.800%	4,614	-99.984%
2021-12-08	1.1300	1.2700	1.1200	1.2500	-3.101%	21,415	-99.984%
2021-12-07	1.2900	1.3300	1.0500	1.2900	-5.147%	14,210	-99.984%
2021-12-06	1.2000	1.3600	1.2000	1.3600	+7.937%	16,914	-99.985%
2021-12-03	0.9801	1.2600	0.9800	1.2600	+12.500%	2,316	-99.984%
2021-12-02	1.0100	1.1600	0.9500	1.1200	-2.609%	55,458	-99.982%
2021-12-01	1.1100	1.2100	1.1100	1.1500	-2.542%	17,505	-99.983%
2021-11-30	0.9900	1.1800	0.9900	1.1800	0.000%	1,150	-99.983%
2021-11-26	1.0200	1.2200	1.0200	1.1800	+1.724%	2,491	-99.983%
2021-11-24	1.2250	1.2250	1.1600	1.1600	-2.521%	6,805	-99.983%
2021-11-22	1.1400	1.2000	1.0945	1.1900	+0.847%	3,933	-99.983%
2021-11-19	0.9901	1.1800	0.9901	1.1800	+11.321%	27,751	-99.983%
2021-11-18	1.0300	1.1600	1.0300	1.0600	+4.950%	9,834	-99.981%
2021-11-17	0.9902	1.0600	0.9902	1.0100	-1.942%	6,554	-99.980%
2021-11-16	1.0400	1.1100	0.9801	1.0300	-0.962%	6,170	-99.981%
2021-11-15	1.0400	1.1400	1.0200	1.0400	+1.961%	70,671	-99.981%
2021-11-12	0.9701	1.1000	0.9701	1.0200	+2.000%	14,829	-99.980%
2021-11-11	1.0350	1.0800	1.0000	1.0000	-5.660%	520,581	-99.980%
2021-11-10	1.0500	1.1600	1.0200	1.0600	-5.357%	16,951	-99.981%
2021-11-09	1.1799	1.1850	1.1000	1.1200	+6.667%	18,148	-99.982%
2021-11-08	1.0800	1.1500	1.0300	1.0500	0.000%	39,819	-99.981%
2021-11-05	1.0200	1.0500	1.0200	1.0500	+0.962%	4,993	-99.981%
2021-11-04	1.0400	1.0400	1.0400	1.0400	+2.970%	1,841	-99.981%
2021-11-01	1.0900	1.0900	0.9701	1.0100	-4.717%	14,164	-99.980%
2021-10-29	1.0600	1.0600	1.0600	1.0600	+3.922%	305	-99.981%
2021-10-27	1.0000	1.0900	1.0000	1.0200	+3.020%	38,036	-99.980%
2021-10-26	1.0300	1.1200	0.9901	0.9901	-0.990%	17,388	-99.980%
2021-10-25	0.9600	1.0400	0.9500	1.0000	+9.890%	91,452	-99.980%
2021-10-22	0.9800	1.0000	0.9100	0.9100	-2.151%	14,604	-99.978%
2021-10-21	0.9500	0.9700	0.8701	0.9300	+5.670%	3,994	-99.978%
2021-10-20	0.8801	0.8801	0.8801	0.8801	-7.358%	650	-99.977%
2021-10-19	0.8800	0.9500	0.8800	0.9500	-4.031%	3,947	-99.979%
2021-10-18	0.8805	0.9899	0.8601	0.9899	+8.768%	12,419	-99.980%
2021-10-15	0.9201	0.9202	0.8902	0.9101	-3.181%	12,410	-99.978%
2021-10-14	0.9600	0.9700	0.8883	0.9400	+1.064%	3,467	-99.979%
2021-10-13	0.9801	1.0280	0.9300	0.9301	-1.064%	6,863	-99.978%
2021-10-11	0.9101	1.0000	0.8900	0.9401	-3.102%	10,960	-99.979%
2021-10-07	1.1200	1.1200	0.9701	0.9702	-2.000%	7,376	-99.979%
2021-10-05	0.9801	1.0500	0.9800	0.9900	-1.000%	5,141	-99.980%
2021-10-04	1.0000	1.0000	0.9300	1.0000	-5.660%	9,838	-99.980%
2021-09-29	1.0500	1.0600	0.9900	1.0600	+0.952%	4,212	-99.981%
2021-09-27	0.9900	1.0500	0.9900	1.0500	-2.778%	6,184	-99.981%
2021-09-24	1.0150	1.0800	0.9600	1.0800	+12.500%	16,075	-99.981%
2021-09-22	0.9401	0.9605	0.9200	0.9600	+1.042%	12,675	-99.979%
2021-09-21	0.9901	0.9901	0.9265	0.9501	+1.064%	1,560	-99.979%
2021-09-20	0.9401	0.9401	0.9401	0.9401	+1.075%	127	-99.979%
2021-09-17	1.0800	1.1200	0.9301	0.9301	-8.365%	11,848	-99.978%
2021-09-16	1.0000	1.0150	0.9300	1.0150	+1.500%	23,454	-99.980%
2021-09-15	1.0000	1.0000	0.9895	1.0000	+4.167%	3,798	-99.980%
2021-09-14	1.0000	1.0000	0.9001	0.9600	-3.030%	10,865	-99.979%
2021-09-13	0.9500	0.9900	0.9100	0.9900	+4.211%	4,962	-99.980%
2021-09-10	0.9500	0.9799	0.9200	0.9500	+3.261%	20,548	-99.979%
2021-09-09	0.9500	0.9799	0.9000	0.9200	+1.099%	38,334	-99.978%
2021-09-08	1.0000	1.0000	0.9000	0.9100	+2.236%	8,922	-99.978%
2021-09-07	0.6861	1.0100	0.6861	0.8901	-9.173%	44,214	-99.978%
2021-09-03	1.0100	1.0100	0.9800	0.9800	0.000%	5,880	-99.980%
2021-09-02	1.0600	1.0600	0.9600	0.9800	+2.083%	16,681	-99.980%
2021-09-01	1.0200	1.0200	0.9500	0.9600	-4.000%	18,066	-99.979%
2021-08-31	1.0000	1.0650	0.9001	1.0000	0.000%	15,884	-99.980%
2021-08-30	0.9500	1.0100	0.9500	1.0000	+2.041%	2,747	-99.980%
2021-08-27	0.9800	1.0000	0.9000	0.9800	+8.889%	7,276	-99.980%
2021-08-26	1.0000	1.0000	0.9000	0.9000	-5.163%	7,369	-99.978%
2021-08-25	0.9401	1.0301	0.9000	0.9490	-3.163%	17,676	-99.979%
2021-08-24	1.0305	1.0305	0.9500	0.9800	-0.010%	30,464	-99.980%
2021-08-23	1.0500	1.0560	0.9801	0.9801	-1.000%	7,442	-99.980%
2021-08-20	1.1200	1.1200	0.9900	0.9900	0.000%	11,060	-99.980%
2021-08-19	1.0000	1.0000	0.9700	0.9900	-1.000%	5,700	-99.980%
2021-08-18	1.1000	1.1000	0.9900	1.0000	0.000%	5,462	-99.980%
2021-08-17	1.0500	1.0500	0.9900	1.0000	0.000%	32,782	-99.980%
2021-08-16	1.0100	1.0100	1.0000	1.0000	-5.660%	4,049	-99.980%
2021-08-13	1.0600	1.0600	1.0600	1.0600	0.000%	6,909	-99.981%
2021-08-12	1.0100	1.0600	1.0000	1.0600	+3.922%	24,237	-99.981%
2021-08-11	1.0000	1.0800	0.9900	1.0200	-4.673%	11,947	-99.980%
2021-08-09	0.9855	1.1400	0.9855	1.0700	+7.000%	22,070	-99.981%
2021-08-06	1.1200	1.1400	0.9000	1.0000	-10.714%	45,077	-99.980%
2021-08-05	1.0300	1.1400	1.0300	1.1200	-1.754%	21,501	-99.982%
2021-08-04	1.1400	1.1400	1.1400	1.1400	0.000%	933	-99.982%
2021-08-03	1.1500	1.1500	1.1400	1.1400	-1.724%	947	-99.982%
2021-07-30	1.2000	1.2500	1.1500	1.1600	0.000%	61,547	-99.983%
2021-07-29	1.2501	1.2501	1.1600	1.1600	+0.870%	2,749	-99.983%
2021-07-28	1.2500	1.2500	1.1400	1.1500	-1.709%	7,068	-99.983%
2021-07-27	1.1000	1.1700	1.1000	1.1700	+6.364%	9,460	-99.983%
2021-07-26	1.1400	1.1700	1.0300	1.1000	-9.836%	26,911	-99.982%
2021-07-23	1.1601	1.2300	1.1400	1.2200	+5.172%	1,872	-99.984%
2021-07-22	1.2300	1.2400	1.1600	1.1600	0.000%	794	-99.983%
2021-07-21	1.1500	1.1600	1.1100	1.1600	+0.870%	9,839	-99.983%
2021-07-20	1.1100	1.1500	1.1100	1.1500	+1.770%	350	-99.983%
2021-07-19	1.1900	1.2620	1.0000	1.1300	-5.833%	64,474	-99.982%
2021-07-16	1.2100	1.2100	1.1600	1.2000	0.000%	2,665	-99.983%
2021-07-15	1.2900	1.3000	1.2000	1.2000	-1.639%	4,074	-99.983%
2021-07-14	1.1300	1.3600	1.1300	1.2200	+3.390%	47,148	-99.984%
2021-07-13	1.0700	1.2200	1.0700	1.1800	-1.667%	6,222	-99.983%
2021-07-12	1.0900	1.2000	1.0800	1.2000	-5.512%	1,855	-99.983%
2021-07-09	1.2100	1.2900	1.2100	1.2700	+6.723%	6,960	-99.984%
2021-07-07	1.1900	1.1900	1.1900	1.1900	+1.709%	1,732	-99.983%
2021-07-06	1.1900	1.2400	1.1400	1.1700	+1.739%	2,350	-99.983%
2021-07-02	1.1500	1.1800	1.1500	1.1500	0.000%	11,998	-99.983%
2021-07-01	1.1700	1.1700	1.1500	1.1500	-3.361%	5,102	-99.983%
2021-06-30	1.1800	1.2000	1.0900	1.1900	+8.182%	22,343	-99.983%
2021-06-29	1.2000	1.2000	1.1000	1.1000	+2.804%	1,982	-99.982%
2021-06-28	1.0600	1.3100	1.0400	1.0700	-20.741%	51,810	-99.981%
2021-06-25	1.3500	1.3500	1.2700	1.3500	0.000%	5,199	-99.985%
2021-06-24	1.2700	1.3500	1.2500	1.3500	+7.143%	11,114	-99.985%
2021-06-22	1.2600	1.2600	1.2500	1.2600	-0.787%	2,213	-99.984%
2021-06-21	1.3000	1.3000	1.2600	1.2700	+1.600%	1,612	-99.984%
2021-06-18	1.2500	1.2500	1.2500	1.2500	-1.575%	3,154	-99.984%
2021-06-17	1.2500	1.3130	1.2100	1.2700	-9.286%	13,566	-99.984%
2021-06-16	1.2500	1.4000	1.2500	1.4000	+8.527%	3,656	-99.986%
2021-06-15	1.2500	1.2900	1.2500	1.2900	+1.575%	2,935	-99.984%
2021-06-14	1.1800	1.2800	1.1800	1.2700	+16.514%	15,768	-99.984%
2021-06-11	1.1100	1.1100	1.0900	1.0900	-12.090%	4,555	-99.982%
2021-06-10	1.0000	1.2399	1.0000	1.2399	+2.471%	1,589	-99.984%
2021-06-09	1.1000	1.2100	1.1000	1.2100	+19.802%	29,460	-99.983%
2021-06-08	1.1200	1.1900	0.9101	1.0100	-5.607%	137,113	-99.980%
2021-06-07	1.0000	1.0700	0.9900	1.0700	+7.000%	26,325	-99.981%
2021-06-04	0.9800	1.0100	0.9800	1.0000	+5.252%	4,676	-99.980%
2021-06-03	0.9500	0.9700	0.9500	0.9501	+1.074%	3,786	-99.979%
2021-06-02	0.9300	0.9900	0.8300	0.9400	+1.075%	41,751	-99.979%
2021-06-01	1.0000	1.1300	0.9300	0.9300	-7.000%	55,149	-99.978%
2021-05-28	1.0000	1.0100	1.0000	1.0000	0.000%	2,965	-99.980%
2021-05-27	0.9805	1.0800	0.9800	1.0000	+2.041%	14,924	-99.980%
2021-05-26	0.9400	1.0400	0.9400	0.9800	+2.083%	2,647	-99.980%
2021-05-25	1.0000	1.0000	0.9200	0.9600	+6.655%	1,937	-99.979%
2021-05-24	0.9250	0.9300	0.9000	0.9001	-5.749%	14,100	-99.978%
2021-05-21	1.0000	1.0200	0.9250	0.9550	-6.373%	1,352	-99.979%
2021-05-19	1.0000	1.0900	0.9250	1.0200	+4.071%	10,259	-99.980%
2021-05-18	0.9701	0.9801	0.9701	0.9801	-6.657%	430	-99.980%
2021-05-17	1.0800	1.0800	0.9600	1.0500	-2.778%	12,582	-99.981%
2021-05-14	1.0800	1.0800	1.0800	1.0800	0.000%	684	-99.981%
2021-05-13	1.0800	1.0800	1.0800	1.0800	+0.935%	1,886	-99.981%
2021-05-12	1.1500	1.1500	1.0500	1.0700	+1.905%	1,885	-99.981%
2021-05-11	0.9501	1.1600	0.9401	1.0500	-5.405%	8,321	-99.981%
2021-05-10	1.0500	1.2500	1.0500	1.1100	-3.478%	8,326	-99.982%
2021-05-07	1.1500	1.1500	1.1500	1.1500	-8.000%	335	-99.983%
2021-05-06	1.2500	1.2800	1.2500	1.2500	0.000%	3,490	-99.984%
2021-05-05	1.2000	1.2500	1.2000	1.2500	+5.042%	14,024	-99.984%
2021-05-04	1.1900	1.1900	1.1100	1.1900	+8.182%	33,932	-99.983%
2021-05-03	1.2000	1.2000	1.1000	1.1000	-4.348%	50,470	-99.982%
2021-04-30	1.1400	1.1850	1.0300	1.1500	-3.361%	27,313	-99.983%
2021-04-29	1.2700	1.2700	1.0800	1.1900	+2.586%	42,232	-99.983%
2021-04-28	1.0000	1.1600	1.0000	1.1600	+5.455%	12,726	-99.983%
2021-04-27	1.1000	1.1800	1.0700	1.1000	-4.348%	13,120	-99.982%
2021-04-26	1.0500	1.2400	1.0500	1.1500	+11.650%	2,802	-99.983%
2021-04-23	1.0000	1.1500	0.9100	1.0300	+1.980%	69,432	-99.981%
2021-04-22	1.0100	1.2600	0.9500	1.0100	-9.821%	87,823	-99.980%
2021-04-21	1.3400	1.4000	1.0500	1.1200	-12.500%	25,281	-99.982%
2021-04-20	1.3100	1.5400	0.9250	1.2800	-4.478%	119,813	-99.984%
2021-04-19	1.4000	1.6250	1.2500	1.3400	-2.304%	29,909	-99.985%
2021-04-16	1.5050	1.7100	1.3716	1.3716	-2.029%	3,468	-99.985%
2021-04-15	1.4500	1.4500	1.2800	1.4000	-5.405%	5,912	-99.986%
2021-04-14	1.3700	1.4800	1.3600	1.4800	+8.824%	480	-99.986%
2021-04-13	1.4500	1.5600	1.2600	1.3600	-9.333%	22,348	-99.985%
2021-04-12	1.5100	1.5500	1.4400	1.5000	-7.975%	25,796	-99.987%
2021-04-08	1.4972	1.6600	1.4750	1.6300	-2.976%	8,890	-99.988%
2021-04-07	1.4400	1.6800	1.2500	1.6800	+15.862%	10,574	-99.988%
2021-04-06	1.5000	1.6900	1.4500	1.4500	-2.685%	4,931	-99.986%
2021-04-05	1.6399	1.6399	1.4900	1.4900	+0.676%	14,195	-99.987%
2021-04-01	1.5000	1.5000	1.4800	1.4800	+13.872%	2,501	-99.986%
2021-03-31	1.1700	1.3000	1.0200	1.2997	+23.781%	28,509	-99.985%
2021-03-30	1.2100	1.2200	1.0000	1.0500	-13.223%	58,285	-99.981%
2021-03-29	1.2000	1.2100	1.1900	1.2100	0.000%	59,667	-99.983%
2021-03-26	1.1800	1.2500	0.8110	1.2100	+3.419%	301,329	-99.983%
2021-03-25	1.6050	1.6050	1.0800	1.1700	-6.400%	56,396	-99.983%
2021-03-24	1.2401	1.4900	1.1500	1.2500	+8.234%	28,041	-99.984%
2021-03-23	1.5500	1.7500	1.1100	1.1549	-30.006%	32,576	-99.983%
2021-03-22	1.7082	1.7995	1.6000	1.6500	0.000%	7,387	-99.988%
2021-03-19	1.5500	1.6550	1.5100	1.6500	+3.119%	6,332	-99.988%
2021-03-18	1.4500	1.6025	1.4500	1.6001	+10.352%	16,232	-99.988%
2021-03-17	1.6700	1.6700	1.4500	1.4500	-7.051%	23,801	-99.986%
2021-03-16	1.7500	1.7500	1.5300	1.5600	-5.455%	35,478	-99.987%
2021-03-15	1.8300	1.8500	1.4100	1.6500	-2.941%	72,225	-99.988%
2021-03-12	1.8600	1.8600	1.6975	1.7000	+6.250%	5,820	-99.988%
2021-03-11	1.6500	1.7500	1.6000	1.6000	-5.882%	49,590	-99.988%
2021-03-10	1.6900	1.7500	1.6400	1.7000	+2.348%	4,974	-99.988%
2021-03-09	1.7000	1.7000	1.6000	1.6610	-2.865%	12,567	-99.988%
2021-03-08	1.7250	1.8900	1.6000	1.7100	+6.198%	32,756	-99.988%
2021-03-05	1.9000	1.9000	1.5100	1.6102	+0.012%	14,064	-99.988%
2021-03-04	1.5500	1.9495	1.5100	1.6100	-16.146%	13,628	-99.988%
2021-03-03	1.9600	2.0900	1.7500	1.9200	-2.041%	24,901	-99.990%
2021-03-02	2.0700	2.0700	1.9000	1.9600	-3.922%	18,592	-99.990%
2021-03-01	2.2000	2.2000	1.9200	2.0400	-4.664%	73,964	-99.990%
2021-02-26	2.6100	2.6100	2.1200	2.1398	-12.661%	18,925	-99.991%
2021-02-25	2.3500	2.6000	2.3500	2.4500	-4.297%	15,821	-99.992%
2021-02-24	2.5899	2.5900	2.4500	2.5600	-1.158%	9,488	-99.992%
2021-02-23	3.0700	3.1000	2.5100	2.5900	-7.829%	7,433	-99.992%
2021-02-22	2.8200	2.8200	2.8100	2.8100	-6.333%	674	-99.993%
2021-02-19	3.0300	3.2399	3.0000	3.0000	-10.448%	4,867	-99.993%
2021-02-18	3.1400	3.7500	3.1400	3.3500	+24.535%	8,024	-99.994%
2021-02-17	2.8300	2.8300	2.6900	2.6900	-23.362%	2,472	-99.993%

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

HMCOW
HumanCo Acquisition Corp. Warrant
stock NASDAQ