Dark

MVSTW
Microvast Holdings, Inc. Warrants
stock NASDAQ Warrant

At Close

Aug 4, 2025 3:59:30 PM EDT

0.2500USD+2.380%(+0.2500)357,678

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 4, 2025 8:56:30 AM EDT

0.2500USD0.000%(+0.2500)12,300

After-hours

Jul 30, 2025 4:35:30 PM EDT

0.2700USD+8.000%(+0.0200)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-04	0.250000	0.250000	0.250000	0.250000	-2.324%	357,678	0.000%
2025-07-31	0.250000	0.255949	0.249800	0.255949	+2.380%	76,938	-2.324%
2025-07-30	0.250000	0.250000	0.250000	0.250000	-3.809%	278,762	0.000%
2025-07-29	0.260000	0.260000	0.259900	0.259900	-16.832%	33,488	-3.809%
2025-07-24	0.312500	0.312500	0.312500	0.312500	-5.015%	136,820	-20.000%
2025-07-23	0.329000	0.329000	0.329000	0.329000	+1.231%	13,719	-24.012%
2025-07-21	0.321700	0.325000	0.321700	0.325000	+5.042%	52,756	-23.077%
2025-07-17	0.310000	0.310000	0.309400	0.309400	+1.576%	87,168	-19.198%
2025-07-15	0.304600	0.304600	0.304600	0.304600	+8.206%	49,479	-17.925%
2025-07-11	0.276000	0.281500	0.275900	0.281500	-4.576%	68,876	-11.190%
2025-07-10	0.295000	0.295000	0.295000	0.295000	-0.034%	36,024	-15.254%
2025-07-09	0.313500	0.313500	0.295000	0.295100	-7.260%	77,236	-15.283%
2025-07-08	0.324899	0.325000	0.318200	0.318200	+3.817%	53,562	-21.433%
2025-07-07	0.306500	0.306500	0.306500	0.306500	-7.149%	42,825	-18.434%
2025-07-02	0.333700	0.333700	0.330100	0.330100	-5.632%	102,580	-24.265%
2025-07-01	0.335000	0.349800	0.332064	0.349800	-4.687%	97,366	-28.531%
2025-06-30	0.340000	0.367000	0.340000	0.367000	-2.133%	115,227	-31.880%
2025-06-27	0.360100	0.377799	0.360100	0.375000	-1.832%	50,541	-33.333%
2025-06-26	0.360000	0.381999	0.360000	0.381999	+4.629%	99,655	-34.555%
2025-06-25	0.365100	0.365100	0.365100	0.365100	-10.951%	89,503	-31.526%
2025-06-24	0.410000	0.410000	0.410000	0.410000	+8.638%	70,870	-39.024%
2025-06-23	0.377476	0.377476	0.377400	0.377400	-7.929%	37,990	-33.757%
2025-06-20	0.430000	0.430000	0.380000	0.409900	-6.799%	106,346	-39.010%
2025-06-18	0.429900	0.439800	0.429900	0.439800	-0.045%	59,354	-43.156%
2025-06-17	0.440000	0.440000	0.440000	0.440000	-5.336%	138,328	-43.182%
2025-06-16	0.464400	0.465000	0.464400	0.464800	+8.093%	202,194	-46.213%
2025-06-13	0.421200	0.439800	0.421200	0.430000	+13.158%	182,965	-41.860%
2025-06-12	0.413000	0.413000	0.380000	0.380000	-13.597%	76,209	-34.211%
2025-06-11	0.439800	0.439800	0.439800	0.439800	+13.497%	166,685	-43.156%
2025-06-09	0.387500	0.387500	0.387500	0.387500	+1.974%	69,665	-35.484%
2025-06-06	0.380000	0.380000	0.380000	0.380000	+16.564%	61,927	-34.211%
2025-06-05	0.326000	0.326000	0.326000	0.326000	-14.211%	40,488	-23.313%
2025-06-02	0.365000	0.384900	0.365000	0.380000	-0.393%	32,498	-34.211%
2025-05-30	0.370000	0.381500	0.370000	0.381500	+3.108%	50,433	-34.469%
2025-05-29	0.370100	0.370100	0.370000	0.370000	-10.843%	83,933	-32.432%
2025-05-28	0.410000	0.420000	0.410000	0.415000	+11.668%	354,986	-39.759%
2025-05-27	0.360000	0.371639	0.360000	0.371639	+6.183%	177,057	-32.730%
2025-05-23	0.352500	0.352500	0.350000	0.350000	+12.903%	298,647	-28.571%
2025-05-21	0.325000	0.325000	0.310000	0.310000	-6.032%	145,103	-19.355%
2025-05-20	0.330000	0.330000	0.329900	0.329900	+3.906%	178,413	-24.219%
2025-05-19	0.319077	0.320000	0.317500	0.317500	+2.751%	188,371	-21.260%
2025-05-16	0.309000	0.309000	0.309000	0.309000	+1.345%	66,706	-19.094%
2025-05-15	0.290200	0.304900	0.290200	0.304900	+1.667%	158,387	-18.006%
2025-05-14	0.305000	0.305000	0.299900	0.299900	+1.455%	126,157	-16.639%
2025-05-13	0.290000	0.301199	0.290000	0.295600	+34.364%	644,697	-15.426%
2025-05-12	0.227400	0.227400	0.220000	0.220000	+17.271%	250,983	+13.636%
2025-05-09	0.190000	0.190000	0.187500	0.187600	-21.703%	356,911	+33.262%
2025-05-08	0.239600	0.239600	0.239600	0.239600	+21.010%	211,711	+4.341%
2025-05-06	0.198000	0.198000	0.198000	0.198000	+4.155%	1,300	+26.263%
2025-05-05	0.190000	0.190101	0.190000	0.190101	-0.105%	62,932	+31.509%
2025-05-02	0.193445	0.193445	0.190300	0.190300	-6.394%	124,108	+31.372%
2025-05-01	0.203300	0.203300	0.203300	0.203300	-5.398%	11,289	+22.971%
2025-04-29	0.214900	0.214900	0.214900	0.214900	-6.565%	24,570	+16.333%
2025-04-24	0.230000	0.230000	0.230000	0.230000	-4.167%	43,233	+8.696%
2025-04-23	0.235000	0.243700	0.235000	0.240000	+16.676%	125,996	+4.167%
2025-04-21	0.210000	0.210000	0.200000	0.205698	+31.857%	178,941	+21.537%
2025-04-16	0.156001	0.156001	0.156001	0.156001	-13.140%	64,831	+60.255%
2025-04-10	0.179600	0.179600	0.179600	0.179600	-5.474%	35,677	+39.198%
2025-04-09	0.162500	0.190000	0.162500	0.190000	-0.523%	91,530	+31.579%
2025-04-04	0.190999	0.190999	0.190999	0.190999	-29.102%	40,230	+30.891%
2025-04-02	0.250000	0.269400	0.250000	0.269400	+13.098%	127,532	-7.201%
2025-04-01	0.238200	0.238200	0.238200	0.238200	+28.271%	429,147	+4.954%
2025-03-31	0.199000	0.199000	0.185700	0.185700	+13.232%	41,332	+34.626%
2025-03-28	0.165200	0.165200	0.164000	0.164000	-6.286%	12,859	+52.439%
2025-03-26	0.175000	0.175000	0.175000	0.175000	+9.443%	36,371	+42.857%
2025-03-21	0.159900	0.159900	0.159900	0.159900	-0.063%	44,346	+56.348%
2025-03-20	0.160000	0.160000	0.160000	0.160000	-18.987%	57,994	+56.250%
2025-03-14	0.199900	0.199900	0.197500	0.197500	+9.661%	34,364	+26.582%
2025-03-13	0.190000	0.190000	0.180100	0.180100	-1.692%	55,721	+38.812%
2025-03-11	0.200000	0.200000	0.183200	0.183200	-10.689%	68,632	+36.463%
2025-03-07	0.191700	0.205125	0.190500	0.205125	-2.321%	69,087	+21.877%
2025-03-05	0.210000	0.210000	0.210000	0.210000	+12.329%	159,855	+19.048%
2025-03-03	0.225000	0.225000	0.186951	0.186951	-30.759%	273,820	+33.725%
2025-02-28	0.270000	0.270000	0.270000	0.270000	0.000%	77,893	-7.407%
2025-02-27	0.260600	0.270000	0.260600	0.270000	-5.641%	63,743	-7.407%
2025-02-25	0.286141	0.286141	0.286141	0.286141	+5.006%	57,030	-12.630%
2025-02-21	0.272500	0.272500	0.272500	0.272500	-27.188%	67,505	-8.257%
2025-02-20	0.374249	0.374249	0.374249	0.374249	-4.039%	94,557	-33.200%
2025-02-19	0.390000	0.390000	0.390000	0.390000	-1.763%	96,069	-35.897%
2025-02-18	0.400000	0.400000	0.397000	0.397000	+3.144%	178,885	-37.028%
2025-02-14	0.430000	0.430000	0.383000	0.384900	-6.961%	125,855	-35.048%
2025-02-13	0.437400	0.437400	0.413699	0.413699	+31.375%	174,677	-39.570%
2025-02-10	0.314900	0.314900	0.314900	0.314900	+20.790%	166,132	-20.610%
2025-02-07	0.296000	0.296000	0.260700	0.260700	-12.839%	41,705	-4.104%
2025-02-06	0.299100	0.299100	0.299100	0.299100	+10.696%	79,382	-16.416%
2025-02-04	0.270200	0.270200	0.270200	0.270200	+8.601%	127,144	-7.476%
2025-02-03	0.280000	0.280000	0.248800	0.248800	-1.152%	105,932	+0.482%
2025-01-30	0.250100	0.251700	0.250000	0.251700	-18.806%	63,127	-0.675%
2025-01-28	0.300000	0.340000	0.300000	0.310000	+2.922%	63,481	-19.355%
2025-01-27	0.340000	0.340000	0.300200	0.301200	-19.680%	124,030	-16.999%
2025-01-24	0.375000	0.375000	0.375000	0.375000	+7.112%	185,249	-33.333%
2025-01-23	0.350000	0.350100	0.350000	0.350100	-7.868%	227,119	-28.592%
2025-01-22	0.380000	0.380000	0.380000	0.380000	+5.526%	57,048	-34.211%
2025-01-21	0.360000	0.360100	0.360000	0.360100	-9.795%	88,234	-30.575%
2025-01-16	0.399200	0.399200	0.399200	0.399200	+5.748%	161,273	-37.375%
2025-01-15	0.360100	0.377501	0.360100	0.377501	-24.500%	108,882	-33.775%
2025-01-10	0.520000	0.520000	0.470000	0.500000	+56.250%	410,143	-50.000%
2025-01-08	0.270000	0.332400	0.270000	0.320000	-33.319%	131,341	-21.875%
2025-01-03	0.479900	0.479900	0.479900	0.479900	+6.644%	196,169	-47.906%
2025-01-02	0.450000	0.466500	0.450000	0.450000	-12.604%	231,684	-44.444%
2024-12-31	0.490000	0.517400	0.490000	0.514900	+5.082%	344,484	-51.447%
2024-12-30	0.490000	0.490000	0.490000	0.490000	+4.100%	564,254	-48.980%
2024-12-27	0.420000	0.470700	0.420000	0.470700	+9.491%	548,702	-46.888%
2024-12-26	0.429900	0.429900	0.429900	0.429900	+43.300%	1,910,238	-41.847%
2024-12-24	0.300000	0.300000	0.300000	0.300000	+3.448%	321,622	-16.667%
2024-12-23	0.284300	0.290000	0.284300	0.290000	+30.631%	429,986	-13.793%
2024-12-20	0.224300	0.224300	0.222000	0.222000	+1.370%	174,902	+12.613%
2024-12-19	0.190000	0.219000	0.190000	0.219000	+56.429%	444,366	+14.155%
2024-12-18	0.150000	0.150000	0.140000	0.140000	-12.500%	271,357	+78.571%
2024-12-17	0.140000	0.160000	0.140000	0.160000	+8.290%	106,979	+56.250%
2024-12-16	0.147751	0.147751	0.147751	0.147751	-1.696%	141,612	+69.204%
2024-12-13	0.170000	0.170000	0.140000	0.150300	-6.004%	208,962	+66.334%
2024-12-11	0.159900	0.159900	0.159900	0.159900	-0.063%	286,789	+56.348%
2024-12-10	0.160000	0.160000	0.160000	0.160000	+14.286%	255,152	+56.250%
2024-12-09	0.130000	0.140000	0.130000	0.140000	0.000%	120,565	+78.571%
2024-12-06	0.139500	0.140000	0.139500	0.140000	+8.949%	130,810	+78.571%
2024-12-05	0.128500	0.128500	0.128500	0.128500	-8.994%	190,794	+94.553%
2024-12-04	0.141200	0.141200	0.141200	0.141200	+78.058%	644,714	+77.054%
2024-11-25	0.079300	0.079300	0.079300	0.079300	+11.376%	179,966	+215.259%
2024-11-22	0.071200	0.071200	0.071200	0.071200	+13.738%	86,315	+251.124%
2024-11-21	0.062600	0.062600	0.062600	0.062600	-10.699%	73,237	+299.361%
2024-11-19	0.085000	0.085000	0.070100	0.070100	-5.780%	80,763	+256.633%
2024-11-18	0.074400	0.074400	0.074400	0.074400	+4.789%	52,556	+236.022%
2024-11-15	0.070300	0.071000	0.070300	0.071000	-20.935%	94,171	+252.113%
2024-11-14	0.089800	0.089800	0.071200	0.089800	+259.200%	592,420	+178.396%
2024-11-12	0.025000	0.025000	0.025000	0.025000	+11.607%	41,260	+900.000%
2024-11-06	0.022400	0.022400	0.022400	0.022400	-10.400%	348,771	+1,016.071%
2024-11-01	0.025000	0.025000	0.025000	0.025000	+4.603%	10,434	+900.000%
2024-10-16	0.023900	0.023900	0.023900	0.023900	+14.354%	14,363	+946.025%
2024-10-11	0.020900	0.020900	0.020900	0.020900	-5.430%	14,782	+1,096.172%
2024-10-09	0.022100	0.022100	0.022100	0.022100	-25.839%	32,026	+1,031.222%
2024-10-02	0.029800	0.029800	0.029800	0.029800	+6.050%	5,961	+738.926%
2024-09-30	0.028100	0.028100	0.028100	0.028100	+11.508%	385	+789.680%
2024-09-27	0.025200	0.025200	0.025200	0.025200	-15.719%	490	+892.063%
2024-09-26	0.030000	0.030000	0.029900	0.029900	+7.261%	8,704	+736.120%
2024-09-20	0.027876	0.027876	0.027876	0.027876	-15.527%	16,400	+796.829%
2024-09-19	0.030100	0.033000	0.030100	0.033000	+65.000%	119,716	+657.576%
2024-09-06	0.020000	0.020000	0.020000	0.020000	-13.793%	16,646	+1,150.000%
2024-08-29	0.023200	0.023200	0.023200	0.023200	-8.517%	3,119	+977.586%
2024-08-23	0.025360	0.025360	0.025360	0.025360	+26.800%	9,000	+885.804%
2024-08-16	0.020000	0.020000	0.020000	0.020000	-25.739%	12,447	+1,150.000%
2024-08-13	0.026932	0.026932	0.026932	0.026932	+34.660%	5,192	+828.264%
2024-08-08	0.021000	0.021000	0.020000	0.020000	-13.043%	40,458	+1,150.000%
2024-08-07	0.023000	0.023000	0.019500	0.023000	+1.322%	0	+986.957%
2024-08-06	0.019600	0.023000	0.019500	0.022700	-1.304%	0	+1,001.322%
2024-08-05	0.019500	0.023000	0.019500	0.023000	0.000%	0	+986.957%
2024-08-02	0.023000	0.023000	0.020100	0.023000	+6.977%	0	+986.957%
2024-08-01	0.023000	0.023000	0.021500	0.021500	-6.114%	0	+1,062.791%
2024-07-31	0.023000	0.023000	0.022899	0.022900	-0.435%	0	+991.703%
2024-07-30	0.023000	0.023000	0.020000	0.023000	+9.524%	0	+986.957%
2024-07-29	0.019500	0.024000	0.019500	0.021000	+5.000%	0	+1,090.476%
2024-07-26	0.019200	0.021000	0.019200	0.020000	0.000%	0	+1,150.000%
2024-07-25	0.023800	0.023800	0.020000	0.020000	-16.318%	0	+1,150.000%
2024-07-23	0.021100	0.023900	0.020200	0.023900	+13.810%	0	+946.025%
2024-07-22	0.022900	0.022900	0.021000	0.021000	-12.134%	0	+1,090.476%
2024-07-19	0.024900	0.024900	0.023000	0.023900	+9.633%	0	+946.025%
2024-07-18	0.024000	0.024000	0.019300	0.021800	+8.458%	0	+1,046.789%
2024-07-17	0.021500	0.024000	0.020000	0.020100	-6.512%	0	+1,143.781%
2024-07-16	0.020000	0.024900	0.018500	0.021500	-13.793%	0	+1,062.791%
2024-07-15	0.024900	0.024940	0.018600	0.024940	+24.700%	0	+902.406%
2024-07-12	0.019500	0.025000	0.019500	0.020000	+2.564%	215,780	+1,150.000%
2024-07-11	0.019500	0.019500	0.018250	0.019500	+9.551%	0	+1,182.051%
2024-07-10	0.016200	0.018600	0.016200	0.017800	-1.111%	0	+1,304.494%
2024-07-09	0.020100	0.020100	0.016500	0.018000	-7.692%	0	+1,288.889%
2024-07-08	0.020000	0.021800	0.018701	0.019500	+4.839%	132,866	+1,182.051%
2024-07-05	0.017800	0.018700	0.016600	0.018600	-7.000%	0	+1,244.086%
2024-07-03	0.019965	0.020000	0.016600	0.020000	+12.360%	0	+1,150.000%
2024-07-02	0.018510	0.025000	0.015000	0.017800	-4.301%	0	+1,304.494%
2024-07-01	0.019600	0.022249	0.018500	0.018600	-13.889%	0	+1,244.086%
2024-06-28	0.020000	0.025900	0.019700	0.021600	+3.226%	263,871	+1,057.407%
2024-06-27	0.028000	0.028000	0.019500	0.020925	+7.308%	154,936	+1,094.743%
2024-06-26	0.021900	0.023500	0.019400	0.019500	-2.500%	72,120	+1,182.051%
2024-06-25	0.022000	0.022000	0.018100	0.020000	+5.263%	25,845	+1,150.000%
2024-06-24	0.023000	0.023000	0.019000	0.019000	-5.000%	56,686	+1,215.789%
2024-06-21	0.022600	0.022600	0.020000	0.020000	-11.504%	0	+1,150.000%
2024-06-20	0.020000	0.022600	0.020000	0.022600	+25.556%	0	+1,006.195%
2024-06-18	0.023500	0.023500	0.017450	0.018000	-10.000%	99,037	+1,288.889%
2024-06-17	0.020000	0.021000	0.018300	0.020000	+9.890%	71,851	+1,150.000%
2024-06-14	0.020100	0.024000	0.018200	0.018200	-20.175%	122,700	+1,273.626%
2024-06-13	0.026000	0.026101	0.022100	0.022800	+8.571%	0	+996.491%
2024-06-12	0.026100	0.028000	0.021000	0.021000	-11.765%	336,393	+1,090.476%
2024-06-11	0.023100	0.029800	0.023100	0.023800	-20.134%	123,668	+950.420%
2024-06-10	0.026700	0.029800	0.025000	0.029800	+14.176%	43,571	+738.926%
2024-06-07	0.026999	0.028500	0.025100	0.026100	-5.091%	76,674	+857.854%
2024-06-06	0.026700	0.027500	0.023500	0.027500	+18.534%	0	+809.091%
2024-06-05	0.023301	0.023500	0.023200	0.023200	-12.284%	0	+977.586%
2024-06-04	0.025200	0.029900	0.015100	0.026449	-4.170%	0	+845.215%
2024-06-03	0.028000	0.028000	0.025100	0.027600	-7.692%	0	+805.797%
2024-05-31	0.030000	0.030000	0.028500	0.029900	+2.397%	0	+736.120%
2024-05-30	0.028900	0.029700	0.028900	0.029200	+5.797%	0	+756.164%
2024-05-29	0.029300	0.029300	0.027500	0.027600	-1.779%	0	+805.797%
2024-05-28	0.031000	0.031000	0.028100	0.028100	-9.355%	0	+789.680%
2024-05-24	0.028900	0.034800	0.028500	0.031000	+6.897%	0	+706.452%
2024-05-23	0.029200	0.030000	0.028900	0.029000	-1.024%	0	+762.069%
2024-05-22	0.034700	0.034800	0.029200	0.029300	-15.562%	0	+753.242%
2024-05-21	0.030500	0.034700	0.030100	0.034700	+13.399%	0	+620.461%
2024-05-20	0.034000	0.034000	0.030500	0.030600	0.000%	0	+716.993%
2024-05-17	0.030700	0.034800	0.030500	0.030600	-6.707%	0	+716.993%
2024-05-16	0.030700	0.036000	0.030600	0.032800	+5.806%	36,274	+662.195%
2024-05-15	0.030000	0.034800	0.030000	0.031000	0.000%	0	+706.452%
2024-05-14	0.030600	0.038000	0.030500	0.031000	-11.429%	0	+706.452%
2024-05-13	0.030600	0.035000	0.030600	0.035000	+1.171%	0	+614.286%
2024-05-10	0.034800	0.035000	0.032300	0.034595	-1.157%	0	+622.648%
2024-05-09	0.034800	0.035000	0.032000	0.035000	+6.061%	0	+614.286%
2024-05-08	0.034000	0.035000	0.032551	0.033000	+2.804%	0	+657.576%
2024-05-07	0.032000	0.034900	0.032000	0.032100	-3.604%	0	+678.816%
2024-05-06	0.035900	0.035900	0.032134	0.033300	-4.310%	0	+650.751%
2024-05-03	0.033364	0.035000	0.032100	0.034800	+3.418%	0	+618.391%
2024-05-02	0.030000	0.034000	0.029100	0.033650	+1.051%	0	+642.942%
2024-05-01	0.033900	0.033900	0.030000	0.033300	-0.987%	0	+650.751%
2024-04-30	0.033292	0.034800	0.032900	0.033632	-0.791%	0	+643.340%
2024-04-29	0.032900	0.034900	0.030000	0.033900	-0.587%	0	+637.463%
2024-04-26	0.029900	0.034100	0.029900	0.034100	-7.588%	0	+633.138%
2024-04-25	0.030000	0.039500	0.030000	0.036900	-2.122%	324,367	+577.507%
2024-04-24	0.031800	0.038000	0.031800	0.037700	+5.017%	0	+563.130%
2024-04-23	0.036700	0.039300	0.031000	0.035899	-7.951%	0	+596.398%
2024-04-22	0.033000	0.039900	0.033000	0.039000	-1.753%	0	+541.026%
2024-04-19	0.035000	0.040000	0.035000	0.039696	+0.161%	0	+529.786%
2024-04-18	0.040000	0.040000	0.039632	0.039632	-0.920%	0	+530.803%
2024-04-17	0.036900	0.040000	0.031800	0.040000	+11.111%	0	+525.000%
2024-04-16	0.030100	0.039800	0.029900	0.036000	-9.548%	92,454	+594.444%
2024-04-15	0.036900	0.044800	0.031000	0.039800	-13.343%	209,861	+528.141%
2024-04-12	0.042900	0.045928	0.035800	0.045928	+17.086%	22,896	+444.330%
2024-04-11	0.038800	0.039226	0.036800	0.039226	+9.570%	0	+537.332%
2024-04-10	0.033300	0.036700	0.033300	0.035800	-2.981%	0	+598.324%
2024-04-09	0.038800	0.038800	0.033000	0.036900	+8.529%	0	+577.507%
2024-04-08	0.039900	0.039900	0.034000	0.034000	-13.924%	115,707	+635.294%
2024-04-05	0.044000	0.044400	0.033000	0.039500	-1.250%	0	+532.911%
2024-04-04	0.044000	0.045600	0.038800	0.040000	-5.660%	0	+525.000%
2024-04-03	0.039900	0.047000	0.038900	0.042400	+6.000%	306,683	+489.623%
2024-04-02	0.050000	0.050000	0.030500	0.040000	-57.895%	1,301,028	+525.000%
2024-04-01	0.081500	0.100000	0.081500	0.095000	-12.281%	8,503	+163.158%
2024-03-28	0.100000	0.120000	0.100000	0.108300	+33.210%	66,324	+130.840%
2024-03-27	0.090000	0.100000	0.081300	0.081300	-9.667%	0	+207.503%
2024-03-26	0.090000	0.100000	0.090000	0.090000	-10.000%	0	+177.778%
2024-03-25	0.090000	0.100000	0.090000	0.100000	0.000%	0	+150.000%
2024-03-22	0.086000	0.100000	0.086000	0.100000	+5.263%	0	+150.000%
2024-03-21	0.095000	0.109900	0.090000	0.095000	+6.742%	0	+163.158%
2024-03-20	0.095000	0.096900	0.088000	0.089000	-8.624%	0	+180.899%
2024-03-19	0.073000	0.107500	0.070000	0.097400	+34.160%	0	+156.674%
2024-03-18	0.075000	0.075000	0.059000	0.072600	+21.000%	0	+244.353%
2024-03-15	0.060000	0.065700	0.056000	0.060000	-4.000%	0	+316.667%
2024-03-14	0.070000	0.070000	0.060000	0.062500	-13.074%	67,447	+300.000%
2024-03-13	0.071800	0.077500	0.071799	0.071900	+1.410%	101,206	+247.705%
2024-03-12	0.068999	0.077000	0.068800	0.070900	+1.286%	0	+252.609%
2024-03-11	0.071200	0.071300	0.070000	0.070000	-2.778%	0	+257.143%
2024-03-08	0.076500	0.076500	0.072000	0.072000	-5.263%	0	+247.222%
2024-03-07	0.077000	0.079000	0.073200	0.076000	-3.676%	0	+228.947%
2024-03-06	0.074400	0.079800	0.073800	0.078900	+6.334%	0	+216.857%
2024-03-05	0.074100	0.075000	0.073100	0.074200	0.000%	0	+236.927%
2024-03-04	0.074000	0.077551	0.074000	0.074200	-6.667%	0	+236.927%
2024-03-01	0.076100	0.084800	0.073000	0.079500	-0.625%	69,691	+214.465%
2024-02-29	0.077500	0.082800	0.071600	0.080000	+0.866%	0	+212.500%
2024-02-28	0.071100	0.079700	0.065000	0.079313	-0.859%	44,423	+215.207%
2024-02-27	0.081000	0.081000	0.071100	0.080000	-1.235%	0	+212.500%
2024-02-26	0.085000	0.085100	0.080000	0.081000	-8.989%	0	+208.642%
2024-02-23	0.080000	0.089000	0.075100	0.089000	+10.014%	0	+180.899%
2024-02-22	0.090000	0.090000	0.078700	0.080899	-4.825%	0	+209.027%
2024-02-21	0.090000	0.090000	0.083000	0.085000	0.000%	0	+194.118%
2024-02-20	0.089900	0.090000	0.085000	0.085000	-1.392%	0	+194.118%
2024-02-16	0.090800	0.097500	0.086000	0.086200	+1.412%	0	+190.023%
2024-02-15	0.092000	0.092000	0.085000	0.085000	-12.999%	0	+194.118%
2024-02-14	0.085200	0.097800	0.085200	0.097700	-0.306%	0	+155.885%
2024-02-13	0.083000	0.098000	0.083000	0.098000	+2.083%	0	+155.102%
2024-02-12	0.090000	0.102300	0.089950	0.096000	+15.663%	0	+160.417%
2024-02-09	0.095000	0.101100	0.080100	0.083000	-12.632%	8	+201.205%
2024-02-08	0.109900	0.109900	0.090000	0.095000	+5.205%	0	+163.158%
2024-02-07	0.100000	0.100000	0.090300	0.090300	-9.700%	0	+176.855%
2024-02-06	0.100000	0.109900	0.095100	0.100000	-9.091%	0	+150.000%
2024-02-05	0.105000	0.110000	0.090000	0.110000	+4.662%	0	+127.273%
2024-02-02	0.095050	0.110000	0.085800	0.105100	+5.629%	0	+137.869%
2024-02-01	0.096700	0.110000	0.089000	0.099499	+3.001%	0	+151.259%
2024-01-31	0.085000	0.096900	0.085000	0.096600	-0.617%	0	+158.799%
2024-01-30	0.071500	0.097200	0.071500	0.097200	+21.500%	161	+157.202%
2024-01-29	0.080000	0.109800	0.079000	0.080000	-17.526%	0	+212.500%
2024-01-26	0.097300	0.099000	0.094900	0.097000	+0.832%	0	+157.732%
2024-01-25	0.122400	0.122400	0.095100	0.096200	-0.414%	100	+159.875%
2024-01-24	0.103100	0.124800	0.091100	0.096600	-5.756%	417	+158.799%
2024-01-23	0.113100	0.114900	0.100700	0.102500	-16.121%	0	+143.902%
2024-01-22	0.110000	0.124900	0.110000	0.122200	+4.000%	0	+104.583%
2024-01-19	0.119000	0.127500	0.102000	0.117500	-1.674%	0	+112.766%
2024-01-18	0.119000	0.125000	0.119000	0.119500	-0.582%	100	+109.205%
2024-01-17	0.125100	0.129100	0.118200	0.120200	-3.917%	0	+107.987%
2024-01-16	0.139800	0.139800	0.125000	0.125100	-4.649%	0	+99.840%
2024-01-12	0.138500	0.144250	0.130101	0.131200	-6.286%	0	+90.549%
2024-01-11	0.145300	0.154100	0.138100	0.140000	-6.667%	0	+78.571%
2024-01-10	0.136000	0.158000	0.136000	0.150000	-5.063%	0	+66.667%
2024-01-09	0.150000	0.158000	0.150000	0.158000	0.000%	0	+58.228%
2024-01-08	0.147500	0.159200	0.147500	0.158000	+8.890%	0	+58.228%
2024-01-05	0.148400	0.150101	0.141500	0.145100	-6.387%	276	+72.295%
2024-01-04	0.148499	0.155000	0.148201	0.155000	+0.324%	0	+61.290%
2024-01-03	0.150000	0.155000	0.147100	0.154500	+3.000%	11	+61.812%
2024-01-02	0.145000	0.150000	0.140101	0.150000	+4.895%	526	+66.667%
2023-12-29	0.145000	0.149600	0.136000	0.143000	-1.379%	0	+74.825%
2023-12-28	0.150000	0.159900	0.144990	0.145000	+2.837%	0	+72.414%
2023-12-27	0.132000	0.159500	0.131200	0.141000	-5.051%	100	+77.305%
2023-12-26	0.147000	0.153000	0.147000	0.148500	-1.000%	0	+68.350%
2023-12-22	0.154900	0.154900	0.131000	0.150000	+7.066%	0	+66.667%
2023-12-21	0.130000	0.154800	0.130000	0.140100	-5.338%	0	+78.444%
2023-12-20	0.140000	0.149000	0.140000	0.148000	+2.636%	0	+68.919%
2023-12-19	0.130000	0.149900	0.130000	0.144199	+3.368%	0	+73.372%
2023-12-18	0.131000	0.150000	0.131000	0.139500	+1.455%	0	+79.211%
2023-12-15	0.147800	0.149535	0.135000	0.137500	+1.103%	0	+81.818%
2023-12-14	0.135969	0.150000	0.133100	0.136000	+4.858%	0	+83.824%
2023-12-13	0.139900	0.139900	0.126000	0.129699	+2.448%	0	+92.754%
2023-12-12	0.127999	0.129899	0.126200	0.126600	-1.860%	0	+97.472%
2023-12-11	0.125000	0.139999	0.125000	0.129000	+1.976%	80	+93.798%
2023-12-07	0.132000	0.132100	0.126500	0.126500	-5.597%	0	+97.628%
2023-12-06	0.136200	0.136200	0.130000	0.134000	-3.597%	0	+86.567%
2023-12-05	0.150000	0.154900	0.139000	0.139000	-6.144%	0	+79.856%
2023-12-04	0.157500	0.157500	0.136200	0.148100	-4.080%	0	+68.805%
2023-12-01	0.132000	0.154400	0.132000	0.154400	+16.970%	0	+61.917%
2023-11-30	0.140100	0.156900	0.132000	0.132000	-11.647%	0	+89.394%
2023-11-29	0.148200	0.150100	0.132000	0.149400	-0.400%	0	+67.336%
2023-11-28	0.117500	0.160000	0.117500	0.150000	+27.664%	0	+66.667%
2023-11-27	0.115101	0.127600	0.115101	0.117496	-0.427%	0	+112.773%
2023-11-24	0.120000	0.135000	0.118000	0.118000	-0.506%	0	+111.864%
2023-11-22	0.125000	0.140051	0.116200	0.118600	-8.062%	200	+110.793%
2023-11-21	0.170000	0.170000	0.100000	0.129000	-12.602%	388	+93.798%
2023-11-20	0.149899	0.170000	0.147500	0.147600	-1.666%	0	+69.377%
2023-11-17	0.150000	0.154800	0.147500	0.150100	+0.067%	0	+66.556%
2023-11-16	0.155000	0.155000	0.148300	0.150000	-3.226%	0	+66.667%
2023-11-15	0.159900	0.182800	0.150000	0.155000	-1.587%	900	+61.290%
2023-11-14	0.140500	0.164400	0.140500	0.157499	+1.612%	0	+58.731%
2023-11-13	0.165100	0.165100	0.155000	0.155000	-6.061%	0	+61.290%
2023-11-10	0.155000	0.180000	0.154100	0.165000	+3.189%	0	+51.515%
2023-11-09	0.178800	0.202500	0.159900	0.159900	-10.169%	0	+56.348%
2023-11-08	0.150000	0.178000	0.129000	0.178000	+4.891%	0	+40.449%
2023-11-07	0.170000	0.185000	0.145100	0.169700	+2.848%	0	+47.319%
2023-11-06	0.156000	0.172200	0.156000	0.165000	+10.000%	0	+51.515%
2023-11-03	0.175500	0.182900	0.150000	0.150000	-9.091%	18	+66.667%
2023-11-02	0.141400	0.185000	0.141400	0.165000	+10.000%	32	+51.515%
2023-11-01	0.141000	0.158800	0.140100	0.150000	0.000%	0	+66.667%
2023-10-31	0.137000	0.150100	0.137000	0.150000	+7.143%	0	+66.667%
2023-10-30	0.140200	0.150001	0.123400	0.140000	0.000%	400	+78.571%
2023-10-27	0.139600	0.169800	0.132000	0.140000	+3.704%	256	+78.571%
2023-10-26	0.133100	0.172300	0.131000	0.135000	+2.273%	0	+85.185%
2023-10-25	0.160000	0.171200	0.131900	0.132000	-8.333%	0	+89.394%
2023-10-24	0.141100	0.150000	0.140000	0.144000	+2.128%	300	+73.611%
2023-10-23	0.150500	0.165250	0.140200	0.141000	-11.820%	0	+77.305%
2023-10-20	0.160300	0.161600	0.150500	0.159900	-24.753%	0	+56.348%
2023-10-19	0.155000	0.285800	0.150000	0.212500	+35.350%	400	+17.647%
2023-10-18	0.167300	0.180000	0.155000	0.157000	-1.936%	0	+59.236%
2023-10-17	0.152900	0.188000	0.152900	0.160100	+6.733%	400	+56.152%
2023-10-16	0.155000	0.167500	0.150000	0.150000	-3.226%	0	+66.667%
2023-10-13	0.155600	0.170000	0.155000	0.155000	-0.322%	0	+61.290%
2023-10-12	0.180000	0.180000	0.155500	0.155500	-5.298%	0	+60.772%
2023-10-11	0.170000	0.202400	0.160000	0.164200	-8.778%	0	+52.253%
2023-10-10	0.156000	0.214951	0.156000	0.180000	+12.500%	50	+38.889%
2023-10-09	0.153000	0.180900	0.150000	0.160000	+4.918%	0	+56.250%
2023-10-06	0.170000	0.187200	0.152500	0.152500	-10.294%	400	+63.934%
2023-10-05	0.190000	0.197300	0.170000	0.170000	0.000%	0	+47.059%
2023-10-04	0.191100	0.191101	0.170000	0.170000	-11.041%	0	+47.059%
2023-10-03	0.200000	0.200000	0.190000	0.191100	+0.052%	0	+30.822%
2023-10-02	0.195000	0.260000	0.190000	0.191000	-2.051%	0	+30.890%
2023-09-29	0.219900	0.219900	0.195000	0.195000	-2.985%	600	+28.205%
2023-09-28	0.210000	0.225000	0.200000	0.201000	-0.099%	0	+24.378%
2023-09-27	0.251200	0.251200	0.200000	0.201200	-3.732%	0	+24.254%
2023-09-26	0.242400	0.242400	0.200100	0.209000	-17.195%	178	+19.617%
2023-09-25	0.259800	0.259800	0.205100	0.252400	+6.050%	0	-0.951%
2023-09-22	0.231500	0.238000	0.225000	0.238000	-0.251%	0	+5.042%
2023-09-21	0.239000	0.239400	0.222000	0.238600	-0.583%	0	+4.778%
2023-09-20	0.303700	0.303700	0.213000	0.240000	-23.200%	100	+4.167%
2023-09-19	0.275000	0.312500	0.275000	0.312500	+5.896%	0	-20.000%
2023-09-18	0.275100	0.320000	0.275000	0.295100	-12.563%	0	-15.283%
2023-09-15	0.340000	0.340000	0.270000	0.337500	+6.804%	0	-25.926%
2023-09-14	0.311000	0.316000	0.311000	0.316000	-2.016%	0	-20.886%
2023-09-13	0.340000	0.340000	0.322500	0.322500	-5.147%	0	-22.481%
2023-09-12	0.322500	0.340000	0.322500	0.340000	0.000%	0	-26.471%
2023-09-11	0.301251	0.340000	0.301251	0.340000	0.000%	0	-26.471%

.dark-mode .vSMbBy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSMbBy{ color: #333333; background-color: white; border: 2px solid #333333; }MVSTWMicrovast Holdings, Inc. Warrantsstock NASDAQ Warrant

MVSTW
Microvast Holdings, Inc. Warrants
stock NASDAQ Warrant