Dark

PONOW
Pono Capital Corp Warrant
stock NASDAQ

Inactive

Feb 3, 2023

0.1600USD+6.667%(+0.0100)766,456

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-03	0.160000	0.175000	0.150000	0.160000	+6.667%	766,456	0.000%
2023-02-02	0.130000	0.152500	0.110000	0.150000	+25.000%	262,633	+6.667%
2023-02-01	0.114800	0.125000	0.075000	0.120000	+6.952%	2,200	+33.333%
2023-01-31	0.098900	0.114000	0.090000	0.112200	+23.841%	23,491	+42.602%
2023-01-30	0.105000	0.105000	0.080000	0.090600	-9.491%	42,354	+76.600%
2023-01-27	0.100100	0.110000	0.090000	0.100100	-8.668%	12,150	+59.840%
2023-01-26	0.099700	0.122500	0.099700	0.109600	+10.373%	57,883	+45.985%
2023-01-25	0.080600	0.122500	0.079500	0.099300	+10.333%	113,094	+61.128%
2023-01-24	0.087900	0.118800	0.080000	0.090000	+12.500%	38,186	+77.778%
2023-01-23	0.083200	0.084800	0.077500	0.080000	-5.437%	46,500	+100.000%
2023-01-20	0.077500	0.095700	0.077500	0.084600	+5.750%	53,825	+89.125%
2023-01-19	0.077100	0.082500	0.060300	0.080000	0.000%	155,642	+100.000%
2023-01-18	0.090000	0.091600	0.080000	0.080000	-5.882%	46,111	+100.000%
2023-01-17	0.068000	0.151900	0.060000	0.085000	+25.000%	23,732	+88.235%
2023-01-13	0.068000	0.068000	0.068000	0.068000	+13.145%	675	+135.294%
2023-01-12	0.060100	0.060100	0.057900	0.060100	-12.772%	29,992	+166.223%
2023-01-06	0.058500	0.068900	0.050000	0.068900	+12.215%	72,364	+132.221%
2023-01-05	0.077900	0.077900	0.060000	0.061400	-5.538%	36,750	+160.586%
2022-12-30	0.065000	0.065000	0.065000	0.065000	+36.555%	250	+146.154%
2022-12-27	0.047500	0.047600	0.047500	0.047600	+0.211%	400	+236.134%
2022-12-22	0.047500	0.047500	0.047500	0.047500	-5.000%	500	+236.842%
2022-12-14	0.050000	0.050000	0.050000	0.050000	+25.000%	10,000	+220.000%
2022-12-13	0.040000	0.040000	0.040000	0.040000	-19.355%	100	+300.000%
2022-12-12	0.050000	0.050000	0.049600	0.049600	-0.800%	10,600	+222.581%
2022-12-08	0.050000	0.050000	0.050000	0.050000	-10.714%	25,300	+220.000%
2022-12-05	0.057500	0.057500	0.056000	0.056000	-2.609%	25,800	+185.714%
2022-12-02	0.130000	0.130000	0.057500	0.057500	-4.167%	26,902	+178.261%
2022-12-01	0.055000	0.060000	0.050000	0.060000	+9.689%	59,000	+166.667%
2022-11-28	0.065000	0.065000	0.054700	0.054700	-45.300%	12,638	+192.505%
2022-11-23	0.029000	0.160000	0.029000	0.100000	+244.828%	27,720	+60.000%
2022-11-22	0.029000	0.029000	0.029000	0.029000	+68.605%	2,932	+451.724%
2022-11-21	0.016000	0.017200	0.016000	0.017200	-38.571%	14,654	+830.233%
2022-11-16	0.031000	0.031000	0.028000	0.028000	-28.389%	9,363	+471.429%
2022-11-15	0.044300	0.044300	0.039100	0.039100	-18.201%	1,400	+309.207%
2022-11-14	0.036200	0.057800	0.015100	0.047800	-22.276%	9,020	+234.728%
2022-11-11	0.061500	0.061500	0.061500	0.061500	+2.500%	300	+160.163%
2022-11-07	0.060000	0.060000	0.060000	0.060000	-14.286%	10,000	+166.667%
2022-10-11	0.020000	0.070000	0.020000	0.070000	+8.192%	550	+128.571%
2022-10-05	0.064700	0.064700	0.064700	0.064700	-28.111%	200	+147.295%
2022-09-29	0.090000	0.090000	0.089900	0.090000	-7.407%	26,062	+77.778%
2022-09-28	0.130000	0.130000	0.052800	0.097200	-32.966%	11,642	+64.609%
2022-09-26	0.145000	0.145000	0.145000	0.145000	+2.837%	200	+10.345%
2022-09-23	0.141000	0.154600	0.141000	0.141000	-4.922%	31,705	+13.475%
2022-09-22	0.148300	0.148300	0.148300	0.148300	-2.370%	200	+7.889%
2022-09-21	0.159900	0.159900	0.151900	0.151900	-5.003%	300	+5.332%
2022-09-19	0.134600	0.159900	0.120000	0.159900	0.000%	1,277	+0.063%
2022-09-16	0.160000	0.160000	0.159900	0.159900	-1.600%	275	+0.063%
2022-09-14	0.124700	0.162500	0.124700	0.162500	+1.563%	700	-1.538%
2022-09-13	0.150000	0.160000	0.150000	0.160000	+6.667%	800	0.000%
2022-09-12	0.150000	0.150000	0.150000	0.150000	0.000%	200	+6.667%
2022-09-09	0.134600	0.150000	0.120000	0.150000	+36.364%	10,205	+6.667%
2022-09-08	0.060000	0.149900	0.045000	0.110000	+175.000%	1,020,374	+45.455%
2022-09-02	0.040000	0.040000	0.040000	0.040000	+33.333%	15,000	+300.000%
2022-09-01	0.022500	0.030000	0.022500	0.030000	0.000%	2,194	+433.333%
2022-08-26	0.030000	0.030000	0.030000	0.030000	0.000%	50,400	+433.333%
2022-08-25	0.030000	0.030000	0.030000	0.030000	-13.793%	25,000	+433.333%
2022-08-22	0.034800	0.034800	0.034800	0.034800	-42.000%	120	+359.770%
2022-08-11	0.060000	0.060000	0.060000	0.060000	-27.273%	414	+166.667%
2022-08-09	0.082500	0.082500	0.082500	0.082500	+0.123%	2,000	+93.939%
2022-08-05	0.082399	0.082399	0.082399	0.082399	+1.227%	0	+94.177%
2022-07-27	0.081400	0.081400	0.081400	0.081400	+60.236%	100	+96.560%
2022-07-21	0.050000	0.050900	0.050000	0.050800	-15.333%	25,850	+214.961%
2022-07-12	0.059900	0.060000	0.059900	0.060000	-3.226%	3,000	+166.667%
2022-07-11	0.060100	0.062000	0.060100	0.062000	+0.162%	29,500	+158.065%
2022-07-08	0.061900	0.061900	0.061900	0.061900	+0.162%	400	+158.481%
2022-07-05	0.061900	0.061900	0.061800	0.061800	+1.478%	400	+158.900%
2022-06-28	0.061500	0.061500	0.060100	0.060900	-4.695%	1,200	+162.726%
2022-06-24	0.063900	0.063900	0.063900	0.063900	-8.714%	201	+150.391%
2022-06-17	0.070000	0.070000	0.070000	0.070000	+12.903%	300	+128.571%
2022-06-15	0.061900	0.062000	0.061900	0.062000	+43.852%	27,000	+158.065%
2022-06-14	0.050000	0.050000	0.043100	0.043100	-38.429%	920	+271.230%
2022-06-13	0.070000	0.070000	0.070000	0.070000	-12.500%	100	+128.571%
2022-06-02	0.080000	0.080000	0.080000	0.080000	-21.951%	100	+100.000%
2022-05-31	0.102500	0.102500	0.102500	0.102500	+2.500%	5,000	+56.098%
2022-05-27	0.100000	0.100000	0.100000	0.100000	+16.414%	1,500	+60.000%
2022-05-26	0.086000	0.089700	0.085900	0.085900	-23.982%	1,100	+86.263%
2022-05-25	0.114900	0.114900	0.113000	0.113000	+3.575%	20,184	+41.593%
2022-05-24	0.080000	0.110000	0.080000	0.109100	-9.083%	4,452	+46.654%
2022-05-23	0.143200	0.144900	0.100000	0.120000	+19.760%	94,021	+33.333%
2022-05-20	0.090000	0.129700	0.090000	0.100200	-32.977%	3,712	+59.681%
2022-05-19	0.219000	0.219000	0.140000	0.149500	+15.000%	3,625	+7.023%
2022-05-18	0.100200	0.149000	0.100200	0.130000	-15.584%	3,101	+23.077%
2022-05-17	0.220000	0.220000	0.154000	0.154000	+5.624%	3,003	+3.896%
2022-05-16	0.191000	0.191000	0.090000	0.145800	-1.619%	3,804	+9.739%
2022-05-13	0.099000	0.210000	0.099000	0.148200	+7.314%	3,556	+7.962%
2022-05-12	0.076300	0.138100	0.076300	0.138100	+15.083%	2,950	+15.858%
2022-05-09	0.120000	0.120000	0.120000	0.120000	-33.848%	245	+33.333%
2022-05-06	0.058000	0.181400	0.058000	0.181400	+29.571%	6,512	-11.797%
2022-05-05	0.079000	0.155100	0.079000	0.140000	-18.981%	6,196	+14.286%
2022-05-03	0.088200	0.224200	0.088200	0.172800	+15.123%	11,502	-7.407%
2022-05-02	0.144200	0.150100	0.144200	0.150100	+11.516%	10,358	+6.596%
2022-04-28	0.150100	0.170000	0.134600	0.134600	-20.824%	3,112	+18.871%
2022-04-27	0.140000	0.170000	0.140000	0.170000	-10.526%	4,215	-5.882%
2022-04-26	0.140000	0.214200	0.140000	0.190000	+5.556%	7,522	-15.789%
2022-04-22	0.200000	0.200000	0.180000	0.180000	-4.357%	10,380	-11.111%
2022-04-21	0.124600	0.204700	0.124600	0.188200	-0.895%	3,615	-14.984%
2022-04-20	0.210000	0.210000	0.111400	0.189900	-9.571%	3,986	-15.745%
2022-04-19	0.234900	0.234900	0.141800	0.210000	-11.728%	2,006	-23.810%
2022-04-14	0.237900	0.237900	0.205200	0.237900	-0.042%	845	-32.745%
2022-04-08	0.237900	0.238000	0.237900	0.238000	0.000%	1,500	-32.773%
2022-04-07	0.237900	0.238000	0.237800	0.238000	+0.422%	4,400	-32.773%
2022-04-06	0.236900	0.237000	0.236900	0.237000	-0.378%	600	-32.489%
2022-04-05	0.237900	0.237900	0.230100	0.237900	+7.404%	2,200	-32.745%
2022-04-04	0.237900	0.237900	0.221500	0.221500	-3.696%	1,100	-27.765%
2022-04-01	0.230000	0.230000	0.230000	0.230000	-3.280%	2,044	-30.435%
2022-03-31	0.226400	0.238000	0.226300	0.237800	+8.140%	5,367	-32.717%
2022-03-30	0.219900	0.219900	0.200100	0.219900	0.000%	3,000	-27.240%
2022-03-29	0.229500	0.229500	0.201000	0.219900	-4.141%	98,250	-27.240%
2022-03-28	0.229500	0.229600	0.201000	0.229400	+6.351%	52,100	-30.253%
2022-03-25	0.229700	0.229700	0.200000	0.215700	-6.136%	50,500	-25.823%
2022-03-24	0.201100	0.229800	0.201100	0.229800	-0.043%	6,047	-30.374%
2022-03-23	0.229900	0.229900	0.201000	0.229900	0.000%	42,147	-30.405%
2022-03-22	0.239800	0.239800	0.229900	0.229900	-4.168%	1,400	-30.405%
2022-03-21	0.237800	0.239900	0.229900	0.239900	+14.238%	5,800	-33.306%
2022-03-18	0.262600	0.262600	0.206600	0.210000	+0.962%	42,944	-23.810%
2022-03-17	0.229800	0.229800	0.201100	0.208000	-0.905%	7,060	-23.077%
2022-03-16	0.200000	0.209900	0.200000	0.209900	-12.578%	800	-23.773%
2022-03-15	0.240100	0.240100	0.240100	0.240100	+4.437%	210	-33.361%
2022-03-14	0.229900	0.229900	0.229900	0.229900	0.000%	600	-30.405%
2022-03-11	0.229900	0.229900	0.229900	0.229900	+8.546%	400	-30.405%
2022-03-10	0.190000	0.211800	0.190000	0.211800	-11.713%	1,900	-24.457%
2022-03-09	0.239900	0.239900	0.239900	0.239900	+0.968%	200	-33.306%
2022-03-08	0.237900	0.238000	0.237600	0.237600	-1.000%	600	-32.660%
2022-03-07	0.239900	0.240000	0.239900	0.240000	+0.042%	200	-33.333%
2022-03-04	0.239900	0.239900	0.239900	0.239900	+0.798%	200	-33.306%
2022-03-03	0.238000	0.238000	0.238000	0.238000	-2.778%	600	-32.773%
2022-03-02	0.249900	0.249900	0.240100	0.244800	-3.962%	500	-34.641%
2022-03-01	0.254900	0.254900	0.254900	0.254900	-1.924%	400	-37.230%
2022-02-28	0.259900	0.259900	0.259900	0.259900	-3.705%	600	-38.438%
2022-02-25	0.269900	0.269900	0.269900	0.269900	+3.848%	200	-40.719%
2022-02-24	0.259900	0.259900	0.259900	0.259900	-3.741%	695	-38.438%
2022-02-23	0.270000	0.270000	0.270000	0.270000	+5.345%	200	-40.741%
2022-02-22	0.270000	0.270000	0.256200	0.256300	-8.464%	10,876	-37.573%
2022-02-18	0.280000	0.280000	0.280000	0.280000	+4.712%	300	-42.857%
2022-02-17	0.267400	0.267500	0.267400	0.267400	-6.175%	1,000	-40.165%
2022-02-16	0.240100	0.285000	0.240100	0.285000	+1.786%	1,670	-43.860%
2022-02-14	0.280000	0.280000	0.280000	0.280000	+3.704%	100	-42.857%
2022-02-11	0.270000	0.270000	0.270000	0.270000	-6.897%	920	-40.741%
2022-02-10	0.279900	0.300000	0.272700	0.290000	+3.571%	65,484	-44.828%
2022-02-08	0.279900	0.280000	0.279700	0.280000	+7.775%	7,000	-42.857%
2022-02-07	0.259800	0.259800	0.259800	0.259800	-10.660%	150	-38.414%
2022-02-02	0.290800	0.297000	0.290800	0.290800	-0.479%	8,950	-44.979%
2022-02-01	0.292200	0.292200	0.292200	0.292200	+4.357%	2,000	-45.243%
2022-01-31	0.307500	0.307500	0.280000	0.280000	-9.648%	151,586	-42.857%
2022-01-28	0.321800	0.321800	0.309900	0.309900	-3.187%	32,789	-48.370%
2022-01-27	0.323400	0.323400	0.320100	0.320100	-3.000%	44,293	-50.016%
2022-01-26	0.330000	0.330000	0.330000	0.330000	0.000%	100	-51.515%
2022-01-25	0.330000	0.330000	0.330000	0.330000	0.000%	500	-51.515%
2022-01-24	0.330700	0.331200	0.280000	0.330000	-2.970%	78,234	-51.515%
2022-01-21	0.370000	0.370000	0.330000	0.340100	-10.500%	8,000	-52.955%
2022-01-12	0.399900	0.400000	0.380000	0.380000	-4.952%	6,400	-57.895%
2022-01-11	0.380000	0.401400	0.380000	0.399800	-0.050%	14,100	-59.980%
2022-01-10	0.400100	0.400100	0.380100	0.400000	-13.043%	14,900	-60.000%
2022-01-03	0.440000	0.460000	0.440000	0.460000	-2.107%	10,000	-65.217%
2021-12-31	0.469900	0.469900	0.469900	0.469900	+4.422%	1,000	-65.950%
2021-12-28	0.410400	0.450000	0.410400	0.450000	+0.044%	50,500	-64.444%
2021-12-27	0.430100	0.449900	0.430000	0.449800	+9.707%	6,700	-64.429%
2021-12-23	0.410100	0.410100	0.410000	0.410000	-2.381%	300	-60.976%
2021-12-21	0.419800	0.420000	0.419800	0.420000	+4.921%	13,400	-61.905%
2021-12-20	0.400100	0.415000	0.400100	0.400300	-4.759%	2,000	-60.030%
2021-12-17	0.420100	0.420300	0.420100	0.420300	+2.512%	300	-61.932%
2021-12-16	0.411200	0.411200	0.410000	0.410000	-2.381%	1,000	-60.976%
2021-12-15	0.421200	0.421300	0.420000	0.420000	-4.545%	85,500	-61.905%
2021-12-14	0.440100	0.440400	0.440000	0.440000	-2.222%	25,800	-63.636%
2021-12-13	0.461400	0.461400	0.450000	0.450000	-6.250%	39,700	-64.444%
2021-12-09	0.479700	0.480000	0.479700	0.480000	+0.021%	10,000	-66.667%
2021-12-08	0.462200	0.480000	0.461000	0.479900	-0.021%	13,998	-66.660%
2021-12-07	0.480000	0.480000	0.480000	0.480000	-0.021%	2,500	-66.667%
2021-12-06	0.470000	0.480100	0.470000	0.480100	+4.370%	28,300	-66.674%
2021-12-03	0.460000	0.460000	0.460000	0.460000	0.000%	3,230	-65.217%
2021-12-01	0.460000	0.460000	0.460000	0.460000	-5.892%	25,000	-65.217%
2021-11-30	0.488800	0.488800	0.488800	0.488800	-0.020%	920	-67.267%
2021-11-29	0.460000	0.489000	0.430000	0.488900	+6.283%	36,191	-67.273%
2021-11-26	0.460000	0.460000	0.460000	0.460000	0.000%	506	-65.217%
2021-11-24	0.472000	0.489900	0.448600	0.460000	-2.128%	75,271	-65.217%
2021-11-23	0.470100	0.489900	0.470000	0.470000	-2.063%	16,113	-65.957%
2021-11-22	0.470200	0.480000	0.470000	0.479900	-0.021%	40,282	-66.660%
2021-11-19	0.472000	0.480000	0.461200	0.480000	+1.695%	61,745	-66.667%
2021-11-18	0.480000	0.480100	0.470000	0.472000	-1.667%	86,002	-66.102%
2021-11-17	0.481200	0.487900	0.479800	0.480000	-1.255%	63,838	-66.667%
2021-11-16	0.489900	0.489900	0.480000	0.486100	-0.776%	20,300	-67.085%
2021-11-15	0.489900	0.489900	0.489900	0.489900	-0.020%	201	-67.340%
2021-11-12	0.483900	0.490000	0.483900	0.490000	0.000%	300	-67.347%
2021-11-11	0.470100	0.490000	0.470000	0.490000	+3.158%	19,000	-67.347%
2021-11-10	0.470000	0.475000	0.470000	0.475000	+1.064%	8,675	-66.316%
2021-11-09	0.475100	0.490000	0.470000	0.470000	-3.649%	168,203	-65.957%
2021-11-08	0.470000	0.487800	0.470000	0.487800	+3.787%	4,128	-67.200%
2021-11-05	0.480000	0.490000	0.419700	0.470000	-2.083%	250,212	-65.957%
2021-11-04	0.490000	0.491200	0.480000	0.480000	-2.041%	61,550	-66.667%
2021-11-03	0.465600	0.500000	0.465600	0.490000	+2.083%	48,947	-67.347%
2021-11-01	0.500000	0.500000	0.480000	0.480000	-4.000%	9,120	-66.667%
2021-10-29	0.500000	0.500000	0.500000	0.500000	+6.383%	100	-68.000%
2021-10-28	0.470100	0.470100	0.468200	0.470000	-2.083%	22,700	-65.957%
2021-10-27	0.490000	0.500000	0.480000	0.480000	-2.041%	33,900	-66.667%
2021-10-26	0.420100	0.490000	0.420100	0.490000	+2.083%	10,700	-67.347%
2021-10-25	0.450100	0.500000	0.450100	0.480000	+11.628%	337,138	-66.667%
2021-10-22	0.430000	0.460000	0.430000	0.430000	+2.381%	218,100	-62.791%
2021-10-21	0.398000	0.440000	0.398000	0.420000	+16.634%	289,234	-61.905%
2021-10-20	0.375000	0.375000	0.350100	0.360100	-2.676%	317,547	-55.568%
2021-10-19	0.370000	0.370000	0.370000	0.370000	0.000%	15,100	-56.757%
2021-10-18	0.370000	0.390000	0.370000	0.370000	0.000%	55,350	-56.757%
2021-10-15	0.380000	0.380000	0.370000	0.370000	0.000%	80,175	-56.757%
2021-10-14	0.370000	0.390000	0.370000	0.370000	0.000%	257,808	-56.757%
2021-10-13	0.390000	0.400000	0.360000	0.370000	-5.128%	467,007	-56.757%
2021-10-12	0.350100	0.390000	0.329000	0.390000	+11.429%	124,593	-58.974%
2021-10-11	0.350000	0.380000	0.350000	0.350000	0.000%	320,875	-54.286%
2021-10-08	0.340000	0.400000	0.340000	0.350000	0.000%	466,076	-54.286%

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

PONOW
Pono Capital Corp Warrant
stock NASDAQ