Dark

TBCPW
Thunder Bridge Capital Partners III Inc. Warrant
stock NASDAQ

Inactive

Dec 11, 2023

0.000500USD-75.000%(-0.001500)276

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-11	0.000500	0.000500	0.000500	0.000500	-75.000%	276	0.000%
2023-12-08	0.001900	0.002000	0.000500	0.002000	-96.918%	10,916	-75.000%
2023-12-07	0.064900	0.064900	0.064900	0.064900	-0.154%	6,001	-99.230%
2023-12-06	0.065000	0.065000	0.065000	0.065000	+85.714%	203	-99.231%
2023-12-05	0.065000	0.065000	0.035000	0.035000	-36.364%	189,628	-98.571%
2023-12-01	0.055000	0.055000	0.055000	0.055000	+30.641%	203	-99.091%
2023-11-30	0.055000	0.055000	0.042100	0.042100	-35.330%	326	-98.812%
2023-11-29	0.065100	0.065100	0.065100	0.065100	+18.364%	202	-99.232%
2023-11-28	0.055000	0.055000	0.055000	0.055000	-15.515%	202	-99.091%
2023-11-27	0.065100	0.065100	0.065100	0.065100	-7.000%	201	-99.232%
2023-11-24	0.070000	0.070000	0.070000	0.070000	+7.527%	303	-99.286%
2023-11-22	0.065100	0.065100	0.065100	0.065100	+51.395%	203	-99.232%
2023-11-21	0.065100	0.065100	0.043000	0.043000	+22.507%	404	-98.837%
2023-11-20	0.085000	0.085000	0.035000	0.035100	-58.706%	94,758	-98.575%
2023-11-17	0.091550	0.091550	0.085000	0.085000	-8.108%	428	-99.412%
2023-11-16	0.090000	0.092500	0.090000	0.092500	+15.625%	22,795	-99.459%
2023-11-15	0.080000	0.080000	0.080000	0.080000	+4.575%	201	-99.375%
2023-11-14	0.076500	0.076500	0.076500	0.076500	+9.286%	441	-99.346%
2023-11-13	0.070000	0.070000	0.070000	0.070000	+2.639%	201	-99.286%
2023-11-10	0.068200	0.068200	0.068200	0.068200	+9.295%	201	-99.267%
2023-11-09	0.062400	0.062400	0.062400	0.062400	+9.282%	201	-99.199%
2023-11-08	0.057100	0.057100	0.057100	0.057100	+30.365%	282	-99.124%
2023-11-07	0.043800	0.043800	0.043800	0.043800	+24.786%	203	-98.858%
2023-11-06	0.060000	0.060000	0.035100	0.035100	-19.495%	3,466	-98.575%
2023-11-03	0.055300	0.055300	0.043600	0.043600	+0.461%	853	-98.853%
2023-11-02	0.051600	0.051600	0.043300	0.043400	+0.696%	852	-98.848%
2023-11-01	0.060000	0.072900	0.043100	0.043100	-10.395%	18,271	-98.840%
2023-10-31	0.069300	0.069300	0.035300	0.048100	-0.620%	1,170	-98.960%
2023-10-30	0.050000	0.050000	0.047700	0.048400	-2.024%	1,173	-98.967%
2023-10-27	0.060700	0.062600	0.045100	0.049400	+12.785%	41,569	-98.988%
2023-10-26	0.069600	0.069600	0.039100	0.043800	-15.444%	2,305	-98.858%
2023-10-25	0.069800	0.069800	0.051800	0.051800	-3.178%	1,429	-99.035%
2023-10-24	0.071300	0.071300	0.053500	0.053500	+3.883%	670	-99.065%
2023-10-23	0.074700	0.075200	0.051500	0.051500	-5.244%	3,201	-99.029%
2023-10-20	0.085000	0.085000	0.051300	0.054350	-33.720%	12,954	-99.080%
2023-10-19	0.090000	0.238300	0.050000	0.082000	+2.500%	5,794	-99.390%
2023-10-18	0.072200	0.080000	0.053700	0.080000	+14.613%	4,693	-99.375%
2023-10-17	0.072200	0.072200	0.069700	0.069800	-0.143%	402	-99.284%
2023-10-16	0.072300	0.072300	0.069800	0.069900	-0.143%	501	-99.285%
2023-10-13	0.071500	0.071500	0.067000	0.070000	+6.707%	32,234	-99.286%
2023-10-12	0.065600	0.065600	0.065600	0.065600	+9.333%	201	-99.238%
2023-10-11	0.053200	0.063000	0.053200	0.060000	+27.660%	1,302	-99.167%
2023-10-10	0.047000	0.048200	0.046900	0.047000	+9.509%	1,320	-98.936%
2023-10-09	0.055400	0.055400	0.042919	0.042919	-42.698%	6,390	-98.835%
2023-10-06	0.060000	0.074900	0.060000	0.074900	+96.073%	4,978	-99.332%
2023-10-05	0.055300	0.057400	0.038200	0.038200	-5.211%	674	-98.691%
2023-10-04	0.056500	0.060000	0.035100	0.040300	-6.061%	82,591	-98.759%
2023-10-03	0.074900	0.074900	0.042900	0.042900	-28.500%	692	-98.834%
2023-10-02	0.076400	0.076400	0.060000	0.060000	-14.286%	526	-99.167%
2023-09-29	0.065100	0.098700	0.063700	0.070000	+19.048%	5,927	-99.286%
2023-09-28	0.074300	0.074300	0.055100	0.058800	-13.529%	3,203	-99.150%
2023-09-27	0.090233	0.090233	0.066000	0.068000	-31.244%	1,201	-99.265%
2023-09-26	0.082400	0.098900	0.082400	0.098900	+16.421%	2,604	-99.494%
2023-09-25	0.090000	0.090000	0.082600	0.084950	-5.611%	1,071	-99.411%
2023-09-22	0.100100	0.110000	0.090000	0.090000	-14.882%	10,387	-99.444%
2023-09-21	0.206800	0.206800	0.100000	0.105735	+14.680%	5,404	-99.527%
2023-09-20	0.139800	0.139900	0.053800	0.092200	-8.713%	14,669	-99.458%
2023-09-19	0.112000	0.130000	0.050800	0.101000	-6.481%	17,152	-99.505%
2023-09-18	0.104500	0.273400	0.085200	0.108000	+18.421%	26,639	-99.537%
2023-09-15	0.120300	0.120300	0.091200	0.091200	-13.143%	996	-99.452%
2023-09-14	0.100000	0.230700	0.085000	0.105000	+5.000%	13,620	-99.524%
2023-09-13	0.050300	0.100000	0.050300	0.100000	0.000%	30,418	-99.500%
2023-09-11	0.165600	0.165600	0.096376	0.100000	+9.111%	8,955	-99.500%
2023-09-08	0.090000	0.100300	0.037200	0.091650	-8.631%	6,739	-99.454%
2023-09-07	0.052200	0.141100	0.052000	0.100307	+2.354%	11,034	-99.502%
2023-09-06	0.116042	0.149900	0.045700	0.098000	-3.922%	12,552	-99.490%
2023-09-05	0.102000	0.102000	0.102000	0.102000	-12.746%	102	-99.510%
2023-08-31	0.129800	0.129800	0.100000	0.116900	+16.900%	1,501	-99.572%
2023-08-30	0.100000	0.100000	0.100000	0.100000	-0.398%	103	-99.500%
2023-08-29	0.100400	0.100400	0.100400	0.100400	-12.696%	297	-99.502%
2023-08-24	0.100000	0.149900	0.070000	0.115000	+31.279%	9,101	-99.565%
2023-08-21	0.087300	0.089500	0.087300	0.087600	+0.229%	1,214	-99.429%
2023-08-17	0.087300	0.087400	0.087300	0.087400	+9.250%	200	-99.428%
2023-08-16	0.070000	0.080000	0.070000	0.080000	+6.667%	200	-99.375%
2023-08-15	0.080000	0.080000	0.075000	0.075000	-16.759%	114,053	-99.333%
2023-08-14	0.090100	0.090100	0.090100	0.090100	-8.061%	103	-99.445%
2023-08-11	0.098000	0.098000	0.098000	0.098000	-2.000%	102	-99.490%
2023-08-07	0.121100	0.121100	0.097800	0.100000	0.000%	4,411	-99.500%
2023-08-04	0.113000	0.113000	0.056800	0.100000	-9.420%	2,509	-99.500%
2023-08-03	0.110400	0.110400	0.110400	0.110400	-3.581%	120	-99.547%
2023-07-31	0.096800	0.114500	0.096600	0.114500	+14.500%	3,973	-99.563%
2023-07-28	0.078662	0.100000	0.035500	0.100000	+28.700%	6,996	-99.500%
2023-07-27	0.111400	0.111400	0.071400	0.077700	-39.107%	2,660	-99.356%
2023-07-26	0.127600	0.127600	0.127600	0.127600	+27.600%	100	-99.608%
2023-07-25	0.086500	0.100000	0.084000	0.100000	+16.686%	5,901	-99.500%
2023-07-24	0.072000	0.149700	0.035300	0.085700	+60.788%	27,458	-99.417%
2023-07-21	0.066600	0.070000	0.053300	0.053300	-12.623%	2,402	-99.062%
2023-07-20	0.068200	0.070000	0.061000	0.061000	-12.607%	14,238	-99.180%
2023-07-19	0.078100	0.078200	0.069800	0.069800	-12.750%	320	-99.284%
2023-07-18	0.097600	0.100000	0.080000	0.080000	-20.000%	200,562	-99.375%
2023-07-17	0.100300	0.100300	0.100000	0.100000	0.000%	4,159	-99.500%
2023-07-14	0.037400	0.131000	0.035300	0.100000	-24.300%	26,445	-99.500%
2023-07-13	0.130300	0.134200	0.056800	0.132100	+9.992%	11,013	-99.621%
2023-07-12	0.130099	0.149800	0.112600	0.120100	-19.342%	9,809	-99.584%
2023-07-11	0.141900	0.148900	0.141900	0.148900	+14.538%	316	-99.664%
2023-07-10	0.129600	0.132600	0.063400	0.130000	+7.261%	5,227	-99.615%
2023-07-06	0.120100	0.121200	0.113000	0.121200	+0.916%	43,085	-99.587%
2023-07-05	0.120100	0.128500	0.051100	0.120100	0.000%	54,569	-99.584%
2023-06-26	0.120100	0.137600	0.120100	0.120100	0.000%	30,400	-99.584%
2023-06-21	0.120100	0.120100	0.120100	0.120100	0.000%	24,690	-99.584%
2023-06-14	0.120100	0.120100	0.120100	0.120100	-12.718%	208	-99.584%
2023-06-09	0.120100	0.137600	0.120100	0.137600	+14.571%	10,820	-99.637%
2023-06-06	0.120100	0.120100	0.120100	0.120100	0.000%	1,947	-99.584%
2023-06-05	0.120100	0.120100	0.120100	0.120100	0.000%	46,007	-99.584%
2023-06-02	0.120100	0.120100	0.120100	0.120100	0.000%	2,630	-99.584%
2023-05-11	0.120100	0.120100	0.120100	0.120100	0.000%	5,600	-99.584%
2023-05-10	0.120100	0.120100	0.120100	0.120100	0.000%	10,910	-99.584%
2023-05-05	0.120100	0.120100	0.120100	0.120100	0.000%	100	-99.584%
2023-05-02	0.120101	0.120101	0.120100	0.120100	0.000%	45,763	-99.584%
2023-04-27	0.120000	0.120100	0.120000	0.120100	0.000%	73,922	-99.584%
2023-04-26	0.120100	0.120100	0.120100	0.120100	0.000%	876	-99.584%
2023-04-25	0.120100	0.120100	0.120100	0.120100	-19.933%	1,388	-99.584%
2023-04-24	0.149800	0.150000	0.149000	0.150000	+9.012%	412	-99.667%
2023-04-21	0.120100	0.137600	0.120100	0.137600	+14.571%	2,667	-99.637%
2023-04-17	0.120100	0.125001	0.120100	0.120100	0.000%	123,702	-99.584%
2023-04-13	0.120100	0.120100	0.120000	0.120100	0.000%	17,638	-99.584%
2023-04-12	0.120100	0.129899	0.120100	0.120100	0.000%	2,949	-99.584%
2023-04-11	0.120100	0.120100	0.120100	0.120100	0.000%	3,516	-99.584%
2023-04-10	0.120100	0.120100	0.120100	0.120100	0.000%	2,541	-99.584%
2023-04-03	0.120100	0.120100	0.120100	0.120100	-0.001%	1,730	-99.584%
2023-03-31	0.120101	0.120101	0.120101	0.120101	+0.084%	214	-99.584%
2023-03-24	0.120000	0.120000	0.120000	0.120000	-0.083%	150	-99.583%
2023-03-23	0.120000	0.124800	0.120000	0.120100	+2.126%	57,089	-99.584%
2023-03-22	0.117600	0.117600	0.117600	0.117600	0.000%	12,674	-99.575%
2023-03-17	0.117600	0.117600	0.080000	0.117600	0.000%	11,202	-99.575%
2023-03-13	0.117600	0.117600	0.117600	0.117600	0.000%	12,560	-99.575%
2023-03-08	0.117600	0.117600	0.117600	0.117600	0.000%	12,510	-99.575%
2023-03-07	0.100000	0.117600	0.099203	0.117600	+20.615%	21,022	-99.575%
2023-03-06	0.150000	0.150000	0.097500	0.097500	-17.092%	424	-99.487%
2023-03-03	0.117600	0.117700	0.112900	0.117600	0.000%	115,384	-99.575%
2023-03-01	0.117600	0.117600	0.117600	0.117600	0.000%	9,900	-99.575%
2023-02-27	0.117600	0.117600	0.117600	0.117600	0.000%	3,809	-99.575%
2023-02-23	0.117500	0.149000	0.117500	0.117600	0.000%	1,342	-99.575%
2023-02-22	0.120000	0.120000	0.117600	0.117600	0.000%	8,243	-99.575%
2023-02-21	0.117600	0.117600	0.117600	0.117600	0.000%	8,000	-99.575%
2023-02-16	0.117501	0.117600	0.117501	0.117600	0.000%	37,237	-99.575%
2023-02-15	0.117600	0.117600	0.117600	0.117600	-0.508%	11,040	-99.575%
2023-02-14	0.118200	0.118200	0.118200	0.118200	0.000%	1,434	-99.577%
2023-02-13	0.107600	0.118200	0.107600	0.118200	-9.077%	6,540	-99.577%
2023-02-10	0.130000	0.130000	0.107600	0.130000	+20.818%	236,206	-99.615%
2023-02-07	0.107600	0.107600	0.107600	0.107600	+7.600%	193	-99.535%
2023-02-03	0.100000	0.100000	0.100000	0.100000	0.000%	2,010	-99.500%
2023-02-02	0.100100	0.100100	0.100000	0.100000	-9.091%	2,148	-99.500%
2023-02-01	0.125000	0.150000	0.100000	0.110000	-26.667%	6,611	-99.545%
2023-01-30	0.120000	0.150000	0.120000	0.150000	0.000%	960	-99.667%
2023-01-25	0.149000	0.150000	0.149000	0.150000	+36.364%	1,722	-99.667%
2023-01-24	0.091800	0.110000	0.091800	0.110000	+5.465%	940	-99.545%
2023-01-20	0.100000	0.104300	0.100000	0.104300	+4.300%	2,661	-99.521%
2023-01-19	0.130000	0.130000	0.096900	0.100000	-9.091%	2,301	-99.500%
2023-01-12	0.109990	0.110000	0.097400	0.110000	+15.183%	59,396	-99.545%
2023-01-06	0.095500	0.095500	0.095500	0.095500	+0.526%	1,000	-99.476%
2023-01-05	0.095000	0.100000	0.095000	0.095000	+23.859%	100,000	-99.474%
2022-12-30	0.075100	0.076700	0.075100	0.076700	+2.130%	245	-99.348%
2022-12-29	0.075100	0.075100	0.075100	0.075100	+10.767%	165	-99.334%
2022-12-27	0.065100	0.067800	0.065050	0.067800	-0.587%	29,301	-99.263%
2022-12-23	0.068700	0.068700	0.068200	0.068200	+4.923%	600	-99.267%
2022-12-22	0.065100	0.065100	0.065000	0.065000	-0.154%	100,000	-99.231%
2022-12-21	0.065100	0.065100	0.065100	0.065100	0.000%	10,075	-99.232%
2022-12-20	0.065100	0.065100	0.065100	0.065100	+0.154%	800	-99.232%
2022-12-19	0.065000	0.065000	0.065000	0.065000	-23.529%	500	-99.231%
2022-12-16	0.085000	0.085000	0.085000	0.085000	0.000%	1,033	-99.412%
2022-12-15	0.085000	0.085000	0.085000	0.085000	+2.906%	1,800	-99.412%
2022-12-14	0.075000	0.114000	0.065000	0.082600	+6.995%	34,102	-99.395%
2022-12-13	0.080000	0.080000	0.077200	0.077200	+18.769%	68,301	-99.352%
2022-12-12	0.066000	0.068000	0.065000	0.065000	-0.154%	50,785	-99.231%
2022-12-09	0.060100	0.065100	0.060100	0.065100	-0.153%	55,294	-99.232%
2022-12-08	0.070100	0.150000	0.060100	0.065200	-14.211%	32,913	-99.233%
2022-12-07	0.066000	0.076000	0.066000	0.076000	+26.456%	2,245	-99.342%
2022-12-06	0.120000	0.125800	0.060100	0.060100	-24.875%	2,971	-99.168%
2022-12-05	0.060000	0.130000	0.060000	0.080000	+33.111%	5,177	-99.375%
2022-12-02	0.096400	0.120000	0.060000	0.060100	+0.167%	1,230	-99.168%
2022-12-01	0.070000	0.095790	0.060000	0.060000	-39.994%	10,329	-99.167%
2022-11-30	0.090000	0.099990	0.069900	0.099990	-25.213%	25,767	-99.500%
2022-11-29	0.140000	0.140000	0.133700	0.133700	+67.125%	299	-99.626%
2022-11-28	0.100000	0.100000	0.080000	0.080000	-11.111%	5,914	-99.375%
2022-11-23	0.100000	0.100000	0.090000	0.090000	-34.211%	12,300	-99.444%
2022-11-22	0.205940	0.205940	0.110000	0.136800	+5.719%	895	-99.635%
2022-11-21	0.085000	0.129400	0.085000	0.129400	+44.420%	1,303	-99.614%
2022-11-18	0.060000	0.150000	0.060000	0.089600	+49.333%	22,254	-99.442%
2022-11-17	0.039000	0.065100	0.020000	0.060000	+62.162%	30,313	-99.167%
2022-11-16	0.037000	0.037000	0.037000	0.037000	+270.000%	1,661	-98.649%
2022-11-15	0.010000	0.010000	0.010000	0.010000	0.000%	3,400	-95.000%
2022-11-14	0.010000	0.010000	0.008000	0.010000	-66.667%	5,600	-95.000%
2022-11-11	0.030000	0.030000	0.030000	0.030000	0.000%	101	-98.333%
2022-11-10	0.020000	0.030000	0.005000	0.030000	+7.143%	26,417	-98.333%
2022-11-09	0.000100	0.028000	0.000100	0.028000	-31.707%	1,700	-98.214%
2022-11-07	0.014000	0.044400	0.014000	0.041000	+105.000%	400	-98.780%
2022-11-04	0.044400	0.044400	0.020000	0.020000	-42.857%	5,000	-97.500%
2022-11-03	0.044900	0.044900	0.029800	0.035000	+51.515%	58,700	-98.571%
2022-11-02	0.022500	0.025000	0.022500	0.023100	+15.500%	1,040	-97.835%
2022-11-01	0.054900	0.054900	0.014500	0.020000	0.000%	6,160	-97.500%
2022-10-31	0.030000	0.030000	0.010000	0.020000	-66.102%	14,060	-97.500%
2022-10-28	0.059000	0.059000	0.059000	0.059000	-9.231%	100	-99.153%
2022-10-26	0.065000	0.065000	0.065000	0.065000	-7.143%	100	-99.231%
2022-10-25	0.075000	0.075000	0.070000	0.070000	+75.000%	200	-99.286%
2022-10-24	0.040000	0.040000	0.040000	0.040000	+31.148%	5,114	-98.750%
2022-10-19	0.030000	0.030500	0.030000	0.030500	+1.667%	3,100	-98.361%
2022-10-18	0.090000	0.090000	0.030000	0.030000	-40.000%	35,071	-98.333%
2022-10-17	0.057800	0.058604	0.050000	0.050000	+24.688%	2,201	-99.000%
2022-10-14	0.093401	0.098600	0.011800	0.040100	-49.875%	342,716	-98.753%
2022-10-11	0.096400	0.106000	0.078000	0.080000	+19.581%	6,075	-99.375%
2022-10-10	0.086800	0.086900	0.066900	0.066900	+12.854%	10,190	-99.253%
2022-10-07	0.054800	0.059280	0.053200	0.059280	+7.197%	400	-99.157%
2022-10-06	0.058000	0.063800	0.055000	0.055300	-3.826%	652,790	-99.096%
2022-10-05	0.063200	0.065499	0.057500	0.057500	-5.892%	17,500	-99.130%
2022-10-04	0.080300	0.090000	0.061000	0.061100	-38.900%	2,200	-99.182%
2022-10-03	0.110000	0.110000	0.100000	0.100000	0.000%	11,643	-99.500%
2022-09-30	0.100000	0.100000	0.100000	0.100000	+0.503%	14,032	-99.500%
2022-09-29	0.090000	0.100000	0.090000	0.099500	-9.545%	9,980	-99.497%
2022-09-28	0.110000	0.110000	0.110000	0.110000	0.000%	300	-99.545%
2022-09-27	0.120000	0.120000	0.110000	0.110000	-21.429%	1,840	-99.545%
2022-09-23	0.130000	0.160000	0.130000	0.140000	-3.448%	576,047	-99.643%
2022-09-22	0.130000	0.159951	0.130000	0.145000	+11.538%	385,068	-99.655%
2022-09-21	0.130000	0.170000	0.130000	0.130000	0.000%	13,538	-99.615%
2022-09-20	0.130000	0.130000	0.130000	0.130000	0.000%	1,075	-99.615%
2022-09-19	0.130000	0.130000	0.130000	0.130000	0.000%	5,564	-99.615%
2022-09-16	0.120000	0.130000	0.120000	0.130000	0.000%	9,481	-99.615%
2022-09-14	0.130000	0.130000	0.121700	0.130000	-18.597%	5,401	-99.615%
2022-09-13	0.112600	0.159700	0.101000	0.159700	-4.884%	78,830	-99.687%
2022-08-31	0.204400	0.234400	0.167900	0.167900	-35.361%	1,401	-99.702%
2022-08-30	0.250000	0.260000	0.250000	0.259750	+84.220%	1,101	-99.808%
2022-08-29	0.141000	0.141000	0.130200	0.141000	0.000%	32,407	-99.645%
2022-08-26	0.141000	0.141000	0.141000	0.141000	-24.720%	317	-99.645%
2022-08-15	0.187300	0.187300	0.187300	0.187300	+36.218%	140	-99.733%
2022-08-11	0.137500	0.137500	0.137500	0.137500	-2.482%	351,922	-99.636%
2022-08-09	0.130100	0.149400	0.130000	0.141000	-22.314%	14,433	-99.645%
2022-08-03	0.150000	0.181501	0.150000	0.181501	+17.173%	200	-99.725%
2022-07-29	0.160000	0.160000	0.154900	0.154900	-3.188%	777	-99.677%
2022-07-28	0.159900	0.160000	0.150000	0.160000	+18.519%	1,301	-99.688%
2022-07-27	0.135000	0.135000	0.135000	0.135000	-15.625%	100	-99.630%
2022-07-26	0.100000	0.160000	0.100000	0.160000	+14.286%	25,100	-99.688%
2022-07-25	0.140000	0.140000	0.140000	0.140000	+3.704%	3,300	-99.643%
2022-07-22	0.101400	0.135000	0.101100	0.135000	+11.940%	5,000	-99.630%
2022-07-21	0.120700	0.120700	0.101100	0.120600	-17.341%	5,000	-99.585%
2022-07-19	0.125500	0.158900	0.101100	0.145900	+44.313%	66,283	-99.657%
2022-07-18	0.101300	0.130950	0.100000	0.101100	-0.197%	64,510	-99.505%
2022-07-15	0.101600	0.101600	0.101300	0.101300	-17.642%	2,775	-99.506%
2022-07-13	0.134550	0.134550	0.102200	0.123000	+17.255%	57,298	-99.593%
2022-07-12	0.178900	0.178900	0.104900	0.104900	-34.438%	3,800	-99.523%
2022-07-11	0.188900	0.189500	0.150000	0.160000	-25.303%	1,600	-99.688%
2022-06-30	0.230000	0.230000	0.214200	0.214200	-6.870%	5,830	-99.767%
2022-06-29	0.230000	0.230000	0.230000	0.230000	0.000%	33,539	-99.783%
2022-06-28	0.230000	0.230000	0.230000	0.230000	0.000%	429	-99.783%
2022-06-27	0.230000	0.230000	0.230000	0.230000	0.000%	161	-99.783%
2022-06-22	0.230000	0.230000	0.230000	0.230000	-6.104%	300	-99.783%
2022-06-17	0.230000	0.244951	0.230000	0.244951	+4.814%	25,118	-99.796%
2022-06-16	0.230000	0.233700	0.230000	0.233700	-1.807%	26,786	-99.786%
2022-06-15	0.230000	0.246100	0.230000	0.238000	-8.497%	10,100	-99.790%
2022-06-13	0.260100	0.260100	0.260100	0.260100	0.000%	31,061	-99.808%
2022-06-10	0.260100	0.260200	0.260100	0.260100	0.000%	53,000	-99.808%
2022-05-31	0.339900	0.340000	0.260100	0.260100	+1.840%	10,220	-99.808%
2022-05-25	0.255400	0.255400	0.255400	0.255400	0.000%	3,319	-99.804%
2022-05-23	0.255400	0.255400	0.255400	0.255400	0.000%	300	-99.804%
2022-05-20	0.271100	0.271100	0.255400	0.255400	-11.870%	1,700	-99.804%
2022-05-19	0.255400	0.289900	0.255400	0.289800	+2.114%	3,805	-99.827%
2022-05-18	0.255400	0.283800	0.255400	0.283800	+11.120%	7,700	-99.824%
2022-05-17	0.255400	0.255400	0.255400	0.255400	-5.407%	7,500	-99.804%
2022-05-16	0.300000	0.300000	0.270000	0.270000	+6.973%	620	-99.815%
2022-05-13	0.260000	0.328600	0.250000	0.252400	-25.743%	16,000	-99.802%
2022-05-12	0.240000	0.339900	0.240000	0.339900	+13.281%	325	-99.853%
2022-05-11	0.310000	0.399900	0.250200	0.300050	-17.885%	5,227	-99.833%
2022-05-10	0.392000	0.392000	0.365400	0.365400	-6.308%	1,550	-99.863%
2022-05-09	0.455000	0.460000	0.390000	0.390000	-18.750%	38,183	-99.872%
2022-05-06	0.479900	0.480000	0.450000	0.480000	+4.348%	12,337	-99.896%
2022-05-05	0.460000	0.460000	0.460000	0.460000	-2.128%	10,001	-99.891%
2022-05-04	0.470000	0.470000	0.470000	0.470000	-1.509%	200	-99.894%
2022-05-03	0.485000	0.499900	0.475000	0.477200	-0.583%	11,283	-99.895%
2022-05-02	0.490000	0.490000	0.480000	0.480000	-4.000%	1,800	-99.896%
2022-04-29	0.480000	0.500000	0.480000	0.500000	-4.453%	41,495	-99.900%
2022-04-28	0.524300	0.531000	0.523200	0.523300	+9.021%	700	-99.904%
2022-04-27	0.490000	0.496100	0.480000	0.480000	-9.417%	154,831	-99.896%
2022-04-25	0.529900	0.529900	0.529900	0.529900	+10.396%	100	-99.906%
2022-04-22	0.480000	0.485000	0.480000	0.480000	-0.021%	900	-99.896%
2022-04-21	0.480100	0.513500	0.480100	0.480100	+0.021%	640	-99.896%
2022-04-20	0.520000	0.520000	0.480000	0.480000	-5.325%	99,648	-99.896%
2022-04-18	0.534000	0.534000	0.495500	0.507000	+1.400%	2,703	-99.901%
2022-04-14	0.500000	0.510000	0.500000	0.500000	-8.938%	38,370	-99.900%
2022-04-13	0.554200	0.563600	0.533500	0.549078	+9.816%	501	-99.909%
2022-04-12	0.569900	0.569900	0.480100	0.500000	0.000%	2,839	-99.900%
2022-04-11	0.564800	0.564800	0.488600	0.500000	+2.754%	3,262	-99.900%
2022-04-08	0.500000	0.503100	0.486600	0.486600	-12.419%	113,600	-99.897%
2022-04-07	0.555600	0.555600	0.555600	0.555600	+11.120%	125	-99.910%
2022-04-06	0.566450	0.566450	0.500000	0.500000	0.000%	55,026	-99.900%
2022-04-05	0.570000	0.570000	0.500000	0.500000	+2.041%	2,600	-99.900%
2022-04-04	0.510000	0.510000	0.480600	0.490000	-3.922%	500	-99.898%
2022-04-01	0.480600	0.510000	0.480600	0.510000	-0.913%	3,714	-99.902%
2022-03-31	0.515250	0.545000	0.514700	0.514700	+7.073%	26,472	-99.903%
2022-03-30	0.480700	0.480700	0.480700	0.480700	-7.558%	824	-99.896%
2022-03-29	0.500000	0.520000	0.500000	0.520000	0.000%	15,812	-99.904%
2022-03-28	0.515000	0.533299	0.513300	0.520000	+1.961%	9,548	-99.904%
2022-03-25	0.525500	0.564900	0.510000	0.510000	+4.938%	1,530	-99.902%
2022-03-21	0.486000	0.486000	0.486000	0.486000	+6.079%	509	-99.897%
2022-03-18	0.480000	0.485899	0.455100	0.458150	-6.500%	1,604	-99.891%
2022-03-17	0.490000	0.490000	0.490000	0.490000	+5.456%	299	-99.898%
2022-03-15	0.490000	0.490000	0.464650	0.464650	-5.173%	1,489	-99.892%
2022-03-14	0.490000	0.490000	0.490000	0.490000	+2.876%	2,437	-99.898%
2022-03-11	0.490000	0.490000	0.474200	0.476300	-8.386%	705	-99.895%
2022-03-10	0.496200	0.519900	0.496200	0.519900	+0.717%	4,001	-99.904%
2022-03-09	0.516200	0.516200	0.516200	0.516200	+3.240%	463	-99.903%
2022-03-08	0.549950	0.599900	0.500000	0.500000	-1.942%	18,489	-99.900%
2022-03-07	0.500000	0.532368	0.500000	0.509900	+0.980%	155,893	-99.902%
2022-03-04	0.520500	0.588774	0.500000	0.504950	+6.216%	236,724	-99.901%
2022-03-02	0.530000	0.530000	0.475400	0.475400	-6.784%	25,601	-99.895%
2022-03-01	0.510000	0.510000	0.510000	0.510000	+1.150%	1,113	-99.902%
2022-02-28	0.500400	0.579800	0.500000	0.504200	-13.501%	22,912	-99.901%
2022-02-25	0.550000	0.582900	0.500000	0.582900	-2.850%	37,605	-99.914%
2022-02-24	0.600000	0.600000	0.592500	0.600000	-1.235%	11,900	-99.917%
2022-02-23	0.510000	0.607500	0.500000	0.607500	+1.267%	2,221	-99.918%
2022-02-22	0.599900	0.599900	0.599900	0.599900	+19.956%	131	-99.917%
2022-02-17	0.500101	0.500101	0.500101	0.500101	-1.941%	290	-99.900%
2022-02-16	0.500000	0.510000	0.499900	0.510000	+2.000%	123,285	-99.902%
2022-02-15	0.519200	0.526200	0.500000	0.500000	-3.698%	126,117	-99.900%
2022-02-11	0.520000	0.520000	0.500000	0.519200	-0.154%	34,233	-99.904%
2022-02-10	0.513000	0.520000	0.500000	0.520000	-0.952%	91,315	-99.904%
2022-02-09	0.535000	0.540000	0.525000	0.525000	-2.778%	38,742	-99.905%
2022-02-08	0.559900	0.559900	0.530000	0.540000	-3.571%	206,200	-99.907%
2022-02-07	0.560000	0.560000	0.560000	0.560000	+0.018%	200	-99.911%
2022-02-04	0.559900	0.559900	0.559900	0.559900	-6.652%	8,750	-99.911%
2022-02-01	0.510000	0.599900	0.510000	0.599800	+14.248%	72,055	-99.917%
2022-01-28	0.560000	0.560000	0.513000	0.525000	-9.871%	1,887	-99.905%
2022-01-27	0.575000	0.582500	0.575000	0.582500	-2.917%	100,000	-99.914%
2022-01-26	0.599900	0.610000	0.555100	0.600000	+6.933%	39,740	-99.917%
2022-01-25	0.513100	0.562500	0.513100	0.561100	-5.697%	160,934	-99.911%
2022-01-24	0.590100	0.633200	0.548700	0.595000	-1.130%	8,868	-99.916%
2022-01-21	0.695100	0.695600	0.598900	0.601800	-14.029%	75,300	-99.917%
2022-01-20	0.749900	0.749900	0.690200	0.700000	-2.778%	48,750	-99.929%
2022-01-19	0.749799	0.749900	0.719900	0.720000	+7.335%	8,603	-99.931%
2022-01-18	0.700000	0.700000	0.670800	0.670800	-5.521%	8,381	-99.925%
2022-01-14	0.729900	0.730000	0.688700	0.710000	-2.740%	51,600	-99.930%
2022-01-13	0.718600	0.730000	0.718600	0.730000	+5.797%	1,731	-99.932%
2022-01-12	0.700000	0.789900	0.690000	0.690000	-5.467%	25,615	-99.928%
2022-01-10	0.775400	0.775400	0.690000	0.729900	-8.763%	19,518	-99.931%
2022-01-07	0.833300	0.850000	0.800000	0.800000	+0.013%	3,771	-99.938%
2022-01-05	0.830000	0.830000	0.799900	0.799900	-3.638%	6,219	-99.937%
2022-01-03	0.830100	0.899900	0.830100	0.830100	-0.012%	1,898	-99.940%
2021-12-31	0.830200	0.830200	0.830200	0.830200	0.000%	200	-99.940%
2021-12-30	0.830100	0.830200	0.830100	0.830200	+0.012%	365	-99.940%
2021-12-29	0.830100	0.830100	0.830100	0.830100	-2.341%	3,000	-99.940%
2021-12-27	0.850000	0.850000	0.850000	0.850000	-0.153%	324	-99.941%
2021-12-22	0.830201	0.861300	0.830201	0.851300	-3.261%	1,160	-99.941%
2021-12-20	0.880000	0.880000	0.880000	0.880000	+3.396%	1,500	-99.943%
2021-12-16	0.851100	0.851100	0.851100	0.851100	-1.213%	2,009	-99.941%
2021-12-15	0.851100	0.875550	0.851100	0.861550	+1.347%	26,609	-99.942%
2021-12-14	0.885100	0.885100	0.850100	0.850100	-7.608%	2,439	-99.941%
2021-12-09	0.920000	0.920100	0.920000	0.920100	+2.211%	1,856	-99.946%
2021-12-08	0.920000	0.920000	0.900200	0.900200	-2.686%	501	-99.944%
2021-12-07	0.925050	0.925050	0.925050	0.925050	+2.210%	4,001	-99.946%
2021-12-03	1.000000	1.000000	0.905050	0.905050	-9.495%	3,859	-99.945%
2021-12-02	0.890100	1.020000	0.880100	1.000000	+9.673%	16,755	-99.950%
2021-12-01	0.910100	0.964000	0.910100	0.911800	+0.635%	4,125	-99.945%
2021-11-30	0.900000	0.906100	0.860800	0.906050	-4.122%	1,624	-99.945%
2021-11-29	0.920000	0.945000	0.920000	0.945000	+2.717%	33,834	-99.947%
2021-11-26	0.870200	0.920000	0.860200	0.920000	-7.061%	186,921	-99.946%
2021-11-24	0.969900	0.989900	0.930100	0.989900	+3.115%	56,042	-99.949%
2021-11-23	0.990000	1.020000	0.928950	0.960000	-2.538%	19,903	-99.948%
2021-11-22	1.050000	1.090000	0.985000	0.985000	-0.505%	106,885	-99.949%
2021-11-19	0.950000	1.000000	0.950000	0.990000	+6.463%	76,163	-99.949%
2021-11-18	0.929900	0.950000	0.890000	0.929900	+4.483%	166,215	-99.946%
2021-11-16	0.920300	0.970000	0.880300	0.890000	-3.250%	29,087	-99.944%
2021-11-15	0.865100	0.930650	0.865100	0.919900	+5.723%	18,703	-99.946%
2021-11-12	0.897900	0.897900	0.870100	0.870100	+0.011%	700	-99.943%
2021-11-11	0.870100	0.877900	0.870000	0.870000	-3.107%	1,841	-99.943%
2021-11-10	0.860000	0.897900	0.860000	0.897900	+5.623%	16,268	-99.944%
2021-11-09	0.859900	0.860000	0.850000	0.850100	-4.472%	281,235	-99.941%
2021-11-05	0.911000	0.911000	0.811800	0.889900	-0.011%	24,087	-99.944%
2021-11-04	1.000000	1.010000	0.890000	0.890000	-3.271%	42,810	-99.944%
2021-11-03	0.900100	0.954500	0.880000	0.920100	+3.382%	303,699	-99.946%
2021-11-02	0.900100	0.900200	0.870200	0.890000	+2.287%	2,425	-99.944%
2021-11-01	0.840000	0.900000	0.840000	0.870100	+2.353%	21,791	-99.943%
2021-10-29	0.870100	0.901620	0.850100	0.850100	-2.299%	8,000	-99.941%

.dark-mode .dLMKpr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dLMKpr{ color: #333333; background-color: white; border: 2px solid #333333; }TBCPWThunder Bridge Capital Partners III Inc. Warrantstock NASDAQ

TBCPW
Thunder Bridge Capital Partners III Inc. Warrant
stock NASDAQ