Dark

XPDIW
Power & Digital Infrastructure Acquisition Corp. Warrant
stock NASDAQ

Inactive

Jan 19, 2022

2.47USD+2.917%(+0.07)105,640

Pre-market

0.00USD-100.000%(-2.40)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-19	2.4200	2.6900	2.4200	2.4700	+2.917%	105,640	0.000%
2022-01-18	2.8300	2.8300	2.3400	2.4000	-6.615%	233,850	+2.917%
2022-01-14	2.0400	2.6000	1.9700	2.5700	+28.500%	114,703	-3.891%
2022-01-13	2.0500	2.0500	1.9600	2.0000	-2.439%	206,621	+23.500%
2022-01-12	2.2700	2.4600	2.0500	2.0500	-13.136%	341,388	+20.488%
2022-01-11	2.2800	2.3900	2.1700	2.3600	+0.426%	108,995	+4.661%
2022-01-10	2.3200	2.5000	2.3050	2.3500	-3.689%	354,613	+5.106%
2022-01-07	2.1500	2.5400	2.1500	2.4400	+13.488%	253,517	+1.230%
2022-01-06	2.0800	2.3799	2.0500	2.1500	-5.286%	303,347	+14.884%
2022-01-05	2.8600	2.9500	2.2700	2.2700	-20.768%	303,824	+8.811%
2022-01-04	3.1309	3.1309	2.7401	2.8650	-10.469%	75,494	-13.787%
2022-01-03	3.5000	3.5900	3.1500	3.2000	-3.323%	57,508	-22.813%
2021-12-31	2.7700	3.4900	2.7700	3.3100	+20.364%	121,318	-25.378%
2021-12-30	2.9099	3.0000	2.7200	2.7500	-4.841%	100,324	-10.182%
2021-12-29	2.9000	2.9600	2.7000	2.8899	-3.348%	33,823	-14.530%
2021-12-28	3.1752	3.1752	2.9200	2.9900	-8.000%	38,139	-17.391%
2021-12-27	3.1600	3.4000	3.1600	3.2500	-0.307%	37,795	-24.000%
2021-12-23	3.6200	3.6200	2.7820	3.2600	+9.396%	275,749	-24.233%
2021-12-22	3.0700	3.1250	2.9100	2.9800	-3.247%	31,729	-17.114%
2021-12-21	3.5030	3.5030	3.0400	3.0800	+3.010%	15,132	-19.805%
2021-12-20	2.8000	3.1400	2.8000	2.9900	+8.333%	70,019	-17.391%
2021-12-17	3.4549	3.4900	2.6450	2.7600	-20.917%	212,445	-10.507%
2021-12-16	4.1200	4.1200	3.4900	3.4900	-4.905%	46,560	-29.226%
2021-12-15	3.5262	3.7000	3.1900	3.6700	+5.460%	81,918	-32.698%
2021-12-14	3.3800	3.5500	3.3800	3.4800	-0.855%	123,742	-29.023%
2021-12-13	3.6900	3.6900	3.2000	3.5100	-6.400%	218,008	-29.630%
2021-12-10	3.9000	3.9140	3.6500	3.7500	-2.597%	205,353	-34.133%
2021-12-09	3.9700	3.9700	3.7500	3.8500	-2.532%	180,606	-35.844%
2021-12-08	3.8400	4.0000	3.7300	3.9500	-1.250%	93,521	-37.468%
2021-12-07	3.6000	4.1000	3.6000	4.0000	+9.589%	54,436	-38.250%
2021-12-06	3.8000	3.8000	3.2500	3.6500	-7.595%	351,088	-32.329%
2021-12-03	4.2300	4.2800	3.8300	3.9500	-6.176%	282,836	-37.468%
2021-12-02	4.2550	4.3400	4.0400	4.2100	-3.881%	129,430	-41.330%
2021-12-01	4.2600	4.5000	4.2600	4.3800	-0.455%	111,990	-43.607%
2021-11-30	4.3500	4.6308	4.3500	4.4000	+0.457%	119,384	-43.864%
2021-11-29	4.2000	4.5200	4.0100	4.3800	+6.829%	323,228	-43.607%
2021-11-26	4.1900	4.1900	4.0000	4.1000	-0.966%	88,342	-39.756%
2021-11-24	4.1500	4.1800	3.9500	4.1400	-1.193%	265,494	-40.338%
2021-11-23	4.3300	4.3950	4.0100	4.1900	-6.440%	216,311	-41.050%
2021-11-22	4.7500	4.7500	4.3000	4.4784	-2.682%	119,359	-44.846%
2021-11-19	3.9900	4.7400	3.9700	4.6018	+10.887%	425,676	-46.325%
2021-11-18	4.1500	4.2000	3.9100	4.1500	0.000%	150,644	-40.482%
2021-11-17	4.1400	4.1500	4.0000	4.1500	+0.484%	139,274	-40.482%
2021-11-16	3.9900	4.1900	3.8900	4.1300	+1.975%	216,540	-40.194%
2021-11-15	3.8600	4.2900	3.8600	4.0500	+1.759%	298,483	-39.012%
2021-11-12	3.9000	4.1200	3.8100	3.9800	+1.272%	75,549	-37.940%
2021-11-11	4.2600	4.2800	3.9100	3.9300	-0.883%	82,920	-37.150%
2021-11-10	4.2899	4.3000	3.9400	3.9650	-2.099%	149,007	-37.705%
2021-11-09	4.4800	4.5200	3.9500	4.0500	-2.644%	190,533	-39.012%
2021-11-08	4.3700	4.7800	3.9300	4.1600	+0.241%	448,119	-40.625%
2021-11-05	3.9300	4.8000	3.4200	4.1500	+8.073%	344,213	-40.482%
2021-11-04	3.9300	4.4899	3.8001	3.8400	-1.538%	162,617	-35.677%
2021-11-03	4.3400	4.7500	3.7500	3.9000	-6.250%	463,863	-36.667%
2021-11-02	4.1800	4.5300	4.1500	4.1600	-0.478%	226,689	-40.625%
2021-11-01	3.9000	4.2500	3.9000	4.1800	+6.091%	302,677	-40.909%
2021-10-29	3.9800	3.9900	3.7500	3.9400	+5.772%	112,832	-37.310%
2021-10-28	3.9200	3.9200	3.6500	3.7250	+1.776%	153,382	-33.691%
2021-10-27	3.7500	3.7900	3.5300	3.6600	-3.811%	101,251	-32.514%
2021-10-26	3.7100	3.8300	3.6600	3.8050	+6.583%	131,263	-35.085%
2021-10-25	3.5200	3.7900	3.5200	3.5700	+1.420%	230,159	-30.812%
2021-10-22	3.5300	3.9200	3.4400	3.5200	0.000%	176,816	-29.830%
2021-10-21	3.5000	3.6700	3.4400	3.5200	+1.441%	143,142	-29.830%
2021-10-20	3.2500	3.6599	3.2500	3.4700	+11.935%	151,536	-28.818%
2021-10-19	3.3000	3.4000	3.1000	3.1000	-4.908%	49,058	-20.323%
2021-10-18	3.4400	3.4900	3.2500	3.2600	+0.617%	98,339	-24.233%
2021-10-15	3.1200	3.2400	3.1000	3.2400	+6.931%	225,034	-23.765%
2021-10-14	3.0000	3.2800	3.0000	3.0300	+2.020%	8,254	-18.482%
2021-10-13	3.1500	3.1500	2.9200	2.9700	-6.750%	97,241	-16.835%
2021-10-12	3.5500	3.5501	3.1500	3.1850	-0.157%	42,008	-22.449%
2021-10-11	3.3199	3.3199	3.1100	3.1900	+6.333%	49,327	-22.571%
2021-10-08	3.2200	3.3000	3.0000	3.0000	-1.639%	37,548	-17.667%
2021-10-07	3.2500	3.2800	3.0500	3.0500	-4.088%	129,988	-19.016%
2021-10-06	3.1600	3.2500	3.1500	3.1800	+4.950%	84,285	-22.327%
2021-10-05	3.0104	3.2000	3.0104	3.0300	+0.698%	32,116	-18.482%
2021-10-04	3.0800	3.0800	2.9000	3.0090	+7.082%	135,774	-17.913%
2021-10-01	2.5000	3.0000	2.5000	2.8100	+13.306%	131,840	-12.100%
2021-09-30	2.4000	2.4800	2.4000	2.4800	+4.637%	57,443	-0.403%
2021-09-29	2.3400	2.3800	2.2500	2.3701	+1.286%	44,256	+4.215%
2021-09-28	2.3400	2.3400	2.3200	2.3400	+0.429%	63,145	+5.556%
2021-09-27	2.2950	2.3300	2.2900	2.3300	+1.751%	116,543	+6.009%
2021-09-24	2.2700	2.2900	2.2700	2.2899	+0.434%	31,960	+7.865%
2021-09-23	2.2800	2.3000	2.2700	2.2800	+5.551%	96,649	+8.333%
2021-09-22	2.1500	2.2100	2.1500	2.1601	+0.470%	2,208	+14.347%
2021-09-21	2.0601	2.1900	2.0600	2.1500	+4.369%	38,416	+14.884%
2021-09-20	2.1800	2.1800	2.0600	2.0600	-6.808%	94,038	+19.903%
2021-09-17	2.1700	2.2500	2.1600	2.2105	-4.307%	20,355	+11.739%
2021-09-16	2.2500	2.3100	2.2500	2.3100	+3.587%	2,725	+6.926%
2021-09-15	2.4700	2.4900	2.2000	2.2300	+1.826%	35,894	+10.762%
2021-09-14	2.1400	2.2000	2.1400	2.1900	+0.459%	11,675	+12.785%
2021-09-13	2.1600	2.2230	2.0700	2.1800	+0.926%	38,258	+13.303%
2021-09-10	2.3500	2.3500	2.1000	2.1600	-7.025%	91,974	+14.352%
2021-09-09	2.2100	2.3500	2.1800	2.3232	+3.714%	211,308	+6.319%
2021-09-08	2.3000	2.3000	2.2000	2.2400	-5.089%	76,790	+10.268%
2021-09-07	2.4400	2.4800	2.2000	2.3601	-2.475%	93,566	+4.657%
2021-09-03	2.1100	2.4200	2.1100	2.4200	+17.476%	43,403	+2.066%
2021-09-02	2.0400	2.1400	1.9850	2.0600	+5.641%	111,070	+19.903%
2021-09-01	2.0500	2.0500	1.9201	1.9500	-4.412%	89,384	+26.667%
2021-08-31	2.0300	2.1476	1.9200	2.0400	-1.449%	234,657	+21.078%
2021-08-30	2.2900	2.2900	2.0600	2.0700	-5.716%	74,342	+19.324%
2021-08-27	2.0600	2.2400	2.0550	2.1955	+6.578%	52,291	+12.503%
2021-08-26	1.9900	2.0600	1.9900	2.0600	+3.000%	97,054	+19.903%
2021-08-25	2.1500	2.1500	1.9900	2.0000	-2.913%	101,826	+23.500%
2021-08-24	2.2000	2.2492	2.0600	2.0600	-2.370%	101,680	+19.903%
2021-08-23	2.2000	2.2000	1.9700	2.1100	+7.653%	160,072	+17.062%
2021-08-20	2.1200	2.1200	1.9000	1.9600	-7.547%	111,416	+26.020%
2021-08-19	2.0900	2.3000	1.9500	2.1200	+7.614%	69,935	+16.509%
2021-08-18	2.0538	2.0538	1.8400	1.9700	0.000%	103,663	+25.381%
2021-08-17	2.2692	2.2800	1.9700	1.9700	-15.086%	120,669	+25.381%
2021-08-16	2.4900	2.5000	2.2900	2.3200	+2.655%	51,120	+6.466%
2021-08-13	2.3900	2.3900	2.2600	2.2600	+11.330%	128,992	+9.292%
2021-08-12	2.4000	2.4000	2.0300	2.0300	-15.417%	165,622	+21.675%
2021-08-11	2.2500	2.4000	2.1700	2.4000	+20.603%	298,625	+2.917%
2021-08-10	2.0200	2.1000	1.9600	1.9900	+1.531%	124,057	+24.121%
2021-08-09	2.0800	2.0800	1.9000	1.9600	+3.158%	351,065	+26.020%
2021-08-06	1.7700	1.9313	1.6000	1.9000	+11.111%	257,219	+30.000%
2021-08-05	1.5500	1.7500	1.5500	1.7100	+7.210%	89,628	+44.444%
2021-08-04	1.6250	1.7000	1.5600	1.5950	+1.592%	184,160	+54.859%
2021-08-03	1.6500	1.6500	1.5500	1.5700	-4.848%	40,346	+57.325%
2021-08-02	1.6000	1.7500	1.5900	1.6500	+3.125%	32,588	+49.697%
2021-07-30	1.6200	1.7500	1.6000	1.6000	-1.840%	32,339	+54.375%
2021-07-29	1.6400	1.7000	1.5100	1.6300	0.000%	41,398	+51.534%
2021-07-28	1.4501	1.7200	1.4200	1.6300	+8.667%	64,871	+51.534%
2021-07-27	1.5000	1.5800	1.3700	1.5000	+2.740%	79,917	+64.667%
2021-07-26	1.7500	1.7900	1.4300	1.4600	-8.176%	471,567	+69.178%
2021-07-23	1.7500	1.7500	1.4600	1.5900	-4.217%	142,525	+55.346%
2021-07-22	1.8500	1.8800	1.5900	1.6600	-4.046%	301,281	+48.795%
2021-07-21	1.6400	1.9001	1.5665	1.7300	+26.740%	1,880,092	+42.775%
2021-07-20	1.3650	1.3650	1.3650	1.3650	-0.365%	1,251	+80.952%
2021-07-19	1.3100	1.3900	1.3000	1.3700	+3.788%	31,925	+80.292%
2021-07-16	1.3899	1.4350	1.3200	1.3200	+7.317%	8,640	+87.121%
2021-07-15	1.2600	1.2600	1.2300	1.2300	-1.600%	2,586	+100.813%
2021-07-14	1.3000	1.3000	1.2500	1.2500	-6.716%	2,601	+97.600%
2021-07-13	1.2300	1.3400	1.2300	1.3400	+7.191%	17,860	+84.328%
2021-07-12	1.2501	1.2501	1.2501	1.2501	+0.008%	125	+97.584%
2021-07-09	1.2500	1.2500	1.2500	1.2500	0.000%	1,026	+97.600%
2021-07-08	1.2500	1.2500	1.2500	1.2500	-3.101%	3,685	+97.600%
2021-07-06	1.2500	1.3500	1.2400	1.2900	+4.032%	5,338	+91.473%
2021-07-02	1.2400	1.3000	1.2400	1.2400	-10.791%	4,038	+99.194%
2021-06-30	1.2700	1.3900	1.2500	1.3900	+10.317%	5,139	+77.698%
2021-06-29	1.2800	1.2800	1.2600	1.2600	-0.631%	2,556	+96.032%
2021-06-28	1.4800	1.4800	1.2400	1.2680	-9.429%	6,921	+94.795%
2021-06-25	1.4000	1.4000	1.4000	1.4000	+7.692%	100	+76.429%
2021-06-24	1.3000	1.3000	1.3000	1.3000	0.000%	950	+90.000%
2021-06-23	1.3000	1.3000	1.3000	1.3000	+5.691%	1,186	+90.000%
2021-06-21	1.2400	1.2400	1.2300	1.2300	+1.653%	568	+100.813%
2021-06-17	1.2701	1.2701	1.2100	1.2100	-3.200%	3,201	+104.132%
2021-06-16	1.2200	1.4500	1.2200	1.2500	+4.167%	2,985	+97.600%
2021-06-15	1.2000	1.2000	1.2000	1.2000	-3.226%	100	+105.833%
2021-06-14	1.3700	1.3700	1.2000	1.2400	-5.344%	3,344	+99.194%
2021-06-11	1.1800	1.3100	1.1800	1.3100	+4.800%	310	+88.550%
2021-06-09	1.3650	1.3650	1.2499	1.2500	+0.806%	1,590	+97.600%
2021-06-08	1.2399	1.2400	1.2300	1.2400	+2.479%	1,801	+99.194%
2021-06-07	1.2100	1.2100	1.2099	1.2100	+2.542%	3,412	+104.132%
2021-06-04	1.1300	1.1800	1.1300	1.1800	+5.357%	291	+109.322%
2021-06-03	1.1000	1.1200	1.1000	1.1200	-0.885%	21,620	+120.536%
2021-06-01	1.1100	1.1300	1.1000	1.1300	+2.727%	990	+118.584%
2021-05-28	0.9600	1.1000	0.9600	1.1000	+5.769%	1,415	+124.545%
2021-05-27	1.1200	1.1200	1.0300	1.0400	-3.704%	3,725	+137.500%
2021-05-26	1.0600	1.1300	1.0500	1.0800	+1.887%	1,532	+128.704%
2021-05-25	1.0500	1.0600	1.0500	1.0600	+1.923%	2,166	+133.019%
2021-05-24	1.0400	1.0400	1.0400	1.0400	-7.143%	411	+137.500%
2021-05-21	1.1300	1.1300	1.1200	1.1200	+4.673%	900	+120.536%
2021-05-20	1.2100	1.2100	1.0700	1.0700	-11.570%	2,750	+130.841%
2021-05-19	1.0892	1.2100	1.0892	1.2100	+22.222%	481	+104.132%
2021-05-18	0.9988	0.9988	0.9895	0.9900	-17.500%	1,914	+149.495%
2021-05-14	1.1000	1.2100	1.0100	1.2000	+9.091%	69,021	+105.833%
2021-05-13	1.1000	1.1000	1.1000	1.1000	0.000%	2,752	+124.545%
2021-05-12	1.1000	1.1100	1.1000	1.1000	0.000%	3,478	+124.545%
2021-05-11	1.1000	1.1100	1.1000	1.1000	0.000%	2,514	+124.545%
2021-05-10	1.1000	1.1300	1.1000	1.1000	-1.786%	3,610	+124.545%
2021-05-07	1.1000	1.1300	1.1000	1.1200	+0.901%	3,490	+120.536%
2021-05-06	1.0800	1.1100	1.0800	1.1100	+2.778%	4,299	+122.523%
2021-05-05	1.0700	1.1100	1.0700	1.0800	-6.897%	8,570	+128.704%
2021-05-04	1.0500	1.1600	1.0500	1.1600	+1.754%	1,701	+112.931%
2021-05-03	1.0500	1.1600	1.0500	1.1400	-0.870%	12,210	+116.667%
2021-04-30	1.0400	1.2950	1.0400	1.1500	0.000%	42,424	+114.783%
2021-04-29	1.4800	1.4800	1.1035	1.1500	-22.297%	3,773	+114.783%
2021-04-28	1.0100	1.4800	1.0100	1.4800	+36.645%	2,304	+66.892%
2021-04-27	1.0650	1.0831	1.0299	1.0831	-1.536%	6,402	+128.049%
2021-04-26	1.1100	1.1299	1.1000	1.1000	-1.786%	4,599	+124.545%
2021-04-23	1.1100	1.1200	1.1000	1.1200	+1.818%	6,132	+120.536%
2021-04-22	1.1001	1.1500	1.1000	1.1000	-0.901%	2,280	+124.545%
2021-04-21	1.1250	1.1500	1.1050	1.1100	-9.016%	212,978	+122.523%
2021-04-20	1.2500	1.2750	1.0201	1.2200	-6.154%	3,401	+102.459%
2021-04-19	1.4000	1.4000	1.3000	1.3000	+4.839%	563	+90.000%
2021-04-16	1.1464	1.2400	1.1300	1.2400	+3.333%	43,690	+99.194%
2021-04-15	1.3900	1.3900	1.2000	1.2000	-13.669%	38,760	+105.833%
2021-04-13	1.4200	1.4200	1.3500	1.3900	-2.113%	54,693	+77.698%
2021-04-12	1.4600	1.4600	1.4200	1.4200	-0.921%	2,633	+73.944%
2021-04-09	1.4999	1.4999	1.4332	1.4332	+10.732%	8,274	+72.342%
2021-04-08	1.4953	1.5000	1.2943	1.2943	0.000%	6,295	+90.837%

.dark-mode .GSSQ9Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSSQ9Q{ color: #333333; background-color: white; border: 2px solid #333333; }XPDIWPower & Digital Infrastructure Acquisition Corp. Warrantstock NASDAQ

XPDIW
Power & Digital Infrastructure Acquisition Corp. Warrant
stock NASDAQ