Dark

CBAH
CBRE Acquisition Holdings, Inc.
stock NYSE

Inactive

Dec 9, 2021

10.75USD+6.436%(+0.65)1,084,929

Pre-market

0.00USD-100.000%(-10.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-09	10.1400	11.0800	10.1200	10.7500	+6.436%	1,084,929	0.000%
2021-12-08	10.0600	10.1200	10.0000	10.1000	+0.598%	544,145	+6.436%
2021-12-07	10.0600	10.2400	10.0400	10.0400	+0.100%	957,484	+7.072%
2021-12-06	10.0500	11.0799	9.9800	10.0300	+0.300%	2,157,158	+7.178%
2021-12-03	10.0100	10.2100	9.9100	10.0000	-0.100%	808,402	+7.500%
2021-12-02	9.8800	10.0300	9.8200	10.0100	+1.316%	244,644	+7.393%
2021-12-01	10.0000	10.0700	9.8200	9.8800	-0.903%	397,365	+8.806%
2021-11-30	9.9800	9.9800	9.9500	9.9700	-0.100%	1,699,134	+7.823%
2021-11-29	10.0400	10.0500	9.9600	9.9800	-0.200%	1,482,852	+7.715%
2021-11-26	10.0500	10.1100	9.9700	10.0000	-0.892%	600,330	+7.500%
2021-11-24	10.2100	10.2100	10.0700	10.0900	-1.175%	925,661	+6.541%
2021-11-23	10.3000	10.4300	10.1400	10.2100	-1.257%	1,540,778	+5.289%
2021-11-22	10.4000	10.5124	10.2900	10.3400	-0.577%	1,076,371	+3.965%
2021-11-19	10.4000	10.5100	10.3700	10.4000	-0.478%	767,623	+3.365%
2021-11-18	10.4100	10.5200	10.3300	10.4500	0.000%	1,457,278	+2.871%
2021-11-17	10.4800	10.4800	10.2800	10.4500	-0.286%	434,070	+2.871%
2021-11-16	10.3700	10.5200	10.2000	10.4800	+1.452%	808,564	+2.576%
2021-11-15	10.2500	10.3600	10.1500	10.3300	+1.175%	1,937,654	+4.066%
2021-11-12	10.1500	10.2500	10.0700	10.2100	+0.295%	1,200,013	+5.289%
2021-11-11	10.1800	10.2200	10.1400	10.1800	0.000%	149,325	+5.599%
2021-11-10	10.3600	10.3900	10.1700	10.1800	-1.452%	271,250	+5.599%
2021-11-09	10.3500	10.4700	10.3300	10.3300	0.000%	663,836	+4.066%
2021-11-08	10.3000	10.3700	10.2400	10.3300	+0.830%	1,001,103	+4.066%
2021-11-05	10.2100	10.2700	10.0700	10.2450	+0.540%	656,773	+4.929%
2021-11-04	10.2000	10.2400	10.1500	10.1900	+0.394%	195,438	+5.496%
2021-11-03	10.3400	10.3800	10.1200	10.1500	-1.932%	443,836	+5.911%
2021-11-02	10.4000	10.4000	10.2950	10.3500	-0.481%	518,557	+3.865%
2021-11-01	10.3000	10.4100	10.2900	10.4000	+1.069%	943,092	+3.365%
2021-10-29	10.1200	10.2900	10.0800	10.2900	+1.680%	639,515	+4.470%
2021-10-28	10.1000	10.1500	10.1000	10.1200	+0.297%	343,445	+6.225%
2021-10-27	10.0400	10.1600	10.0300	10.0900	+0.498%	1,078,636	+6.541%
2021-10-26	10.0100	10.0500	10.0100	10.0400	+0.300%	1,030,947	+7.072%
2021-10-25	10.0000	10.0200	9.9900	10.0100	+0.100%	960,832	+7.393%
2021-10-22	10.0000	10.0000	9.9900	10.0000	+0.100%	728,618	+7.500%
2021-10-21	9.9700	10.0000	9.9500	9.9900	0.000%	223,756	+7.608%
2021-10-20	9.9800	10.0000	9.9800	9.9900	0.000%	264,364	+7.608%
2021-10-19	10.0100	10.0100	9.9900	9.9900	0.000%	233,633	+7.608%
2021-10-18	9.9900	10.0000	9.9815	9.9900	-0.100%	254,416	+7.608%
2021-10-15	9.9900	10.0000	9.9800	10.0000	+0.100%	410,842	+7.500%
2021-10-14	9.9700	10.0000	9.9700	9.9900	+0.100%	778,474	+7.608%
2021-10-13	9.9900	9.9900	9.9600	9.9800	+0.124%	442,162	+7.715%
2021-10-12	9.9700	9.9700	9.9676	9.9676	-0.123%	49,072	+7.849%
2021-10-11	9.9600	9.9900	9.9600	9.9799	+0.099%	206,896	+7.717%
2021-10-08	9.9600	9.9800	9.9442	9.9700	-0.200%	6,963	+7.823%
2021-10-07	9.9800	9.9900	9.9700	9.9900	+0.150%	43,901	+7.608%
2021-10-06	9.9800	10.0000	9.9500	9.9750	+0.151%	494,885	+7.769%
2021-10-05	9.9500	9.9799	9.9500	9.9600	+0.099%	25,032	+7.932%
2021-10-04	9.9800	9.9800	9.9500	9.9501	-0.099%	11,428	+8.039%
2021-10-01	9.9400	9.9800	9.9400	9.9600	+0.302%	23,380	+7.932%
2021-09-30	9.9700	9.9700	9.9100	9.9300	-0.451%	53,463	+8.258%
2021-09-29	9.9700	9.9850	9.9200	9.9750	+0.251%	497,063	+7.769%
2021-09-28	9.9100	9.9700	9.9100	9.9500	0.000%	313,827	+8.040%
2021-09-27	9.9200	9.9700	9.9200	9.9500	0.000%	36,298	+8.040%
2021-09-24	9.9200	9.9700	9.9200	9.9500	-0.100%	900,928	+8.040%
2021-09-23	9.9500	9.9600	9.9101	9.9600	-0.200%	2,642	+7.932%
2021-09-22	10.0000	10.0000	9.9600	9.9800	+0.201%	157,216	+7.715%
2021-09-21	9.9700	9.9700	9.9400	9.9600	+0.101%	24,535	+7.932%
2021-09-20	9.9700	9.9700	9.9000	9.9500	-0.201%	107,198	+8.040%
2021-09-17	9.9000	9.9800	9.9000	9.9700	+0.251%	218,994	+7.823%
2021-09-16	9.9500	9.9500	9.8900	9.9450	+0.252%	31,719	+8.095%
2021-09-15	9.9400	9.9400	9.9100	9.9200	+0.101%	29,306	+8.367%
2021-09-14	9.9000	9.9450	9.9000	9.9100	+0.050%	31,458	+8.476%
2021-09-13	9.9300	9.9300	9.8957	9.9050	-0.151%	22,623	+8.531%
2021-09-10	9.9500	9.9500	9.9200	9.9200	+0.101%	773,182	+8.367%
2021-09-09	9.9500	9.9500	9.9100	9.9100	-0.201%	14,340	+8.476%
2021-09-08	9.9550	9.9550	9.9200	9.9300	-0.201%	17,856	+8.258%
2021-09-07	9.9000	9.9500	9.9000	9.9500	+0.262%	17,110	+8.040%
2021-09-03	9.9500	9.9500	9.9000	9.9240	-0.060%	4,632	+8.323%
2021-09-02	9.8900	9.9300	9.8900	9.9300	+0.303%	43,756	+8.258%
2021-09-01	9.9300	9.9300	9.8700	9.9000	-0.402%	567,123	+8.586%
2021-08-31	9.9300	9.9400	9.9100	9.9400	+0.404%	76,682	+8.149%
2021-08-30	9.9000	9.9000	9.8800	9.9000	0.000%	36,154	+8.586%
2021-08-27	9.8800	9.9000	9.8600	9.9000	+0.355%	166,846	+8.586%
2021-08-26	9.9000	9.9000	9.8600	9.8650	+0.051%	4,939	+8.971%
2021-08-25	9.8500	9.8700	9.8500	9.8600	-0.101%	3,155	+9.026%
2021-08-24	9.8700	9.9000	9.8500	9.8700	0.000%	80,305	+8.916%
2021-08-23	9.8400	9.8900	9.8400	9.8700	-0.202%	1,152,129	+8.916%
2021-08-20	9.8800	9.9000	9.8800	9.8900	-0.101%	30,042	+8.696%
2021-08-19	9.8700	9.9100	9.8700	9.9000	0.000%	16,299	+8.586%
2021-08-18	9.9300	9.9300	9.8800	9.9000	-0.302%	208,859	+8.586%
2021-08-17	9.9000	9.9300	9.8700	9.9300	+0.506%	383,314	+8.258%
2021-08-16	9.9000	9.9200	9.8700	9.8800	-0.403%	1,214,895	+8.806%
2021-08-13	9.9000	9.9200	9.9000	9.9200	+0.101%	28,161	+8.367%
2021-08-12	9.8900	9.9100	9.8900	9.9100	-0.201%	71,204	+8.476%
2021-08-11	9.9100	9.9300	9.8800	9.9300	0.000%	22,262	+8.258%
2021-08-10	9.9700	9.9700	9.9100	9.9300	0.000%	25,731	+8.258%
2021-08-09	9.8800	9.9300	9.8600	9.9300	+0.303%	13,811	+8.258%
2021-08-06	9.8400	9.9000	9.8400	9.9000	+0.304%	12,694	+8.586%
2021-08-05	9.8900	9.9200	9.8500	9.8700	-0.303%	454,214	+8.916%
2021-08-04	9.8500	9.9000	9.8327	9.9000	+0.101%	459,153	+8.586%
2021-08-03	9.9000	9.9200	9.8600	9.8900	-0.101%	19,632	+8.696%
2021-08-02	9.9100	9.9223	9.8800	9.9000	+0.202%	70,851	+8.586%
2021-07-30	9.9500	9.9500	9.8800	9.8800	-0.202%	159,095	+8.806%
2021-07-29	9.9100	9.9344	9.9000	9.9000	-0.202%	60,314	+8.586%
2021-07-28	9.9300	9.9500	9.9000	9.9200	0.000%	56,807	+8.367%
2021-07-27	9.9000	9.9500	9.9000	9.9200	0.000%	48,822	+8.367%
2021-07-26	9.9500	9.9500	9.9000	9.9200	0.000%	57,334	+8.367%
2021-07-23	9.9500	9.9650	9.9100	9.9200	+0.101%	40,350	+8.367%
2021-07-22	10.0000	10.0000	9.9100	9.9100	-0.402%	238,538	+8.476%
2021-07-21	9.9800	10.0000	9.9500	9.9500	0.000%	391,771	+8.040%
2021-07-20	9.9500	9.9815	9.9100	9.9500	0.000%	62,385	+8.040%
2021-07-19	10.0500	10.0500	9.9100	9.9500	+0.201%	320,840	+8.040%
2021-07-16	10.0300	10.0300	9.9100	9.9300	0.000%	309,634	+8.258%
2021-07-15	9.9900	10.0000	9.9200	9.9300	-0.101%	236,017	+8.258%
2021-07-14	10.0000	10.0100	9.9300	9.9400	-0.201%	1,573,170	+8.149%
2021-07-13	9.9700	10.0500	9.9600	9.9600	+1.117%	16,911,356	+7.932%
2021-07-12	9.7400	9.9000	9.7400	9.8500	+0.716%	16,261	+9.137%
2021-07-09	9.7600	9.8100	9.7300	9.7800	+0.308%	12,275	+9.918%
2021-07-08	9.7200	9.7500	9.7200	9.7500	+0.412%	1,503	+10.256%
2021-07-07	9.7000	9.7300	9.7000	9.7100	-0.614%	399	+10.711%
2021-07-06	9.7300	9.7700	9.7000	9.7700	-0.102%	4,382	+10.031%
2021-07-02	9.7040	9.8000	9.7040	9.7800	0.000%	13,235	+9.918%
2021-07-01	9.7100	9.7800	9.7000	9.7800	+0.721%	12,343	+9.918%
2021-06-30	9.7500	9.8000	9.7100	9.7100	-0.817%	11,580	+10.711%
2021-06-29	9.8800	9.8800	9.7700	9.7900	-0.911%	246,287	+9.806%
2021-06-28	9.7500	9.8900	9.7500	9.8800	+0.816%	70,104	+8.806%
2021-06-25	9.8000	9.8000	9.8000	9.8000	+0.102%	246	+9.694%
2021-06-24	9.7200	9.7900	9.7200	9.7900	+0.205%	10,455	+9.806%
2021-06-23	9.7902	9.8000	9.7400	9.7700	-0.306%	2,964	+10.031%
2021-06-22	9.7500	9.8000	9.7497	9.8000	+0.616%	1,332	+9.694%
2021-06-18	9.7900	9.7900	9.7400	9.7400	-0.307%	358	+10.370%
2021-06-17	9.7700	9.7700	9.7200	9.7700	+0.826%	1,102	+10.031%
2021-06-16	9.6900	9.6900	9.6900	9.6900	-0.920%	331	+10.939%
2021-06-14	9.7206	9.7800	9.7000	9.7800	+0.020%	4,410	+9.918%
2021-06-11	9.7662	9.7839	9.7500	9.7780	+0.287%	56,401	+9.941%
2021-06-10	9.7673	9.7900	9.7300	9.7500	-0.612%	36,576	+10.256%
2021-06-09	9.7900	9.8140	9.7900	9.8100	-0.203%	2,310	+9.582%
2021-06-08	9.8600	9.8700	9.7900	9.8300	+0.306%	15,708	+9.359%
2021-06-07	9.8300	9.8500	9.8000	9.8000	+0.204%	1,283	+9.694%
2021-06-04	9.8350	9.8350	9.7800	9.7800	-0.306%	126,496	+9.918%
2021-06-03	9.8167	9.8600	9.8100	9.8100	-0.370%	1,048	+9.582%
2021-06-02	9.8500	9.8500	9.8464	9.8464	+0.371%	100,428	+9.177%
2021-06-01	9.7900	9.8600	9.7600	9.8100	+0.615%	8,253	+9.582%
2021-05-28	9.7200	9.8200	9.7200	9.7500	+0.309%	25,898	+10.256%
2021-05-27	9.7900	9.7900	9.7000	9.7200	-0.715%	37,601	+10.597%
2021-05-26	9.8809	9.8900	9.7900	9.7900	-0.508%	1,083	+9.806%
2021-05-25	9.9000	9.9000	9.8400	9.8400	-0.606%	879	+9.248%
2021-05-24	9.8200	9.9000	9.7400	9.9000	+1.124%	68,717	+8.586%
2021-05-21	9.8400	9.8400	9.7800	9.7900	+0.102%	2,543	+9.806%
2021-05-20	9.8100	9.8700	9.7700	9.7800	-0.102%	4,758	+9.918%
2021-05-19	9.8000	9.8000	9.7700	9.7900	-0.102%	3,116	+9.806%
2021-05-18	9.7400	9.8000	9.7400	9.8000	+0.307%	30,723	+9.694%
2021-05-17	9.7000	9.7800	9.7000	9.7700	+0.102%	954,848	+10.031%
2021-05-14	9.8000	9.8100	9.7600	9.7600	-0.408%	16,211	+10.143%
2021-05-13	9.8241	9.8300	9.7800	9.8000	-0.305%	193,540	+9.694%
2021-05-12	9.8500	9.8900	9.7900	9.8300	+0.102%	24,138	+9.359%
2021-05-11	9.8200	9.8200	9.8200	9.8200	-1.108%	241	+9.470%
2021-05-10	9.9300	9.9500	9.9000	9.9300	0.000%	88,775	+8.258%
2021-05-07	10.0400	10.0400	9.9300	9.9300	-0.101%	2,319	+8.258%
2021-05-06	9.9401	9.9500	9.9300	9.9400	+0.101%	13,944	+8.149%
2021-05-05	9.9400	9.9500	9.9300	9.9300	-0.201%	9,429	+8.258%
2021-05-04	9.9450	9.9500	9.9400	9.9500	0.000%	98,462	+8.040%
2021-05-03	9.9800	9.9800	9.9400	9.9500	0.000%	15,795	+8.040%
2021-04-30	9.9400	9.9500	9.9300	9.9500	+0.101%	21,944	+8.040%
2021-04-29	9.9600	9.9600	9.9400	9.9400	0.000%	5,449	+8.149%
2021-04-28	10.0600	10.0600	9.9200	9.9400	-0.301%	304,020	+8.149%
2021-04-27	9.9200	9.9700	9.9200	9.9700	+0.605%	6,688	+7.823%
2021-04-26	9.9900	9.9900	9.9100	9.9100	-0.402%	32,928	+8.476%
2021-04-23	9.9900	10.0000	9.9000	9.9500	-0.201%	521,615	+8.040%
2021-04-22	9.9751	9.9751	9.8700	9.9700	+0.201%	20,330	+7.823%
2021-04-21	10.0000	10.0000	9.9200	9.9500	-0.100%	10,161	+8.040%
2021-04-20	9.9300	9.9600	9.9200	9.9600	+0.302%	14,854	+7.932%
2021-04-19	9.9700	10.0000	9.9300	9.9300	-0.501%	109,187	+8.258%
2021-04-16	9.9700	10.0000	9.9100	9.9800	0.000%	35,568	+7.715%
2021-04-15	10.0000	10.0000	9.9800	9.9800	-0.260%	1,505	+7.715%
2021-04-14	10.0100	10.0500	10.0000	10.0060	+0.361%	28,774	+7.436%
2021-04-13	10.0400	10.0400	9.9500	9.9700	-1.287%	171,194	+7.823%
2021-04-12	10.0400	10.1000	9.9500	10.1000	+0.590%	97,434	+6.436%
2021-04-09	9.9730	10.1300	9.9700	10.0408	+0.509%	10,304	+7.063%
2021-04-08	10.0000	10.0200	9.9500	9.9900	-0.100%	510,006	+7.608%
2021-04-07	9.9900	10.0100	9.9100	10.0000	+0.908%	29,525	+7.500%
2021-04-06	9.9000	9.9900	9.8900	9.9100	-0.900%	120,806	+8.476%
2021-04-05	9.9599	10.0000	9.8550	10.0000	+1.010%	156,664	+7.500%
2021-04-01	9.7700	9.9700	9.7700	9.9000	+1.538%	24,083	+8.586%
2021-03-31	9.7700	9.8300	9.7100	9.7500	+0.515%	60,424	+10.256%
2021-03-30	9.7400	9.8800	9.7000	9.7000	+0.207%	477,094	+10.825%
2021-03-29	9.9587	9.9587	9.6600	9.6800	-3.103%	46,916	+11.054%
2021-03-26	9.8100	10.0600	9.7300	9.9900	+1.939%	240,335	+7.608%
2021-03-25	9.3800	9.8200	9.3200	9.8000	+1.554%	184,213	+9.694%
2021-03-24	9.8500	9.8500	9.6500	9.6500	-0.618%	63,494	+11.399%
2021-03-23	9.9900	9.9900	9.7100	9.7100	-2.705%	74,991	+10.711%
2021-03-22	10.1000	10.1000	9.9000	9.9800	-0.100%	28,595	+7.715%
2021-03-19	9.9300	10.0000	9.9000	9.9900	+0.909%	6,575	+7.608%
2021-03-18	10.0100	10.0100	9.9000	9.9000	-0.503%	166,130	+8.586%
2021-03-17	9.9700	9.9900	9.9050	9.9500	-0.500%	7,853	+8.040%
2021-03-16	10.0199	10.0199	9.9600	10.0000	+0.100%	10,640	+7.500%
2021-03-15	9.9913	10.0000	9.9900	9.9900	0.000%	1,260	+7.608%
2021-03-12	10.2107	10.2250	9.9500	9.9900	-1.866%	24,093	+7.608%
2021-03-11	10.1100	10.1800	10.0000	10.1800	+1.597%	57,769	+5.599%
2021-03-10	10.0000	10.0650	10.0000	10.0200	+0.050%	5,696	+7.285%
2021-03-09	9.9900	10.0600	9.9728	10.0150	+0.150%	39,349	+7.339%
2021-03-08	9.9500	10.0100	9.9300	10.0000	+0.705%	236,486	+7.500%
2021-03-05	9.9200	10.0100	9.7200	9.9300	+0.202%	1,468,176	+8.258%
2021-03-04	9.9600	9.9800	9.8400	9.9100	-0.900%	139,115	+8.476%
2021-03-03	9.9700	10.2200	9.9600	10.0000	+0.050%	83,393	+7.500%
2021-03-02	10.1000	10.2000	9.7400	9.9950	-1.333%	52,254	+7.554%
2021-03-01	10.2100	10.4000	10.1300	10.1300	+0.796%	85,075	+6.120%
2021-02-26	10.4500	10.4620	10.0500	10.0500	-4.377%	139,765	+6.965%
2021-02-25	10.5800	10.6500	10.4600	10.5100	-1.036%	55,869	+2.284%
2021-02-24	10.5300	10.6300	10.4500	10.6200	+2.115%	64,120	+1.224%
2021-02-23	10.4900	10.6800	10.1900	10.4000	-1.422%	68,562	+3.365%
2021-02-22	10.7000	10.7200	10.4300	10.5500	-0.846%	71,160	+1.896%
2021-02-19	10.7500	10.8000	10.6300	10.6400	-0.281%	59,238	+1.034%
2021-02-18	10.6400	10.7900	10.5700	10.6700	+0.282%	22,162	+0.750%
2021-02-17	10.6400	10.6400	10.5200	10.6400	+0.377%	6,999	+1.034%
2021-02-16	10.6000	10.6500	10.5100	10.6000	+0.284%	18,463	+1.415%
2021-02-12	10.6600	11.0000	10.5100	10.5700	+0.095%	83,873	+1.703%
2021-02-11	10.8100	10.9175	10.5600	10.5600	-1.308%	6,750	+1.799%
2021-02-10	10.8500	10.8500	10.6000	10.7000	0.000%	26,759	+0.467%
2021-02-09	10.5900	10.9600	10.5900	10.7000	+0.281%	34,067	+0.467%
2021-02-08	10.4800	10.7900	10.4400	10.6700	+2.008%	118,373	+0.750%
2021-02-05	10.4900	10.4900	10.2100	10.4600	+1.161%	34,601	+2.772%
2021-02-04	10.5600	10.6750	10.3300	10.3400	-0.672%	31,010	+3.965%
2021-02-03	10.3500	10.5300	10.3500	10.4100	+0.386%	20,665	+3.266%
2021-02-02	10.4900	10.8699	10.2200	10.3700	-1.144%	25,740	+3.664%
2021-02-01	10.2500	10.4900	10.1000	10.4900	0.000%	2,131	+2.479%

.dark-mode .yKQtL5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yKQtL5{ color: #333333; background-color: white; border: 2px solid #333333; }CBAHCBRE Acquisition Holdings, Inc.stock NYSE

CBAH
CBRE Acquisition Holdings, Inc.
stock NYSE