Dark

CCAC
CITIC Capital Acquisition Corp. Class A
stock NYSE

Inactive

Feb 8, 2022

7.05USD-4.987%(-0.37)332,867

Pre-market

0.00USD-100.000%(-7.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-02-08	7.4000	7.8800	7.0300	7.0500	-4.987%	332,867	0.000%
2022-02-07	7.9800	8.0500	7.2000	7.4200	-8.845%	388,202	-4.987%
2022-02-04	7.3900	8.8899	7.3899	8.1400	+8.678%	1,095,503	-13.391%
2022-02-03	6.9500	7.7400	6.8800	7.4900	+7.461%	276,003	-5.874%
2022-02-02	7.2400	7.4800	6.5500	6.9700	-4.258%	794,411	+1.148%
2022-02-01	7.5000	8.0800	7.1900	7.2800	-3.704%	640,988	-3.159%
2022-01-31	8.1800	8.1800	7.5200	7.5600	-8.029%	321,346	-6.746%
2022-01-28	8.5800	8.5800	7.7300	8.2200	-7.848%	325,697	-14.234%
2022-01-27	9.8700	9.8700	8.4600	8.9200	-9.990%	641,801	-20.964%
2022-01-26	9.3900	10.0600	9.3300	9.9100	-1.393%	1,237,351	-28.860%
2022-01-25	10.0400	10.0601	10.0400	10.0500	0.000%	1,177,126	-29.851%
2022-01-24	10.0400	10.0500	10.0400	10.0500	0.000%	394,874	-29.851%
2022-01-21	10.0400	10.0500	10.0400	10.0500	+0.100%	552,844	-29.851%
2022-01-20	10.0400	10.0500	10.0400	10.0400	0.000%	460,861	-29.781%
2022-01-19	10.0400	10.0500	10.0400	10.0400	0.000%	205,803	-29.781%
2022-01-18	10.0400	10.0500	10.0400	10.0400	0.000%	340,307	-29.781%
2022-01-14	10.0400	10.0500	10.0400	10.0400	0.000%	109,143	-29.781%
2022-01-13	10.0400	10.0500	10.0400	10.0400	0.000%	750,983	-29.781%
2022-01-12	10.0400	10.0500	10.0400	10.0400	0.000%	140,181	-29.781%
2022-01-11	10.0400	10.0500	10.0400	10.0400	0.000%	1,472,663	-29.781%
2022-01-10	10.0400	10.0500	10.0400	10.0400	+0.100%	314,039	-29.781%
2022-01-07	10.0300	10.0450	10.0300	10.0300	-0.100%	345,737	-29.711%
2022-01-06	10.0200	10.0400	10.0200	10.0400	0.000%	479,683	-29.781%
2022-01-05	10.0200	10.0400	10.0200	10.0400	0.000%	511,744	-29.781%
2022-01-04	10.0200	10.0450	10.0200	10.0400	+0.200%	183,719	-29.781%
2022-01-03	10.0100	10.0300	10.0100	10.0200	+0.100%	45,965	-29.641%
2021-12-31	10.0100	10.0300	10.0100	10.0100	-0.199%	35,428	-29.570%
2021-12-30	10.0300	10.0300	10.0100	10.0300	+0.200%	78,376	-29.711%
2021-12-29	10.0100	10.0200	10.0100	10.0100	-0.100%	23,321	-29.570%
2021-12-28	10.0188	10.0200	10.0100	10.0200	0.000%	34,876	-29.641%
2021-12-27	10.0100	10.0260	10.0100	10.0200	+0.100%	91,166	-29.641%
2021-12-23	10.0100	10.0300	10.0100	10.0100	0.000%	20,345	-29.570%
2021-12-22	10.0100	10.0200	10.0100	10.0100	+0.100%	305,035	-29.570%
2021-12-21	10.0000	10.0200	10.0000	10.0000	0.000%	303,815	-29.500%
2021-12-20	10.0000	10.0200	10.0000	10.0000	0.000%	137,181	-29.500%
2021-12-17	10.0000	10.0100	10.0000	10.0000	0.000%	78,948	-29.500%
2021-12-16	10.0000	10.0100	10.0000	10.0000	0.000%	195,169	-29.500%
2021-12-15	10.0100	10.0100	10.0000	10.0000	-0.100%	45,460	-29.500%
2021-12-14	10.0000	10.0100	10.0000	10.0100	+0.200%	16,696	-29.570%
2021-12-13	9.9900	10.0100	9.9900	9.9900	0.000%	75,801	-29.429%
2021-12-10	9.9950	10.0050	9.9900	9.9900	0.000%	350,270	-29.429%
2021-12-09	9.9900	9.9957	9.9900	9.9900	0.000%	17,523	-29.429%
2021-12-08	10.0020	10.0020	9.9900	9.9900	-0.200%	25,359	-29.429%
2021-12-07	9.9900	10.0100	9.9900	10.0100	+0.150%	41,069	-29.570%
2021-12-06	9.9900	10.0000	9.9900	9.9950	+0.050%	101,163	-29.465%
2021-12-03	10.0100	10.0150	9.9900	9.9900	-0.299%	164,694	-29.429%
2021-12-02	9.9900	10.0600	9.9800	10.0200	+0.200%	1,391,761	-29.641%
2021-12-01	9.9900	10.0100	9.9900	10.0000	+0.100%	243,457	-29.500%
2021-11-30	10.0000	10.0100	9.9900	9.9900	-0.100%	393,566	-29.429%
2021-11-29	10.0400	10.0400	10.0000	10.0000	-0.050%	734,425	-29.500%
2021-11-26	9.9900	10.0100	9.9900	10.0050	+0.050%	69,732	-29.535%
2021-11-24	10.0000	10.0050	9.9800	10.0000	+0.100%	197,604	-29.500%
2021-11-23	10.0000	10.0100	9.9900	9.9900	0.000%	309,138	-29.429%
2021-11-22	9.9900	10.0200	9.9900	9.9900	-0.150%	381,198	-29.429%
2021-11-19	10.0100	10.0400	9.9950	10.0050	-0.050%	1,958,252	-29.535%
2021-11-18	10.0000	10.0300	10.0000	10.0100	-0.100%	47,129	-29.570%
2021-11-17	10.0100	10.0200	10.0000	10.0200	+0.200%	97,411	-29.641%
2021-11-16	9.9800	10.0000	9.9800	10.0000	0.000%	87,130	-29.500%
2021-11-15	10.0000	10.0200	9.9800	10.0000	-0.398%	639,982	-29.500%
2021-11-12	10.0300	10.0450	10.0100	10.0400	+0.100%	440,940	-29.781%
2021-11-11	10.0400	10.0500	10.0300	10.0300	-0.199%	185,797	-29.711%
2021-11-10	10.0300	10.0500	10.0300	10.0500	0.000%	172,530	-29.851%
2021-11-09	10.0300	10.0500	10.0300	10.0500	0.000%	243,464	-29.851%
2021-11-08	10.0500	10.0500	10.0300	10.0500	0.000%	753,358	-29.851%
2021-11-05	10.0400	10.0500	10.0350	10.0500	0.000%	86,301	-29.851%
2021-11-04	10.0300	10.0500	10.0300	10.0500	0.000%	112,960	-29.851%
2021-11-03	10.0400	10.0500	10.0300	10.0500	0.000%	309,848	-29.851%
2021-11-02	10.0400	10.0500	10.0400	10.0500	0.000%	46,993	-29.851%
2021-11-01	10.0500	10.0500	10.0350	10.0500	+0.100%	46,215	-29.851%
2021-10-29	10.0200	10.0500	10.0200	10.0400	-0.100%	148,968	-29.781%
2021-10-28	10.0400	10.0600	10.0400	10.0500	0.000%	299,229	-29.851%
2021-10-27	10.0300	10.0500	10.0300	10.0500	0.000%	576,574	-29.851%
2021-10-26	10.0200	10.1000	10.0200	10.0500	+0.199%	1,366,868	-29.851%
2021-10-25	10.0100	10.0400	10.0100	10.0300	0.000%	131,742	-29.711%
2021-10-22	10.0200	10.0300	10.0100	10.0300	+0.100%	82,644	-29.711%
2021-10-21	10.0100	10.0200	10.0100	10.0200	+0.100%	211,982	-29.641%
2021-10-20	10.0000	10.0100	10.0000	10.0100	0.000%	19,760	-29.570%
2021-10-19	10.0000	10.0100	9.9900	10.0100	0.000%	341,122	-29.570%
2021-10-18	9.9900	10.0200	9.9900	10.0100	+0.200%	416,050	-29.570%
2021-10-15	9.9900	10.0300	9.9900	9.9900	0.000%	327,775	-29.429%
2021-10-14	10.0000	10.0000	9.9800	9.9900	0.000%	322,781	-29.429%
2021-10-13	9.9800	10.0000	9.9800	9.9900	0.000%	43,661	-29.429%
2021-10-12	9.9900	10.0000	9.9800	9.9900	0.000%	16,726	-29.429%
2021-10-11	9.9800	9.9900	9.9800	9.9900	+0.100%	16,650	-29.429%
2021-10-08	9.9800	9.9935	9.9800	9.9800	-0.021%	154,244	-29.359%
2021-10-07	10.0000	10.0000	9.9821	9.9821	-0.179%	10,582	-29.374%
2021-10-06	10.0000	10.0000	9.9800	10.0000	0.000%	32,019	-29.500%
2021-10-05	10.0000	10.0000	9.9900	10.0000	+0.050%	49,872	-29.500%
2021-10-04	9.9900	10.0000	9.9700	9.9950	+0.100%	67,542	-29.465%
2021-10-01	9.9800	10.0000	9.9700	9.9850	+0.150%	166,582	-29.394%
2021-09-30	9.9800	9.9900	9.9700	9.9700	-0.200%	99,925	-29.288%
2021-09-29	9.9800	9.9900	9.9700	9.9900	+0.201%	147,675	-29.429%
2021-09-28	9.9800	9.9850	9.9700	9.9700	0.000%	218,978	-29.288%
2021-09-27	9.9600	9.9800	9.9600	9.9700	+0.100%	3,826	-29.288%
2021-09-24	9.9700	9.9800	9.9500	9.9600	-0.200%	565,463	-29.217%
2021-09-23	9.9800	9.9800	9.9600	9.9800	0.000%	227,586	-29.359%
2021-09-22	9.9700	10.0000	9.9600	9.9800	+0.100%	246,001	-29.359%
2021-09-21	9.9600	9.9800	9.9600	9.9700	+0.100%	41,521	-29.288%
2021-09-20	9.9600	9.9700	9.9600	9.9600	-0.100%	43,967	-29.217%
2021-09-17	9.9600	9.9800	9.9500	9.9700	+0.050%	140,341	-29.288%
2021-09-16	9.9500	9.9700	9.9500	9.9650	+0.151%	22,968	-29.252%
2021-09-15	9.9700	9.9700	9.9300	9.9500	-0.301%	82,536	-29.146%
2021-09-14	9.9600	9.9800	9.9200	9.9800	+0.201%	26,188	-29.359%
2021-09-13	9.9200	9.9700	9.9200	9.9600	+0.101%	228,679	-29.217%
2021-09-10	9.9300	9.9600	9.9300	9.9500	-0.100%	148,791	-29.146%
2021-09-09	9.9600	9.9700	9.9400	9.9600	+0.201%	244,859	-29.217%
2021-09-08	9.9300	9.9600	9.9300	9.9400	-0.201%	64,850	-29.074%
2021-09-07	9.9200	9.9800	9.9200	9.9600	+0.201%	534,121	-29.217%
2021-09-03	9.9409	9.9500	9.9300	9.9400	0.000%	43,055	-29.074%
2021-09-02	9.9200	9.9500	9.9200	9.9400	+0.101%	68,855	-29.074%
2021-09-01	9.8900	9.9500	9.8900	9.9300	-0.401%	1,007,551	-29.003%
2021-08-31	9.9400	9.9700	9.9210	9.9700	+0.302%	82,933	-29.288%
2021-08-30	9.9100	9.9400	9.9100	9.9400	+0.303%	71,654	-29.074%
2021-08-27	9.9100	9.9350	9.9100	9.9100	-0.101%	77,620	-28.860%
2021-08-26	9.9300	9.9300	9.9000	9.9200	-0.201%	54,495	-28.931%
2021-08-25	9.9400	9.9500	9.9100	9.9400	+0.101%	57,914	-29.074%
2021-08-24	9.8900	9.9300	9.8900	9.9300	+0.303%	206,763	-29.003%
2021-08-23	9.8900	9.9100	9.8900	9.9000	-0.101%	1,480,894	-28.788%
2021-08-20	9.9000	9.9200	9.8950	9.9100	-0.100%	152,614	-28.860%
2021-08-19	9.8900	9.9200	9.8900	9.9199	+0.100%	76,388	-28.931%
2021-08-18	9.9000	9.9200	9.9000	9.9100	-0.101%	198,144	-28.860%
2021-08-17	9.8900	9.9200	9.8900	9.9200	+0.202%	204,113	-28.931%
2021-08-16	9.9000	9.9200	9.8900	9.9000	-0.101%	78,468	-28.788%
2021-08-13	9.9100	9.9200	9.9000	9.9100	-0.101%	67,125	-28.860%
2021-08-12	9.8900	9.9200	9.8900	9.9200	0.000%	59,403	-28.931%
2021-08-11	9.9200	9.9300	9.9001	9.9200	+0.101%	24,448	-28.931%
2021-08-10	9.9000	9.9300	9.9000	9.9100	+0.101%	91,338	-28.860%
2021-08-09	9.9000	9.9200	9.9000	9.9000	0.000%	82,176	-28.788%
2021-08-06	9.8900	9.9150	9.8900	9.9000	-0.101%	134,037	-28.788%
2021-08-05	9.9000	9.9300	9.9000	9.9100	-0.101%	211,615	-28.860%
2021-08-04	9.9000	9.9300	9.9000	9.9200	+0.101%	56,375	-28.931%
2021-08-03	9.9000	9.9200	9.9000	9.9100	0.000%	62,615	-28.860%
2021-08-02	9.9100	9.9200	9.9100	9.9100	0.000%	38,663	-28.860%
2021-07-30	9.9200	9.9202	9.9100	9.9100	-0.101%	69,133	-28.860%
2021-07-29	9.9200	9.9300	9.9100	9.9200	0.000%	63,887	-28.931%
2021-07-28	9.9400	9.9400	9.9200	9.9200	0.000%	1,078,379	-28.931%
2021-07-27	9.9100	9.9300	9.9100	9.9200	0.000%	131,340	-28.931%
2021-07-26	9.9200	9.9300	9.9100	9.9200	-0.101%	93,598	-28.931%
2021-07-23	9.9100	9.9500	9.9000	9.9300	+0.202%	169,278	-29.003%
2021-07-22	9.9200	9.9300	9.9100	9.9100	0.000%	81,873	-28.860%
2021-07-21	9.9300	9.9300	9.9000	9.9100	-0.101%	82,213	-28.860%
2021-07-20	9.9200	9.9300	9.9200	9.9200	0.000%	83,634	-28.931%
2021-07-19	9.9000	9.9300	9.8900	9.9200	0.000%	204,274	-28.931%
2021-07-16	9.8800	9.9300	9.8800	9.9200	+0.303%	209,431	-28.931%
2021-07-15	9.9200	9.9200	9.8700	9.8900	-0.202%	168,320	-28.716%
2021-07-14	9.9100	9.9200	9.9000	9.9100	+0.101%	49,967	-28.860%
2021-07-13	9.9200	9.9200	9.9000	9.9000	-0.101%	91,598	-28.788%
2021-07-12	9.9000	9.9300	9.9000	9.9100	+0.101%	37,237	-28.860%
2021-07-09	9.9200	9.9300	9.9000	9.9000	-0.101%	143,056	-28.788%
2021-07-08	9.9250	9.9250	9.9100	9.9100	-0.101%	304,126	-28.860%
2021-07-07	9.9100	9.9350	9.9050	9.9200	+0.101%	1,672,359	-28.931%
2021-07-06	9.9000	9.9100	9.9000	9.9100	0.000%	140,571	-28.860%
2021-07-02	9.9100	9.9300	9.9000	9.9100	0.000%	357,747	-28.860%
2021-07-01	9.9100	9.9300	9.9000	9.9100	0.000%	357,449	-28.860%
2021-06-30	9.9200	9.9300	9.9100	9.9100	-0.201%	98,704	-28.860%
2021-06-29	9.9500	9.9500	9.9200	9.9300	-0.101%	110,909	-29.003%
2021-06-28	9.9300	9.9500	9.9200	9.9400	+0.101%	372,404	-29.074%
2021-06-25	9.9300	9.9400	9.9200	9.9300	+0.101%	366,889	-29.003%
2021-06-24	9.9400	9.9450	9.9200	9.9200	-0.101%	944,527	-28.931%
2021-06-23	9.9500	9.9600	9.9300	9.9300	-0.101%	458,860	-29.003%
2021-06-22	9.9400	9.9600	9.9000	9.9400	+0.101%	2,838,269	-29.074%
2021-06-21	9.9400	9.9600	9.9300	9.9300	-0.301%	134,144	-29.003%
2021-06-18	9.9000	9.9700	9.9000	9.9600	+0.403%	133,343	-29.217%
2021-06-17	9.9400	9.9400	9.9200	9.9200	-0.101%	58,570	-28.931%
2021-06-16	9.9300	9.9600	9.9300	9.9300	-0.101%	153,018	-29.003%
2021-06-15	9.9700	9.9700	9.9400	9.9400	-0.101%	70,483	-29.074%
2021-06-14	9.9500	9.9800	9.9400	9.9500	-0.100%	85,030	-29.146%
2021-06-11	9.9400	9.9800	9.9400	9.9600	+0.101%	82,788	-29.217%
2021-06-10	9.9700	9.9700	9.9450	9.9500	-0.100%	104,176	-29.146%
2021-06-09	9.9400	9.9800	9.9400	9.9600	+0.201%	77,834	-29.217%
2021-06-08	9.9200	9.9600	9.9200	9.9400	-0.101%	182,234	-29.074%
2021-06-07	9.9200	9.9600	9.9200	9.9500	+0.201%	59,590	-29.146%
2021-06-04	9.9400	9.9401	9.9150	9.9300	+0.101%	44,014	-29.003%
2021-06-03	9.9100	9.9400	9.9000	9.9200	0.000%	192,189	-28.931%
2021-06-02	9.9700	9.9701	9.9050	9.9200	-0.201%	423,716	-28.931%
2021-06-01	9.9000	9.9500	9.9000	9.9400	+0.303%	238,468	-29.074%
2021-05-28	9.9000	9.9200	9.9000	9.9100	-0.101%	53,011	-28.860%
2021-05-27	9.9300	9.9300	9.9000	9.9200	+0.202%	103,838	-28.931%
2021-05-26	9.8500	9.9050	9.8500	9.9000	+0.202%	408,072	-28.788%
2021-05-25	9.8500	9.8900	9.8500	9.8800	+0.305%	171,532	-28.644%
2021-05-24	9.8500	9.8600	9.8300	9.8500	0.000%	374,232	-28.426%
2021-05-21	9.8400	9.8600	9.8400	9.8500	0.000%	229,354	-28.426%
2021-05-20	9.8500	9.8600	9.8100	9.8500	0.000%	1,122,937	-28.426%
2021-05-19	9.8500	9.8600	9.8300	9.8500	+0.102%	165,167	-28.426%
2021-05-18	9.8500	9.8800	9.8400	9.8400	-0.102%	236,857	-28.354%
2021-05-17	9.8400	9.8700	9.8200	9.8500	-0.101%	221,366	-28.426%
2021-05-14	9.9000	9.9000	9.8600	9.8600	0.000%	41,915	-28.499%
2021-05-13	9.8500	9.9000	9.8500	9.8600	0.000%	150,442	-28.499%
2021-05-12	9.8600	9.8802	9.8600	9.8600	0.000%	108,058	-28.499%
2021-05-11	9.8800	9.8950	9.8600	9.8600	-0.202%	202,726	-28.499%
2021-05-10	9.9200	9.9400	9.8800	9.8800	-0.403%	421,221	-28.644%
2021-05-07	9.9300	9.9800	9.9200	9.9200	-0.101%	113,632	-28.931%
2021-05-06	9.9500	9.9700	9.9200	9.9300	-0.201%	167,850	-29.003%
2021-05-05	9.9900	9.9900	9.9500	9.9500	-0.500%	83,828	-29.146%
2021-05-04	10.0200	10.0300	9.9500	10.0000	-0.398%	172,108	-29.500%
2021-05-03	10.0300	10.0600	10.0100	10.0400	0.000%	242,943	-29.781%
2021-04-30	10.0200	10.0800	10.0004	10.0400	-0.496%	408,939	-29.781%
2021-04-29	10.0600	10.0950	10.0500	10.0900	0.000%	68,550	-30.129%
2021-04-28	10.0200	10.1000	10.0200	10.0900	+0.398%	223,598	-30.129%
2021-04-27	10.0800	10.1000	10.0210	10.0500	-0.199%	63,298	-29.851%
2021-04-26	9.9800	10.1000	9.9800	10.0700	+0.801%	322,308	-29.990%
2021-04-23	9.9700	10.0200	9.9700	9.9900	+0.100%	352,275	-29.429%
2021-04-22	10.0000	10.0300	9.9600	9.9800	+0.100%	171,047	-29.359%
2021-04-21	9.9500	10.0000	9.9400	9.9700	+0.100%	688,219	-29.288%
2021-04-20	10.0000	10.0500	9.9500	9.9600	-0.300%	872,290	-29.217%
2021-04-19	9.9900	10.0000	9.9400	9.9900	-0.299%	531,886	-29.429%
2021-04-16	10.0200	10.0550	9.9700	10.0200	-0.299%	268,472	-29.641%
2021-04-15	10.0400	10.0600	9.9800	10.0500	-0.099%	507,563	-29.851%
2021-04-14	10.0000	10.0700	10.0000	10.0600	-0.495%	601,437	-29.920%
2021-04-13	10.1000	10.1200	10.0400	10.1100	-0.296%	159,645	-30.267%
2021-04-12	10.1500	10.2200	10.0600	10.1400	-0.099%	163,627	-30.473%
2021-04-09	10.0800	10.1850	10.0800	10.1500	+0.396%	190,202	-30.542%
2021-04-08	10.0400	10.1450	10.0400	10.1100	+0.497%	230,649	-30.267%
2021-04-07	10.0400	10.1300	10.0000	10.0600	+0.199%	266,489	-29.920%
2021-04-06	10.0000	10.0600	9.9900	10.0400	+0.200%	258,345	-29.781%
2021-04-05	10.0400	10.0400	9.9900	10.0200	-0.199%	414,247	-29.641%
2021-04-01	10.0400	10.1200	10.0200	10.0400	+0.400%	162,266	-29.781%
2021-03-31	9.9600	10.0500	9.9600	10.0000	+0.402%	393,652	-29.500%
2021-03-30	9.9800	10.0100	9.9450	9.9600	-0.200%	505,816	-29.217%
2021-03-29	10.0100	10.0800	9.9700	9.9800	-0.200%	263,485	-29.359%
2021-03-26	9.9600	10.0800	9.9500	10.0000	0.000%	1,538,068	-29.500%
2021-03-25	10.0100	10.0400	9.8700	10.0000	-0.695%	855,632	-29.500%
2021-03-24	10.0900	10.2150	9.9900	10.0700	-0.198%	693,873	-29.990%
2021-03-23	10.2400	10.3262	10.0700	10.0900	-1.657%	620,711	-30.129%
2021-03-22	10.2800	10.3400	10.1500	10.2600	+0.786%	822,878	-31.287%
2021-03-19	10.3800	10.4100	10.0400	10.1800	-1.927%	1,153,980	-30.747%
2021-03-18	10.3700	10.4500	10.3100	10.3800	-0.575%	322,975	-32.081%
2021-03-17	10.5000	10.5000	10.3600	10.4400	-1.602%	500,467	-32.471%
2021-03-16	10.5600	10.6700	10.4050	10.6100	+1.337%	418,346	-33.553%
2021-03-15	10.5500	10.5500	10.3900	10.4700	-0.475%	217,181	-32.665%
2021-03-12	10.5300	10.5800	10.3700	10.5200	-1.682%	195,692	-32.985%
2021-03-11	10.3700	10.8000	10.3100	10.7000	+2.687%	701,815	-34.112%
2021-03-10	10.3600	10.5400	10.2800	10.4200	-0.287%	190,851	-32.342%
2021-03-09	10.2900	10.5100	10.2419	10.4500	+1.654%	440,086	-32.536%
2021-03-08	10.2000	10.3400	10.1450	10.2800	-0.772%	578,406	-31.420%
2021-03-05	10.1200	10.4650	9.9700	10.3600	+2.170%	1,410,881	-31.950%
2021-03-04	10.2000	10.2200	9.9000	10.1400	-1.170%	1,114,368	-30.473%
2021-03-03	10.4100	10.4900	10.1900	10.2600	-2.286%	880,534	-31.287%
2021-03-02	10.7600	10.8100	10.4300	10.5000	-3.137%	683,397	-32.857%
2021-03-01	10.6300	10.8600	10.4400	10.8400	+3.042%	620,079	-34.963%
2021-02-26	10.6400	10.6500	10.4202	10.5200	-1.221%	1,066,433	-32.985%
2021-02-25	10.8000	11.0700	10.5100	10.6500	-0.838%	1,285,500	-33.803%
2021-02-24	10.9300	11.1100	10.6500	10.7400	-2.275%	1,384,759	-34.358%
2021-02-23	11.1000	11.3506	10.4200	10.9900	-3.596%	2,123,958	-35.851%
2021-02-22	11.5500	11.7497	11.3500	11.4000	-1.384%	960,004	-38.158%
2021-02-19	11.9100	11.9900	11.5300	11.5600	-1.449%	625,330	-39.014%
2021-02-18	11.8900	12.0000	11.6450	11.7300	-1.263%	691,280	-39.898%
2021-02-17	11.5000	12.2050	11.5000	11.8800	+2.238%	1,272,704	-40.657%
2021-02-16	11.4500	11.7800	11.3600	11.6200	+2.923%	891,295	-39.329%
2021-02-12	11.5600	11.5700	11.1850	11.2900	-1.997%	538,748	-37.555%
2021-02-11	11.9000	12.0100	11.4201	11.5200	-1.874%	698,673	-38.802%
2021-02-10	11.2500	11.9500	11.1500	11.7400	+4.356%	2,934,739	-39.949%
2021-02-09	11.3300	11.3499	11.1978	11.2500	+0.357%	1,615,429	-37.333%
2021-02-08	11.4200	11.4900	11.1600	11.2100	+0.900%	1,357,514	-37.110%
2021-02-05	11.2200	11.3100	11.0000	11.1100	-0.980%	541,570	-36.544%
2021-02-04	11.0500	11.4300	10.9300	11.2200	+1.172%	756,360	-37.166%
2021-02-03	11.1000	11.4400	11.0500	11.0900	+1.002%	536,846	-36.429%
2021-02-02	10.8400	11.1600	10.8200	10.9800	+1.667%	417,250	-35.792%
2021-02-01	10.8400	10.9000	10.6950	10.8000	+1.124%	216,815	-34.722%
2021-01-29	10.5100	10.7700	10.4800	10.6800	+0.376%	227,787	-33.989%
2021-01-28	10.5300	10.7500	10.4600	10.6400	+1.721%	287,443	-33.741%
2021-01-27	10.5800	10.6400	10.4000	10.4600	-2.788%	850,488	-32.600%
2021-01-26	11.0400	11.1700	10.6900	10.7600	-2.182%	448,169	-34.480%
2021-01-25	11.0900	11.3500	10.9000	11.0000	+1.382%	964,239	-35.909%
2021-01-22	10.7500	10.9800	10.7000	10.8500	+1.213%	548,096	-35.023%
2021-01-21	10.7500	10.9000	10.6700	10.7200	-1.107%	619,641	-34.235%
2021-01-20	10.8400	10.9300	10.5800	10.8400	0.000%	751,079	-34.963%
2021-01-19	10.7400	11.0100	10.7153	10.8400	+2.072%	869,022	-34.963%
2021-01-15	10.8500	10.8900	10.6100	10.6200	-2.300%	535,814	-33.616%
2021-01-14	11.0000	11.1900	10.7000	10.8700	-0.184%	914,577	-35.143%
2021-01-13	10.7200	10.9500	10.7200	10.8900	+0.647%	518,419	-35.262%
2021-01-12	10.5000	11.1300	10.4401	10.8200	+3.048%	736,695	-34.843%
2021-01-11	10.5000	10.5500	10.4200	10.5000	-0.380%	356,957	-32.857%
2021-01-08	10.5700	10.7300	10.4000	10.5400	+0.477%	274,179	-33.112%
2021-01-07	10.3800	10.5000	10.1800	10.4900	+0.865%	552,216	-32.793%
2021-01-06	10.5400	10.5500	10.3400	10.4000	-1.328%	570,246	-32.212%
2021-01-05	10.5000	10.7000	10.4900	10.5400	+0.381%	263,691	-33.112%
2021-01-04	10.4800	10.8000	10.4200	10.5000	+0.191%	251,087	-32.857%
2020-12-31	10.3500	10.7300	10.3500	10.4800	-0.190%	245,864	-32.729%
2020-12-30	10.5900	10.5900	10.4100	10.5000	0.000%	157,975	-32.857%
2020-12-29	10.6600	10.7300	10.4550	10.5000	-2.507%	392,210	-32.857%
2020-12-28	10.8500	11.0600	10.7000	10.7700	+1.700%	1,079,225	-34.540%
2020-12-24	10.8000	10.8300	10.5600	10.5900	-0.750%	656,747	-33.428%
2020-12-23	10.5800	10.8200	10.5100	10.6700	+1.619%	608,083	-33.927%
2020-12-22	10.4800	10.8000	10.4500	10.5000	+1.646%	626,886	-32.857%
2020-12-21	10.2700	10.4100	10.2500	10.3300	-0.673%	192,124	-31.752%
2020-12-18	10.3400	10.4600	10.3113	10.4000	+0.971%	229,058	-32.212%
2020-12-17	10.3600	10.3600	10.2300	10.3000	-0.290%	511,733	-31.553%
2020-12-16	10.2900	10.3800	10.1800	10.3300	+0.879%	285,352	-31.752%
2020-12-15	10.3500	10.4500	10.1800	10.2400	-1.063%	802,877	-31.152%
2020-12-14	10.8100	10.8500	10.3200	10.3500	-3.631%	519,428	-31.884%
2020-12-11	10.5000	11.0900	10.4900	10.7400	+3.369%	1,164,645	-34.358%
2020-12-10	10.4000	10.4500	10.3100	10.3900	-0.096%	313,684	-32.146%
2020-12-09	10.4200	10.4700	10.3700	10.4000	-0.478%	278,201	-32.212%
2020-12-08	10.6200	10.6900	10.1500	10.4500	0.000%	709,926	-32.536%
2020-12-07	10.4500	10.4750	10.3600	10.4500	+0.288%	305,045	-32.536%
2020-12-04	10.4500	10.4500	10.3536	10.4200	+0.096%	95,955	-32.342%
2020-12-03	10.2800	10.4100	10.1900	10.4100	+1.265%	156,577	-32.277%
2020-12-02	9.9400	10.3600	9.8600	10.2800	-0.676%	95,291	-31.420%
2020-12-01	10.4500	10.5000	10.3200	10.3500	-0.957%	92,028	-31.884%
2020-11-30	10.4500	10.5000	10.2800	10.4500	+0.288%	811,048	-32.536%
2020-11-27	10.5000	10.5000	10.4000	10.4200	+0.289%	396,777	-32.342%
2020-11-25	10.2500	10.4500	10.2200	10.3900	+1.366%	433,285	-32.146%
2020-11-24	10.2000	10.6100	10.1200	10.2500	+0.985%	485,827	-31.220%
2020-11-23	10.5000	10.5200	10.0600	10.1500	+0.794%	567,834	-30.542%
2020-11-20	9.8500	10.0700	9.8400	10.0700	+2.755%	173,831	-29.990%
2020-11-19	9.8000	9.8100	9.8000	9.8000	+0.307%	6,445	-28.061%
2020-11-18	9.7700	9.7700	9.7700	9.7700	-0.204%	4,086	-27.840%
2020-11-17	9.7700	9.7900	9.7700	9.7900	+0.102%	617	-27.988%
2020-11-16	9.8000	9.8000	9.7600	9.7800	0.000%	946	-27.914%
2020-11-13	9.7800	9.7800	9.7800	9.7800	+0.205%	264	-27.914%
2020-11-12	9.7400	9.7600	9.7400	9.7600	-0.204%	19,243	-27.766%
2020-11-11	9.7400	9.7800	9.7400	9.7800	0.000%	634	-27.914%
2020-11-10	9.7700	9.7800	9.7700	9.7800	0.000%	4,339	-27.914%
2020-11-09	9.8000	9.8000	9.7800	9.7800	-0.204%	17,115	-27.914%
2020-11-05	9.6700	9.8000	9.6700	9.8000	0.000%	2,394	-28.061%
2020-11-04	9.8000	9.8000	9.7400	9.8000	-0.102%	3,783	-28.061%
2020-11-03	9.7500	9.8100	9.7500	9.8100	+0.615%	52,451	-28.135%
2020-11-02	9.7500	9.8200	9.7200	9.7500	-0.510%	49,386	-27.692%
2020-10-30	9.7200	9.8000	9.7200	9.8000	+0.823%	38,867	-28.061%
2020-10-29	9.7500	9.7500	9.7100	9.7200	+0.103%	31,747	-27.469%
2020-10-28	9.7100	9.7300	9.7100	9.7100	0.000%	22,979	-27.394%
2020-10-27	9.8000	9.8000	9.7100	9.7100	-0.614%	55,720	-27.394%
2020-10-26	9.8000	9.8000	9.7700	9.7700	-0.102%	10,353	-27.840%
2020-10-23	9.7900	9.7900	9.7800	9.7800	0.000%	688	-27.914%
2020-10-22	9.7500	9.8100	9.7500	9.7800	-0.102%	1,278	-27.914%
2020-10-21	9.8500	9.8500	9.7800	9.7900	+0.102%	922	-27.988%
2020-10-20	9.6800	9.8200	9.6800	9.7800	0.000%	1,651	-27.914%
2020-10-19	9.8500	9.8500	9.7800	9.7800	-0.204%	2,417	-27.914%
2020-10-16	9.7300	9.8000	9.7300	9.8000	+0.719%	17,439	-28.061%
2020-10-15	9.8500	9.8500	9.7300	9.7300	-0.409%	1,799	-27.544%
2020-10-14	9.8500	9.8500	9.7700	9.7700	-0.306%	4,223	-27.840%
2020-10-13	9.8700	9.8700	9.7800	9.8000	+0.927%	80,991	-28.061%
2020-10-12	9.7100	9.7900	9.7000	9.7100	-0.817%	19,370	-27.394%
2020-10-09	9.8700	9.8700	9.7800	9.7900	0.000%	7,472	-27.988%
2020-10-08	9.7600	9.8000	9.7500	9.7900	-0.102%	393,675	-27.988%
2020-10-07	9.7900	9.8300	9.7900	9.8000	-0.407%	100,423	-28.061%
2020-10-06	9.7600	9.8500	9.7600	9.8400	+0.408%	5,762	-28.354%
2020-10-05	9.7600	9.8200	9.7600	9.8000	-0.407%	256,587	-28.061%
2020-10-02	9.8600	9.8600	9.7800	9.8400	+0.204%	8,995	-28.354%
2020-10-01	9.8200	9.8600	9.8000	9.8200	-0.102%	776,046	-28.208%
2020-09-30	9.8200	9.8600	9.8200	9.8300	-0.203%	53,958	-28.281%
2020-09-29	9.8200	9.8500	9.8200	9.8500	0.000%	134,322	-28.426%
2020-09-28	9.7900	9.8500	9.7900	9.8500	+0.819%	7,196	-28.426%
2020-09-25	9.8100	9.8200	9.7500	9.7700	-0.306%	5,227	-27.840%
2020-09-24	9.7800	9.8100	9.7100	9.8000	-0.204%	24,067	-28.061%
2020-09-23	9.8200	9.8200	9.7700	9.8200	-0.305%	23,436	-28.208%
2020-09-22	9.8200	9.8700	9.8100	9.8500	-0.505%	7,327	-28.426%
2020-09-21	9.9900	10.0200	9.8000	9.9000	-0.901%	124,532	-28.788%
2020-09-18	10.0000	10.0000	9.8900	9.9900	+0.402%	42,539	-29.429%
2020-09-17	10.0000	10.0000	9.9100	9.9500	-0.201%	143,018	-29.146%
2020-09-16	9.9900	9.9900	9.9100	9.9700	-0.200%	23,344	-29.288%
2020-09-15	9.9900	10.0000	9.9300	9.9900	0.000%	51,288	-29.429%
2020-09-14	9.9800	10.0000	9.9600	9.9900	+0.604%	30,857	-29.429%
2020-09-11	9.8900	9.9800	9.8900	9.9300	0.000%	5,112	-29.003%
2020-09-10	9.9000	9.9500	9.9000	9.9300	+0.202%	371,909	-29.003%
2020-09-09	9.9300	9.9300	9.8600	9.9100	+0.814%	9,680	-28.860%
2020-09-08	9.7600	9.9300	9.7600	9.8300	-0.102%	4,740	-28.281%
2020-09-04	9.7700	10.0200	9.7700	9.8400	+0.716%	85,435	-28.354%
2020-09-03	9.7500	9.7700	9.7500	9.7700	-0.913%	363	-27.840%
2020-09-02	9.7800	9.8600	9.7700	9.8600	+0.612%	89,115	-28.499%
2020-09-01	9.7700	9.8000	9.7700	9.8000	+0.204%	21,232	-28.061%
2020-08-31	9.8600	9.8600	9.7700	9.7800	0.000%	124,123	-27.914%
2020-08-28	9.7700	9.7800	9.7700	9.7800	-0.811%	1,238	-27.914%
2020-08-27	9.8400	10.0300	9.7700	9.8600	+1.128%	57,121	-28.499%
2020-08-26	9.7000	9.7600	9.7000	9.7500	-0.205%	5,430	-27.692%
2020-08-24	9.7500	9.7800	9.7500	9.7700	+0.205%	978	-27.840%
2020-08-21	9.7000	9.7800	9.7000	9.7500	-0.205%	103,741	-27.692%
2020-08-20	9.7800	9.7800	9.7600	9.7700	+0.411%	9,583	-27.840%
2020-08-19	9.8600	9.8600	9.7300	9.7300	-0.409%	4,098	-27.544%

.dark-mode .sgkZhj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgkZhj{ color: #333333; background-color: white; border: 2px solid #333333; }CCACCITIC Capital Acquisition Corp. Class Astock NYSE

CCAC
CITIC Capital Acquisition Corp. Class A
stock NYSE