Dark

CLAA
Colonnade Acquisition Corp. II
stock NYSE

Inactive

Mar 10, 2023

10.20USD0.000%(0.00)653,302

Pre-market

0.00USD-100.000%(-10.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-10	10.2002	10.2100	10.2000	10.2000	0.000%	653,302	0.000%
2023-03-09	10.2100	10.2100	10.2000	10.2000	-0.098%	206	0.000%
2023-03-08	10.2100	10.2100	10.2100	10.2100	+0.295%	108	-0.098%
2023-03-07	10.1800	10.1800	10.1800	10.1800	0.000%	206	+0.196%
2023-03-03	10.1800	10.1800	10.1800	10.1800	0.000%	1,413	+0.196%
2023-03-02	10.1700	10.1800	10.1700	10.1800	+0.098%	203,345	+0.196%
2023-03-01	10.1700	10.1700	10.1700	10.1700	0.000%	149	+0.295%
2023-02-28	10.2000	10.2000	10.1700	10.1700	0.000%	1,262	+0.295%
2023-02-27	10.1700	10.1700	10.1700	10.1700	0.000%	544	+0.295%
2023-02-24	10.1900	10.1900	10.1700	10.1700	0.000%	452	+0.295%
2023-02-22	10.1700	10.1700	10.1700	10.1700	0.000%	802	+0.295%
2023-02-17	10.1750	10.1750	10.1700	10.1700	0.000%	129,452	+0.295%
2023-02-15	10.1700	10.1700	10.1600	10.1700	0.000%	21,013	+0.295%
2023-02-14	10.1600	10.1700	10.1600	10.1700	+0.098%	574,875	+0.295%
2023-02-13	10.1600	10.1600	10.1600	10.1600	-0.049%	223,967	+0.394%
2023-02-10	10.1650	10.1650	10.1600	10.1650	+0.049%	19,426	+0.344%
2023-02-08	10.1700	10.1700	10.1600	10.1600	0.000%	250,586	+0.394%
2023-02-07	10.1500	10.1725	10.1500	10.1600	+0.099%	1,839,948	+0.394%
2023-02-06	10.1600	10.1700	10.1500	10.1500	0.000%	1,128,152	+0.493%
2023-02-03	10.1500	10.1550	10.1500	10.1500	-0.049%	10,412	+0.493%
2023-02-01	10.1500	10.1550	10.1500	10.1550	+0.049%	405,445	+0.443%
2023-01-31	10.1700	10.1700	10.1500	10.1500	0.000%	1,701,965	+0.493%
2023-01-30	10.1500	10.1500	10.1500	10.1500	+0.099%	404	+0.493%
2023-01-27	10.1500	10.1500	10.1400	10.1400	0.000%	829	+0.592%
2023-01-26	10.1400	10.1400	10.1400	10.1400	0.000%	570	+0.592%
2023-01-25	10.1400	10.1400	10.1400	10.1400	+0.099%	540	+0.592%
2023-01-23	10.1100	10.1400	10.1100	10.1300	0.000%	147,647	+0.691%
2023-01-20	10.1350	10.1350	10.1300	10.1300	0.000%	1,900	+0.691%
2023-01-19	10.1300	10.1300	10.1300	10.1300	+0.049%	1,206	+0.691%
2023-01-18	10.1200	10.1300	10.1200	10.1250	+0.049%	81,471	+0.741%
2023-01-17	10.2100	10.2100	10.1200	10.1200	+0.099%	5,880	+0.791%
2023-01-12	10.1100	10.1100	10.1100	10.1100	+0.099%	909	+0.890%
2023-01-11	10.1000	10.1064	10.1000	10.1000	0.000%	1,612	+0.990%
2023-01-10	10.1000	10.1050	10.1000	10.1000	-0.049%	1,204	+0.990%
2023-01-09	10.1300	10.1300	10.0800	10.1050	0.000%	806	+0.940%
2023-01-06	10.1000	10.1050	10.1000	10.1050	-0.049%	6,233	+0.940%
2023-01-05	10.0850	10.1100	10.0800	10.1100	+0.248%	254,080	+0.890%
2023-01-04	10.0900	10.1000	10.0800	10.0850	+0.249%	14,901	+1.140%
2023-01-03	10.1000	10.1000	10.0500	10.0600	-0.099%	107,259	+1.392%
2022-12-30	10.0500	10.0700	10.0500	10.0700	+0.199%	4,157	+1.291%
2022-12-29	10.1000	10.1000	10.0500	10.0500	-0.099%	193,320	+1.493%
2022-12-28	10.0600	10.0600	10.0600	10.0600	+0.100%	501	+1.392%
2022-12-27	10.0500	10.0500	10.0500	10.0500	0.000%	577	+1.493%
2022-12-23	10.0800	10.0802	10.0500	10.0500	0.000%	27,417	+1.493%
2022-12-22	10.0500	10.0500	10.0500	10.0500	0.000%	304	+1.493%
2022-12-21	10.0300	10.0500	10.0300	10.0500	+0.199%	61,297	+1.493%
2022-12-19	10.0300	10.0400	10.0300	10.0300	0.000%	7,599	+1.695%
2022-12-16	10.0300	10.0400	10.0300	10.0300	0.000%	667,158	+1.695%
2022-12-15	10.0300	10.0300	10.0300	10.0300	+0.100%	127,045	+1.695%
2022-12-13	10.0800	10.0800	10.0150	10.0200	+0.200%	43,370	+1.796%
2022-12-12	10.0100	10.0100	10.0000	10.0000	0.000%	32,724	+2.000%
2022-12-08	10.0000	10.0000	10.0000	10.0000	0.000%	980	+2.000%
2022-12-07	10.0000	10.0000	10.0000	10.0000	0.000%	2,005	+2.000%
2022-12-06	9.9900	10.0500	9.9900	10.0000	+0.100%	43,555	+2.000%
2022-12-02	9.9900	9.9900	9.9900	9.9900	0.000%	183	+2.102%
2022-12-01	9.9900	9.9900	9.9900	9.9900	0.000%	4,610	+2.102%
2022-11-30	9.9800	9.9900	9.9800	9.9900	+0.100%	36,097	+2.102%
2022-11-29	9.9700	9.9800	9.9700	9.9800	0.000%	4,664	+2.204%
2022-11-28	9.9700	9.9900	9.9700	9.9800	-0.050%	6,106	+2.204%
2022-11-25	9.9800	9.9850	9.9800	9.9850	+0.150%	2,801	+2.153%
2022-11-23	9.9700	9.9700	9.9700	9.9700	-0.100%	203	+2.307%
2022-11-21	9.9800	9.9800	9.9800	9.9800	-0.100%	600	+2.204%
2022-11-18	9.9900	9.9900	9.9900	9.9900	0.000%	2,337	+2.102%
2022-11-17	9.9900	9.9950	9.9900	9.9900	0.000%	11,834	+2.102%
2022-11-16	9.9900	9.9900	9.9900	9.9900	+0.100%	239,089	+2.102%
2022-11-15	9.9831	9.9991	9.9800	9.9800	0.000%	1,466	+2.204%
2022-11-14	9.9800	9.9800	9.9800	9.9800	0.000%	57,020	+2.204%
2022-11-11	9.9800	9.9850	9.9800	9.9800	0.000%	646,267	+2.204%
2022-11-10	9.9900	9.9900	9.9800	9.9800	0.000%	69,669	+2.204%
2022-11-07	9.9800	9.9800	9.9800	9.9800	0.000%	516,093	+2.204%
2022-11-04	9.9700	9.9800	9.9700	9.9800	+0.100%	12,800	+2.204%
2022-11-03	9.9600	9.9700	9.9600	9.9700	+0.100%	2,262	+2.307%
2022-11-02	9.9600	9.9600	9.9600	9.9600	0.000%	1,021	+2.410%
2022-11-01	9.9700	9.9800	9.9600	9.9600	-0.400%	42,352	+2.410%
2022-10-31	9.9600	10.0000	9.9500	10.0000	+0.402%	31,643	+2.000%
2022-10-28	9.9500	9.9600	9.9500	9.9600	0.000%	1,511	+2.410%
2022-10-27	9.9500	9.9600	9.9500	9.9600	+0.101%	11,200	+2.410%
2022-10-26	9.9500	9.9550	9.9500	9.9500	-0.100%	6,886	+2.513%
2022-10-25	9.9600	9.9650	9.9600	9.9600	0.000%	1,159,130	+2.410%
2022-10-24	9.9600	9.9600	9.9600	9.9600	-0.200%	3,100	+2.410%
2022-10-21	9.9600	9.9800	9.9500	9.9800	+0.201%	90,101	+2.204%
2022-10-20	9.9600	9.9800	9.9500	9.9600	+0.101%	106,539	+2.410%
2022-10-19	9.9600	9.9700	9.9500	9.9500	0.000%	16,205	+2.513%
2022-10-18	9.9700	9.9700	9.9500	9.9500	0.000%	5,302	+2.513%
2022-10-17	9.9300	9.9700	9.9300	9.9500	+0.201%	6,971	+2.513%
2022-10-13	9.9100	9.9400	9.9100	9.9300	-0.201%	16,415	+2.719%
2022-10-12	9.9200	9.9500	9.9200	9.9500	+0.101%	287,753	+2.513%
2022-10-11	9.9400	9.9400	9.9400	9.9400	0.000%	109	+2.616%
2022-10-07	9.9400	9.9400	9.9400	9.9400	+0.101%	12,311	+2.616%
2022-10-06	9.9300	9.9400	9.9200	9.9300	+0.303%	1,249,681	+2.719%
2022-10-05	9.9000	9.9000	9.9000	9.9000	-0.202%	102	+3.030%
2022-10-04	9.9200	9.9200	9.9200	9.9200	0.000%	106	+2.823%
2022-10-03	9.9200	9.9200	9.9200	9.9200	0.000%	32,967	+2.823%
2022-09-30	9.9200	9.9200	9.9200	9.9200	+0.101%	112,862	+2.823%
2022-09-29	9.9100	9.9100	9.9100	9.9100	0.000%	52,639	+2.926%
2022-09-28	9.9100	9.9100	9.9100	9.9100	+0.101%	10,106	+2.926%
2022-09-27	9.9000	9.9000	9.9000	9.9000	0.000%	106	+3.030%
2022-09-26	9.9000	9.9050	9.9000	9.9000	-0.101%	5,373	+3.030%
2022-09-23	9.9100	9.9100	9.9100	9.9100	-0.101%	2,257	+2.926%
2022-09-22	9.9100	9.9200	9.9100	9.9200	+0.101%	9,420	+2.823%
2022-09-21	9.9000	9.9200	9.9000	9.9100	+0.101%	216,855	+2.926%
2022-09-20	9.9000	9.9000	9.9000	9.9000	0.000%	16,598	+3.030%
2022-09-19	9.9000	9.9100	9.9000	9.9000	0.000%	23,283	+3.030%
2022-09-16	9.9000	9.9007	9.8950	9.9000	+0.101%	746,435	+3.030%
2022-09-15	9.8900	9.8900	9.8900	9.8900	-0.051%	3,822	+3.134%
2022-09-14	9.8900	9.9000	9.8900	9.8950	+0.051%	287,704	+3.082%
2022-09-13	9.8900	9.8950	9.8800	9.8900	0.000%	82,247	+3.134%
2022-09-12	9.8900	9.8900	9.8800	9.8900	+0.101%	15,629	+3.134%
2022-09-09	9.8800	9.8850	9.8800	9.8800	-0.202%	565	+3.239%
2022-09-08	9.8800	9.9000	9.8800	9.9000	+0.202%	214	+3.030%
2022-09-07	9.8800	9.8800	9.8700	9.8800	+0.101%	72,370	+3.239%
2022-09-06	9.8700	9.8800	9.8700	9.8700	0.000%	45,725	+3.343%
2022-09-02	9.8700	9.8700	9.8700	9.8700	0.000%	330,420	+3.343%
2022-09-01	9.8600	9.8700	9.8600	9.8700	0.000%	21,333	+3.343%
2022-08-31	9.8800	9.8800	9.8700	9.8700	0.000%	39,804	+3.343%
2022-08-30	9.8700	9.8700	9.8600	9.8700	+0.101%	5,107	+3.343%
2022-08-29	9.8503	9.8800	9.8500	9.8600	0.000%	22,507	+3.448%
2022-08-26	9.8700	9.8700	9.8600	9.8600	-0.005%	34,370	+3.448%
2022-08-25	9.8600	9.8650	9.8600	9.8605	-0.096%	35,515	+3.443%
2022-08-24	9.8500	9.8700	9.8300	9.8700	+0.305%	82,556	+3.343%
2022-08-23	9.8500	9.8500	9.8400	9.8400	-0.102%	1,920	+3.659%
2022-08-22	9.8500	9.8500	9.8500	9.8500	0.000%	5,089	+3.553%
2022-08-19	9.8500	9.8500	9.8400	9.8500	+0.102%	313,465	+3.553%
2022-08-18	9.8400	9.8625	9.8400	9.8400	0.000%	1,214,800	+3.659%
2022-08-17	9.8500	9.8500	9.8300	9.8400	-0.203%	214,411	+3.659%
2022-08-16	9.8500	9.8800	9.8500	9.8600	0.000%	12,358	+3.448%
2022-08-15	9.8800	9.8800	9.8600	9.8600	-0.202%	15,996	+3.448%
2022-08-12	9.8500	9.8800	9.8500	9.8800	+0.407%	795,700	+3.239%
2022-08-11	9.8500	9.8500	9.8400	9.8400	-0.102%	187,829	+3.659%
2022-08-10	9.8500	9.8500	9.8500	9.8500	-0.001%	4,992	+3.553%
2022-08-09	9.9100	9.9100	9.8501	9.8501	-0.303%	1,121	+3.552%
2022-08-08	9.9000	9.9000	9.8500	9.8800	+0.101%	855	+3.239%
2022-08-05	9.8800	9.8800	9.8700	9.8700	-0.101%	318,195	+3.343%
2022-08-04	9.8700	9.9000	9.8700	9.8800	+0.509%	174,896	+3.239%
2022-08-03	9.8300	9.8400	9.8300	9.8300	0.000%	141,118	+3.764%
2022-08-02	9.8400	9.8400	9.8300	9.8300	-0.102%	208,000	+3.764%
2022-08-01	9.8800	9.8800	9.8200	9.8400	-0.102%	484,975	+3.659%
2022-07-28	9.8300	9.8500	9.8200	9.8500	0.000%	15,600	+3.553%
2022-07-26	9.8800	9.8800	9.8500	9.8500	-0.304%	540	+3.553%
2022-07-25	9.8800	9.8800	9.8800	9.8800	+0.714%	102	+3.239%
2022-07-22	9.8100	9.8100	9.8100	9.8100	0.000%	1,001	+3.976%
2022-07-20	9.8100	9.8100	9.8100	9.8100	-0.102%	3,410	+3.976%
2022-07-19	9.8100	9.8200	9.8000	9.8200	+0.204%	28,289	+3.870%
2022-07-15	9.8000	9.8000	9.8000	9.8000	0.000%	6,801	+4.082%
2022-07-14	9.8000	9.8000	9.8000	9.8000	0.000%	827	+4.082%
2022-07-13	9.8000	9.8000	9.8000	9.8000	0.000%	100	+4.082%
2022-07-07	9.8000	9.8000	9.8000	9.8000	-0.102%	21,204	+4.082%
2022-07-06	9.8100	9.8100	9.8100	9.8100	0.000%	100	+3.976%
2022-07-05	9.8000	9.8100	9.8000	9.8100	-0.102%	207,080	+3.976%
2022-07-01	9.8200	9.8200	9.8200	9.8200	+0.306%	201	+3.870%
2022-06-30	9.8000	9.8050	9.7900	9.7900	-0.102%	106,278	+4.188%
2022-06-29	9.8000	9.8000	9.8000	9.8000	-0.102%	805	+4.082%
2022-06-28	9.8000	9.8200	9.8000	9.8100	+0.102%	412,256	+3.976%
2022-06-27	9.8000	9.8000	9.8000	9.8000	+0.204%	105,682	+4.082%
2022-06-22	9.7800	9.7800	9.7800	9.7800	-0.306%	5,151	+4.294%
2022-06-21	9.8100	9.8100	9.8100	9.8100	+0.204%	200	+3.976%
2022-06-17	9.7900	9.8000	9.7900	9.7900	-0.102%	2,938	+4.188%
2022-06-16	9.8100	9.8100	9.8000	9.8000	-0.102%	2,878	+4.082%
2022-06-14	9.8100	9.8100	9.8100	9.8100	0.000%	1,001	+3.976%
2022-06-13	9.8000	9.8100	9.8000	9.8100	+0.102%	1,102	+3.976%
2022-06-10	9.8000	9.8000	9.8000	9.8000	+0.410%	4,215	+4.082%
2022-06-09	9.7800	9.7800	9.7600	9.7600	-0.510%	7,564	+4.508%
2022-06-01	9.8100	9.8100	9.8100	9.8100	+0.255%	3,242	+3.976%
2022-05-27	9.7850	9.7850	9.7850	9.7850	-0.051%	242,668	+4.241%
2022-05-25	9.7900	9.7900	9.7900	9.7900	+0.205%	301	+4.188%
2022-05-23	9.7700	9.7800	9.7700	9.7700	+0.102%	39,290	+4.401%
2022-05-20	9.7800	9.7800	9.7600	9.7600	-0.102%	50,968	+4.508%
2022-05-17	9.7600	9.7702	9.7500	9.7700	+0.411%	11,526	+4.401%
2022-05-16	9.7900	9.7900	9.7300	9.7300	-0.409%	45,565	+4.830%
2022-05-13	9.7700	9.7900	9.7700	9.7700	-0.204%	1,745	+4.401%
2022-05-11	9.8000	9.8000	9.7900	9.7900	-0.204%	1,187	+4.188%
2022-05-09	9.8000	9.8100	9.8000	9.8100	-0.102%	3,974	+3.976%
2022-05-05	9.8200	9.8200	9.8200	9.8200	0.000%	19,682	+3.870%
2022-05-04	9.8200	9.8200	9.8200	9.8200	0.000%	7,704	+3.870%
2022-05-03	9.8200	9.8200	9.8200	9.8200	+0.102%	44,839	+3.870%
2022-05-02	9.8200	9.8200	9.8100	9.8100	0.000%	14,423	+3.976%
2022-04-29	9.8200	9.8200	9.8100	9.8100	0.000%	12,292	+3.976%
2022-04-27	9.8100	9.8100	9.8100	9.8100	+0.102%	81,806	+3.976%
2022-04-26	9.8000	9.8000	9.8000	9.8000	0.000%	3,214	+4.082%
2022-04-25	9.8000	9.8000	9.8000	9.8000	0.000%	1,382	+4.082%
2022-04-22	9.8000	9.8000	9.8000	9.8000	0.000%	163	+4.082%
2022-04-20	9.8000	9.8000	9.8000	9.8000	+0.102%	366	+4.082%
2022-04-18	9.8000	9.8000	9.7900	9.7900	-0.051%	2,133	+4.188%
2022-04-14	9.7950	9.7950	9.7950	9.7950	+0.153%	168	+4.135%
2022-04-12	9.7800	9.7800	9.7700	9.7800	-0.087%	132,838	+4.294%
2022-04-06	9.7700	9.7885	9.7700	9.7885	+0.189%	401	+4.204%
2022-04-05	9.7700	9.7700	9.7700	9.7700	0.000%	613	+4.401%
2022-03-31	9.7200	9.7700	9.7200	9.7700	0.000%	3,694	+4.401%
2022-03-30	9.7600	9.7700	9.7600	9.7700	0.000%	95,569	+4.401%
2022-03-29	9.7700	9.7700	9.7400	9.7700	+0.205%	25,565	+4.401%
2022-03-28	9.7600	9.7600	9.7500	9.7500	-0.102%	38,987	+4.615%
2022-03-24	9.7602	9.7602	9.7600	9.7600	0.000%	1,100	+4.508%
2022-03-23	9.7600	9.7600	9.7600	9.7600	0.000%	32,500	+4.508%
2022-03-22	9.7600	9.7600	9.7600	9.7600	0.000%	30,901	+4.508%
2022-03-21	9.7600	9.7700	9.7550	9.7600	-0.102%	33,478	+4.508%
2022-03-18	9.7700	9.7700	9.7700	9.7700	0.000%	500	+4.401%
2022-03-16	9.7600	9.7700	9.7600	9.7700	+0.257%	17,023	+4.401%
2022-03-14	9.7500	9.7600	9.7450	9.7450	-0.154%	4,627	+4.669%
2022-03-11	9.7500	9.7600	9.7500	9.7600	+0.205%	17,941	+4.508%
2022-03-10	9.7400	9.7400	9.7300	9.7400	-0.103%	33,404	+4.723%
2022-03-09	9.7400	9.7500	9.7400	9.7500	+0.103%	14,507	+4.615%
2022-03-08	9.7500	9.7500	9.7400	9.7400	0.000%	500	+4.723%
2022-03-07	9.7100	9.7500	9.7100	9.7400	+0.103%	25,408	+4.723%
2022-03-04	9.7300	9.7300	9.7300	9.7300	-0.103%	428	+4.830%
2022-03-03	9.7400	9.7400	9.7300	9.7400	0.000%	4,507	+4.723%
2022-03-02	9.7500	9.7500	9.7400	9.7400	0.000%	18,401	+4.723%
2022-03-01	9.7200	9.7600	9.7100	9.7400	+0.309%	183,870	+4.723%
2022-02-28	9.7100	9.7100	9.7100	9.7100	0.000%	19,278	+5.046%
2022-02-24	9.7100	9.7150	9.7100	9.7100	0.000%	7,460	+5.046%
2022-02-23	9.7100	9.7100	9.7100	9.7100	0.000%	41	+5.046%
2022-02-22	9.7100	9.7150	9.7100	9.7100	0.000%	6,998	+5.046%
2022-02-18	9.7100	9.7200	9.7100	9.7100	-0.103%	4,423	+5.046%
2022-02-17	9.7150	9.7200	9.7150	9.7200	+0.103%	921	+4.938%
2022-02-16	9.7100	9.7100	9.7100	9.7100	-0.051%	1,752	+5.046%
2022-02-15	9.7200	9.7200	9.7150	9.7150	-0.051%	693	+4.992%
2022-02-14	9.7200	9.7200	9.7200	9.7200	+0.102%	156	+4.938%
2022-02-09	9.7101	9.7101	9.7101	9.7101	+0.001%	213	+5.045%
2022-02-08	9.7100	9.7100	9.7100	9.7100	-0.103%	1,358	+5.046%
2022-02-07	9.7200	9.7200	9.7150	9.7200	0.000%	2,635	+4.938%
2022-02-03	9.7100	9.7200	9.7100	9.7200	+0.103%	326	+4.938%
2022-02-02	9.7000	9.7100	9.7000	9.7100	-0.103%	259	+5.046%
2022-02-01	9.7000	9.7200	9.6900	9.7200	+0.206%	22,808	+4.938%
2022-01-31	9.7000	9.7000	9.7000	9.7000	+0.103%	1,098	+5.155%
2022-01-28	9.7000	9.7000	9.6800	9.6900	+0.103%	304	+5.263%
2022-01-27	9.6800	9.6800	9.6800	9.6800	-0.103%	1,414	+5.372%
2022-01-26	9.7000	9.7000	9.6800	9.6900	+0.103%	18,916	+5.263%
2022-01-25	9.6700	9.7000	9.6699	9.6800	-0.155%	164,319	+5.372%
2022-01-24	9.7100	9.7100	9.6950	9.6950	-0.154%	11,748	+5.209%
2022-01-21	9.7100	9.7102	9.7100	9.7100	0.000%	51,599	+5.046%
2022-01-20	9.6900	9.7100	9.6900	9.7100	0.000%	25,502	+5.046%
2022-01-19	9.7100	9.7100	9.7100	9.7100	-0.206%	22,150	+5.046%
2022-01-18	9.7000	9.7300	9.7000	9.7300	+0.309%	16,885	+4.830%
2022-01-13	9.7100	9.7100	9.7000	9.7000	-0.103%	495,110	+5.155%
2022-01-12	9.7200	9.7300	9.7000	9.7100	-0.103%	301,692	+5.046%
2022-01-11	9.7200	9.7200	9.7200	9.7200	+0.103%	10,244	+4.938%
2022-01-10	9.7100	9.7100	9.7100	9.7100	-0.308%	1,101	+5.046%
2022-01-06	9.7500	9.7500	9.7400	9.7400	+0.309%	250	+4.723%
2022-01-05	9.7100	9.7100	9.7100	9.7100	+0.103%	2,165	+5.046%
2022-01-04	9.6900	9.7000	9.6900	9.7000	-0.513%	2,249	+5.155%
2022-01-03	9.7400	9.7500	9.7400	9.7500	+0.412%	44,424	+4.615%
2021-12-31	9.6900	9.7200	9.6900	9.7100	0.000%	15,647	+5.046%
2021-12-30	9.6900	9.7100	9.6900	9.7100	-0.410%	6,492	+5.046%
2021-12-29	9.6800	9.7500	9.6800	9.7500	+0.515%	15,417	+4.615%
2021-12-28	9.7200	9.7200	9.7000	9.7000	0.000%	21,623	+5.155%
2021-12-27	9.7500	9.7500	9.7000	9.7000	-0.513%	54,094	+5.155%
2021-12-23	9.7500	9.7500	9.7500	9.7500	+0.515%	159	+4.615%
2021-12-21	9.7000	9.7000	9.7000	9.7000	-0.139%	534	+5.155%
2021-12-20	9.6900	9.7135	9.6900	9.7135	+0.243%	279	+5.008%
2021-12-17	9.7200	9.7200	9.6900	9.6900	-0.103%	1,253	+5.263%
2021-12-16	9.7300	9.7300	9.7000	9.7000	-0.308%	16,232	+5.155%
2021-12-14	9.7300	9.7300	9.7300	9.7300	-0.511%	4,350	+4.830%
2021-12-13	9.7900	9.8000	9.7400	9.7800	+0.319%	43,184	+4.294%
2021-12-10	9.7200	9.7700	9.7200	9.7489	-0.521%	1,706	+4.627%
2021-12-08	9.8000	9.8000	9.8000	9.8000	0.000%	2,637	+4.082%
2021-12-07	9.7600	9.8000	9.7600	9.8000	+0.410%	9,904	+4.082%
2021-12-06	9.7100	9.7650	9.7100	9.7600	+0.308%	2,069	+4.508%
2021-12-03	9.7300	9.7300	9.7300	9.7300	0.000%	510	+4.830%
2021-12-02	9.7700	9.8000	9.7300	9.7300	-0.613%	30,804	+4.830%
2021-12-01	9.7900	9.7900	9.7900	9.7900	0.000%	2,200	+4.188%
2021-11-30	9.7300	9.7900	9.7300	9.7900	+0.359%	18,650	+4.188%
2021-11-29	9.7300	9.7550	9.7300	9.7550	+0.051%	359	+4.562%
2021-11-26	9.7200	9.7500	9.7200	9.7500	+0.206%	847	+4.615%
2021-11-24	9.7300	9.7300	9.7300	9.7300	-0.714%	113	+4.830%
2021-11-23	9.7800	9.8000	9.7301	9.8000	+0.719%	10,199	+4.082%
2021-11-22	9.7900	9.7900	9.7300	9.7300	-0.307%	638,547	+4.830%
2021-11-19	9.7200	9.7600	9.7200	9.7600	+0.104%	679	+4.508%
2021-11-18	9.7900	9.7900	9.7499	9.7499	-0.001%	253	+4.616%
2021-11-16	9.7500	9.7500	9.7500	9.7500	-0.102%	192	+4.615%
2021-11-15	9.8000	9.8000	9.7600	9.7600	+0.412%	280	+4.508%
2021-11-12	9.7426	9.7426	9.7200	9.7200	-0.103%	1,515	+4.938%
2021-11-10	9.7300	9.7300	9.7300	9.7300	+0.206%	261	+4.830%
2021-11-09	9.7100	9.7100	9.7100	9.7100	-0.206%	196	+5.046%
2021-11-05	9.7800	9.7800	9.7300	9.7300	-0.511%	7,400	+4.830%
2021-11-04	9.7700	9.7800	9.7700	9.7800	+0.308%	304	+4.294%
2021-11-03	9.7500	9.7650	9.7500	9.7500	-0.307%	36,597	+4.615%
2021-10-29	9.7700	9.7800	9.7500	9.7800	+0.205%	2,550	+4.294%
2021-10-28	9.7700	9.7700	9.7600	9.7600	-0.102%	3,977	+4.508%
2021-10-27	9.7100	9.7700	9.7100	9.7700	+0.514%	14,379	+4.401%
2021-10-25	9.7200	9.7200	9.7200	9.7200	-0.103%	202	+4.938%
2021-10-22	9.7474	9.7700	9.7300	9.7300	+0.206%	502	+4.830%
2021-10-20	9.7100	9.7100	9.7100	9.7100	-0.080%	104	+5.046%
2021-10-18	9.7600	9.7600	9.7178	9.7178	-0.636%	700,150	+4.962%
2021-10-14	9.7800	9.7800	9.7800	9.7800	0.000%	127	+4.294%
2021-10-08	9.6900	9.7800	9.6900	9.7800	-0.102%	2,528	+4.294%
2021-10-07	9.8000	9.8000	9.7600	9.7900	+0.205%	1,409	+4.188%
2021-10-06	9.6459	9.7700	9.6459	9.7700	-0.204%	17,252	+4.401%
2021-10-05	9.7900	9.7900	9.7900	9.7900	0.000%	350	+4.188%
2021-10-04	9.8000	9.8000	9.7500	9.7900	+0.410%	7,873	+4.188%
2021-10-01	9.7500	9.8000	9.7500	9.7500	-0.307%	5,977	+4.615%
2021-09-30	9.7450	9.7800	9.7450	9.7800	+0.514%	4,687	+4.294%
2021-09-29	9.6700	9.7300	9.6700	9.7300	+0.103%	317	+4.830%
2021-09-28	9.6600	9.7300	9.6600	9.7200	-0.410%	2,012	+4.938%
2021-09-27	9.7500	9.7799	9.7500	9.7600	+0.515%	1,125	+4.508%
2021-09-21	9.8000	9.8000	9.7100	9.7100	-0.257%	367	+5.046%
2021-09-16	9.7500	9.7500	9.6800	9.7350	+0.051%	145,383	+4.777%
2021-09-15	9.7300	9.7300	9.7300	9.7300	-0.714%	301	+4.830%
2021-09-10	9.8000	9.8000	9.8000	9.8000	+0.927%	100	+4.082%
2021-09-09	9.7100	9.7100	9.7100	9.7100	-0.512%	265	+5.046%
2021-09-08	9.8000	9.8000	9.7100	9.7600	+0.515%	27,143	+4.508%
2021-09-07	9.6100	9.7100	9.6100	9.7100	-0.082%	885	+5.046%
2021-09-03	9.7200	9.7500	9.7180	9.7180	-0.328%	4,884	+4.960%
2021-09-02	9.7500	9.7500	9.7500	9.7500	0.000%	1,400	+4.615%
2021-09-01	9.7500	9.7500	9.7500	9.7500	0.000%	3,652	+4.615%
2021-08-31	9.7500	9.7500	9.7500	9.7500	+1.036%	12,125	+4.615%
2021-08-30	9.6500	9.6500	9.6500	9.6500	-1.026%	101	+5.699%
2021-08-27	9.6400	9.7500	9.6400	9.7500	0.000%	4,334	+4.615%
2021-08-26	9.7500	9.7500	9.7100	9.7500	+0.309%	4,315	+4.615%
2021-08-25	9.6300	9.7500	9.6300	9.7200	-0.308%	133,103	+4.938%
2021-08-24	9.7500	9.7500	9.7500	9.7500	0.000%	15,003	+4.615%
2021-08-23	9.6500	9.7500	9.6500	9.7500	0.000%	5,300	+4.615%
2021-08-20	9.6400	9.7500	9.6400	9.7500	0.000%	17,825	+4.615%
2021-08-19	9.7500	9.7500	9.7500	9.7500	+0.619%	13,060	+4.615%
2021-08-18	9.6400	9.7500	9.6400	9.6900	-0.615%	12,606	+5.263%
2021-08-17	9.8000	9.8000	9.7500	9.7500	0.000%	3,092	+4.615%
2021-08-16	9.6500	9.7600	9.6500	9.7500	+0.051%	1,112	+4.615%
2021-08-13	9.6500	9.7450	9.6500	9.7450	-0.051%	1,003	+4.669%
2021-08-10	9.7500	9.7500	9.7500	9.7500	0.000%	107	+4.615%
2021-08-09	9.7900	9.7900	9.7500	9.7500	0.000%	2,056	+4.615%
2021-08-05	9.7500	9.7500	9.7500	9.7500	-0.409%	132,197	+4.615%
2021-08-04	9.7900	9.7900	9.7900	9.7900	-0.051%	470	+4.188%
2021-08-02	9.7500	9.8000	9.7500	9.7950	+0.462%	8,241	+4.135%
2021-07-29	9.7500	9.7500	9.7500	9.7500	0.000%	5,300	+4.615%
2021-07-26	9.7500	9.7500	9.7500	9.7500	0.000%	4,756	+4.615%
2021-07-23	9.8000	9.8000	9.7500	9.7500	-0.510%	1,470	+4.615%
2021-07-22	9.8000	9.8000	9.8000	9.8000	+0.102%	410	+4.082%
2021-07-21	9.7900	9.8000	9.7505	9.7900	+0.102%	160,544	+4.188%
2021-07-20	9.7800	9.7800	9.7800	9.7800	0.000%	410	+4.294%
2021-07-19	9.7800	9.7800	9.7800	9.7800	0.000%	100	+4.294%
2021-07-16	9.7800	9.7800	9.7800	9.7800	-0.204%	100	+4.294%
2021-07-13	9.8000	9.8000	9.8000	9.8000	+0.513%	100	+4.082%
2021-07-12	9.8700	9.8700	9.7500	9.7500	-0.814%	4,684	+4.615%
2021-07-09	9.7700	9.8300	9.7700	9.8300	+0.717%	14,917	+3.764%
2021-07-08	9.7600	9.7600	9.7600	9.7600	+0.103%	671	+4.508%
2021-07-07	9.7100	9.7500	9.7100	9.7500	-0.102%	1,288	+4.615%
2021-07-02	9.7700	9.7700	9.7600	9.7600	-0.204%	776	+4.508%
2021-07-01	9.7800	9.7800	9.7500	9.7800	+0.154%	6,667	+4.294%
2021-06-30	9.7500	9.7650	9.7500	9.7650	-0.153%	1,230	+4.455%
2021-06-28	9.7500	9.7800	9.7500	9.7800	+0.308%	475	+4.294%
2021-06-25	9.7800	9.8300	9.7500	9.7500	-0.205%	1,831	+4.615%
2021-06-24	9.7700	9.7700	9.7700	9.7700	+0.102%	566	+4.401%
2021-06-23	9.9500	9.9500	9.7600	9.7600	-0.408%	12,357	+4.508%
2021-06-18	9.8000	9.8000	9.8000	9.8000	+0.927%	1,114	+4.082%
2021-06-11	9.8250	9.9000	9.7100	9.7100	-1.120%	17,303	+5.046%
2021-06-10	9.8000	9.8200	9.7400	9.8200	+0.204%	4,229	+3.870%
2021-06-09	9.8000	9.8100	9.8000	9.8000	+0.102%	6,700	+4.082%
2021-06-08	9.9400	9.9400	9.7100	9.7900	-1.509%	6,729	+4.188%
2021-06-07	9.9200	9.9400	9.8600	9.9400	+0.835%	705	+2.616%
2021-06-04	9.8700	9.8700	9.8555	9.8577	-0.092%	3,129	+3.472%
2021-06-03	9.8800	9.8800	9.8668	9.8668	+0.682%	2,818	+3.377%
2021-06-02	9.8000	9.8000	9.8000	9.8000	+0.045%	1,155	+4.082%
2021-06-01	9.8000	9.8000	9.7956	9.7956	-0.045%	748	+4.128%
2021-05-28	9.9300	9.9300	9.8000	9.8000	-1.309%	26,020	+4.082%
2021-05-27	9.9300	9.9300	9.9300	9.9300	0.000%	100	+2.719%
2021-05-26	9.8725	9.9300	9.8725	9.9300	0.000%	800	+2.719%
2021-05-25	9.9600	9.9600	9.9300	9.9300	+1.327%	9,715	+2.719%
2021-05-17	9.8000	9.8000	9.8000	9.8000	+0.719%	103	+4.082%
2021-05-14	9.7300	9.7300	9.7300	9.7300	+0.103%	100	+4.830%
2021-05-11	9.6800	9.7200	9.6700	9.7200	+0.413%	33,241	+4.938%
2021-05-10	9.8000	9.8000	9.6800	9.6800	-0.309%	1,914	+5.372%
2021-05-07	9.7100	9.7100	9.6900	9.7100	-0.001%	5,578	+5.046%
2021-05-05	9.7900	9.7900	9.7101	9.7101	-0.917%	601	+5.045%
2021-05-04	9.8500	9.8500	9.8000	9.8000	0.000%	1,317	+4.082%
2021-05-03	9.7857	9.8000	9.7857	9.8000	0.000%	1,167	+4.082%
2021-04-30	9.8000	9.8000	9.8000	9.8000	0.000%	310	+4.082%

.dark-mode .ZcWz6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcWz6J{ color: #333333; background-color: white; border: 2px solid #333333; }CLAAColonnade Acquisition Corp. IIstock NYSE

CLAA
Colonnade Acquisition Corp. II
stock NYSE