Dark

CLAS
Class Acceleration Corp.
stock NYSE

Inactive

Dec 29, 2022

10.17USD+0.197%(+0.02)72,515

Pre-market

0.00USD-100.000%(-10.15)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-29	9.8700	11.2400	9.8700	10.1700	+0.197%	72,515	0.000%
2022-12-28	10.2000	10.2500	10.1100	10.1500	+0.495%	3,229	+0.197%
2022-12-27	10.4500	10.4500	10.1000	10.1000	-0.493%	4,661	+0.693%
2022-12-23	10.0900	10.1500	10.0900	10.1500	+0.694%	5,623	+0.197%
2022-12-21	10.1000	10.1000	10.0700	10.0800	+1.103%	336	+0.893%
2022-12-20	9.8500	10.0300	9.8500	9.9700	-1.189%	3,921	+2.006%
2022-12-19	9.6950	10.2357	9.6950	10.0900	+0.099%	10,905	+0.793%
2022-12-14	10.0800	10.0800	10.0800	10.0800	-0.099%	601	+0.893%
2022-12-13	10.0700	10.0900	10.0700	10.0900	+0.149%	349,266	+0.793%
2022-12-12	10.0700	10.0800	10.0700	10.0750	+0.050%	468,360	+0.943%
2022-12-09	10.0700	10.0800	10.0700	10.0700	-0.099%	74,556	+0.993%
2022-12-08	10.0700	10.0800	10.0700	10.0800	0.000%	29,918	+0.893%
2022-12-07	10.0500	10.0800	10.0500	10.0800	+0.398%	221,324	+0.893%
2022-12-06	10.0400	10.0450	10.0400	10.0400	-0.050%	7,081	+1.295%
2022-12-05	10.0500	10.0500	10.0400	10.0450	+0.100%	65,114	+1.244%
2022-12-02	10.0350	10.0350	10.0350	10.0350	+0.050%	2,003	+1.345%
2022-12-01	10.0200	10.0400	10.0200	10.0300	+0.100%	160,013	+1.396%
2022-11-30	10.0200	10.0300	10.0200	10.0200	0.000%	51,766	+1.497%
2022-11-29	10.0200	10.0300	10.0200	10.0200	+0.050%	52,359	+1.497%
2022-11-28	10.0200	10.0250	10.0150	10.0150	-0.249%	80,765	+1.548%
2022-11-25	10.0200	10.0400	10.0200	10.0400	+0.200%	544	+1.295%
2022-11-23	10.0200	10.0200	10.0100	10.0200	0.000%	80,678	+1.497%
2022-11-22	10.0200	10.0300	10.0200	10.0200	-0.100%	91,478	+1.497%
2022-11-21	10.0200	10.0400	10.0200	10.0300	-0.050%	61,223	+1.396%
2022-11-18	10.0299	10.0350	10.0200	10.0350	+0.175%	56,722	+1.345%
2022-11-17	10.0100	10.0175	10.0100	10.0175	+0.075%	1,492,008	+1.522%
2022-11-16	10.0050	10.0100	10.0050	10.0100	+0.100%	30,809	+1.598%
2022-11-15	10.0100	10.0100	10.0000	10.0000	+0.301%	3,727,371	+1.700%
2022-11-14	9.9900	9.9900	9.9700	9.9700	-0.100%	430	+2.006%
2022-11-11	9.9800	9.9800	9.9700	9.9800	+0.100%	1,245	+1.904%
2022-11-10	9.9800	9.9800	9.9650	9.9700	-0.100%	1,096,382	+2.006%
2022-11-09	9.9750	10.0000	9.9700	9.9800	+0.100%	154,199	+1.904%
2022-11-08	9.9600	9.9700	9.9600	9.9700	+0.100%	300	+2.006%
2022-11-07	9.9600	9.9600	9.9600	9.9600	+0.101%	3,115	+2.108%
2022-11-04	9.9500	9.9650	9.9500	9.9500	-0.100%	277,090	+2.211%
2022-11-03	9.9500	9.9800	9.9500	9.9600	0.000%	15,600	+2.108%
2022-11-02	9.9600	9.9700	9.9500	9.9600	+0.101%	26,368	+2.108%
2022-11-01	9.9600	9.9600	9.9500	9.9500	0.000%	49,080	+2.211%
2022-10-28	9.9700	9.9700	9.9500	9.9500	-0.100%	13,703	+2.211%
2022-10-27	9.9600	9.9600	9.9600	9.9600	+0.101%	280,343	+2.108%
2022-10-26	9.9300	9.9600	9.9300	9.9500	-0.014%	89,022	+2.211%
2022-10-25	9.9300	9.9514	9.9300	9.9514	+0.115%	194,778	+2.197%
2022-10-24	9.9400	9.9400	9.9300	9.9400	+0.101%	73,341	+2.314%
2022-10-21	9.9329	9.9329	9.9300	9.9300	0.000%	403	+2.417%
2022-10-20	9.9300	9.9300	9.9300	9.9300	-0.101%	100	+2.417%
2022-10-19	9.9300	9.9400	9.9300	9.9400	0.000%	25,651	+2.314%
2022-10-18	9.9600	9.9600	9.9400	9.9400	+0.101%	5,216	+2.314%
2022-10-17	9.9200	9.9400	9.9000	9.9300	+0.151%	544,450	+2.417%
2022-10-14	9.9200	9.9200	9.9100	9.9150	+0.050%	244,392	+2.572%
2022-10-13	9.8700	9.9100	9.8700	9.9100	+0.101%	92,462	+2.624%
2022-10-12	9.8800	9.9006	9.8800	9.9000	0.000%	45,000	+2.727%
2022-10-11	9.8900	9.9000	9.8800	9.9000	-0.101%	28,203	+2.727%
2022-10-10	9.8800	9.9100	9.8550	9.9100	+0.133%	308	+2.624%
2022-10-07	9.8900	9.9000	9.8900	9.8968	-0.032%	19,623	+2.760%
2022-10-06	9.9000	9.9000	9.8900	9.9000	+0.101%	26,806	+2.727%
2022-10-04	9.8800	9.8900	9.8800	9.8900	+0.101%	129,536	+2.831%
2022-10-03	9.8800	9.8800	9.8800	9.8800	0.000%	2,954	+2.935%
2022-09-30	9.8800	9.8800	9.8800	9.8800	0.000%	95,400	+2.935%
2022-09-29	9.8500	9.8800	9.8500	9.8800	0.000%	11,268	+2.935%
2022-09-28	9.8750	9.8800	9.8700	9.8800	0.000%	24,140	+2.935%
2022-09-27	9.8800	9.8800	9.8800	9.8800	+0.101%	100	+2.935%
2022-09-26	9.8700	9.8700	9.8650	9.8700	0.000%	22,427	+3.040%
2022-09-23	9.8750	9.8800	9.8700	9.8700	0.000%	18,965	+3.040%
2022-09-20	9.8700	9.8800	9.8700	9.8700	-0.101%	272,115	+3.040%
2022-09-14	9.8600	9.8800	9.8600	9.8800	+0.203%	2,204	+2.935%
2022-09-13	9.8607	9.8607	9.8500	9.8600	-0.051%	44,871	+3.144%
2022-09-12	9.8650	9.8700	9.8650	9.8650	+0.152%	3,323	+3.092%
2022-09-09	9.8500	9.8500	9.8500	9.8500	-0.101%	104	+3.249%
2022-09-08	9.8500	9.8600	9.8500	9.8600	0.000%	7,206	+3.144%
2022-09-07	9.8600	9.8600	9.8500	9.8600	0.000%	23,700	+3.144%
2022-09-02	9.8600	9.8700	9.8600	9.8600	0.000%	5,545	+3.144%
2022-09-01	9.8600	9.8600	9.8600	9.8600	0.000%	84	+3.144%
2022-08-31	9.8600	9.8700	9.8600	9.8600	+0.203%	4,862	+3.144%
2022-08-30	9.8400	9.8400	9.8400	9.8400	-0.203%	302	+3.354%
2022-08-29	9.8400	9.8600	9.8400	9.8600	0.000%	42,859	+3.144%
2022-08-26	9.8600	9.8600	9.8550	9.8600	0.000%	19,766	+3.144%
2022-08-24	9.8600	9.8800	9.8600	9.8600	-0.404%	10,074	+3.144%
2022-08-23	9.9000	9.9000	9.9000	9.9000	+0.101%	200	+2.727%
2022-08-22	9.8600	9.8900	9.8600	9.8900	+0.203%	7,167	+2.831%
2022-08-19	9.8600	9.8800	9.8600	9.8700	-0.101%	17,271	+3.040%
2022-08-17	9.8700	9.8800	9.8600	9.8800	-0.101%	35,983	+2.935%
2022-08-16	9.8900	9.8900	9.8900	9.8900	+0.101%	3,308	+2.831%
2022-08-15	9.8700	9.8800	9.8700	9.8800	+0.203%	1,061	+2.935%
2022-08-11	9.8600	9.8600	9.8600	9.8600	0.000%	165	+3.144%
2022-08-10	9.8600	9.8600	9.8600	9.8600	-0.202%	244	+3.144%
2022-08-05	9.8800	9.8800	9.8800	9.8800	+0.203%	210	+2.935%
2022-08-03	9.8600	9.8700	9.8550	9.8600	0.000%	7,733	+3.144%
2022-08-02	9.8600	9.8600	9.8600	9.8600	0.000%	3,048	+3.144%
2022-08-01	9.8600	9.8700	9.8600	9.8600	+0.102%	655,939	+3.144%
2022-07-29	9.8500	9.8500	9.8500	9.8500	-0.101%	159	+3.249%
2022-07-28	9.8600	9.8700	9.8600	9.8600	+0.001%	2,990	+3.144%
2022-07-25	9.8599	9.8599	9.8599	9.8599	-0.001%	407	+3.145%
2022-07-22	9.8400	9.8600	9.8400	9.8600	-0.101%	829	+3.144%
2022-07-21	9.8600	9.8700	9.8400	9.8700	0.000%	17,630	+3.040%
2022-07-20	9.8700	9.8700	9.8700	9.8700	+0.203%	165	+3.040%
2022-07-19	9.8600	9.8600	9.8500	9.8500	-0.203%	557	+3.249%
2022-07-18	9.8700	9.8700	9.8700	9.8700	+0.305%	166	+3.040%
2022-07-14	9.8400	9.8400	9.8400	9.8400	-0.102%	207	+3.354%
2022-07-13	9.8500	9.8500	9.8500	9.8500	+0.102%	201	+3.249%
2022-07-12	9.8100	9.8450	9.8100	9.8400	0.000%	69,499	+3.354%
2022-07-11	9.8400	9.8400	9.8400	9.8400	+0.102%	100	+3.354%
2022-07-08	9.8300	9.8300	9.8300	9.8300	+0.051%	300,243	+3.459%
2022-07-07	9.8500	9.8500	9.8200	9.8250	-0.051%	417,583	+3.511%
2022-07-06	9.8350	9.8600	9.8300	9.8300	0.000%	170,119	+3.459%
2022-07-01	9.8300	9.8300	9.8300	9.8300	+0.102%	2,693	+3.459%
2022-06-30	9.8300	9.8300	9.8100	9.8200	+0.102%	21,515	+3.564%
2022-06-29	9.8100	9.8300	9.8100	9.8100	-0.102%	1,257	+3.670%
2022-06-28	9.8200	9.8200	9.8200	9.8200	-0.102%	100	+3.564%
2022-06-27	9.8300	9.8300	9.8300	9.8300	+0.102%	2,242	+3.459%
2022-06-23	9.8100	9.8200	9.8100	9.8200	0.000%	3,416	+3.564%
2022-06-22	9.8200	9.8200	9.8200	9.8200	0.000%	397	+3.564%
2022-06-21	9.8800	9.8800	9.8200	9.8200	+0.102%	2,353	+3.564%
2022-06-17	9.8100	9.8100	9.8100	9.8100	0.000%	1,282	+3.670%
2022-06-16	9.8100	9.8250	9.8100	9.8100	-0.102%	2,649	+3.670%
2022-06-15	9.8500	9.8500	9.8200	9.8200	+0.102%	392	+3.564%
2022-06-14	9.8100	9.8100	9.8100	9.8100	-0.051%	2,367	+3.670%
2022-06-13	9.8100	9.8150	9.8100	9.8150	0.000%	200	+3.617%
2022-06-10	9.8100	9.8150	9.8100	9.8150	-0.051%	300	+3.617%
2022-06-09	9.8100	9.8200	9.8100	9.8200	0.000%	1,973	+3.564%
2022-06-08	9.8400	9.8400	9.8200	9.8200	0.000%	1,907	+3.564%
2022-06-07	9.8100	9.8200	9.8100	9.8200	+0.102%	346,883	+3.564%
2022-06-06	9.8100	9.8150	9.8100	9.8100	0.000%	24,450	+3.670%
2022-06-03	9.8100	9.8100	9.8100	9.8100	0.000%	300	+3.670%
2022-06-02	9.8100	9.8200	9.8000	9.8100	+0.102%	313,239	+3.670%
2022-06-01	9.8100	9.8200	9.8000	9.8000	0.000%	39,373	+3.776%
2022-05-31	9.8000	9.8000	9.8000	9.8000	0.000%	1,192	+3.776%
2022-05-27	9.8000	9.8000	9.7950	9.8000	0.000%	232,939	+3.776%
2022-05-25	9.8400	9.8400	9.8000	9.8000	-0.102%	2,511	+3.776%
2022-05-24	9.8100	9.8200	9.8100	9.8100	+0.102%	121,240	+3.670%
2022-05-23	9.8100	9.8100	9.7900	9.8000	-0.102%	769,051	+3.776%
2022-05-20	9.8000	9.8100	9.8000	9.8100	0.000%	50,148	+3.670%
2022-05-19	9.8000	9.8100	9.7997	9.8100	+0.133%	2,077	+3.670%
2022-05-18	9.7800	9.7970	9.7800	9.7970	+0.072%	898	+3.807%
2022-05-17	9.7900	9.7900	9.7900	9.7900	0.000%	196	+3.882%
2022-05-13	9.7900	9.7900	9.7900	9.7900	-0.102%	20	+3.882%
2022-05-11	9.8000	9.8000	9.8000	9.8000	-0.305%	276,422	+3.776%
2022-05-06	9.8300	9.8300	9.8300	9.8300	+0.102%	53,361	+3.459%
2022-05-05	9.8200	9.8200	9.8200	9.8200	-0.102%	456	+3.564%
2022-05-04	9.8250	9.8300	9.8250	9.8300	0.000%	502	+3.459%
2022-05-03	9.8300	9.8300	9.8300	9.8300	+0.204%	253	+3.459%
2022-05-02	9.8100	9.8150	9.8100	9.8100	0.000%	6,150	+3.670%
2022-04-29	9.8300	9.8300	9.8100	9.8100	-0.305%	10,677	+3.670%
2022-04-28	9.8300	9.8400	9.8300	9.8400	+0.102%	14,540	+3.354%
2022-04-27	9.8100	9.8300	9.8100	9.8300	+0.204%	142,240	+3.459%
2022-04-26	9.8100	9.8100	9.8100	9.8100	0.000%	79,900	+3.670%
2022-04-25	9.8400	9.8400	9.8100	9.8100	+0.102%	25,103	+3.670%
2022-04-22	9.8400	9.8400	9.8000	9.8000	-0.102%	497,988	+3.776%
2022-04-21	9.8100	9.8250	9.8000	9.8100	0.000%	48,654	+3.670%
2022-04-20	9.8400	9.8400	9.8100	9.8100	-0.203%	673	+3.670%
2022-04-19	9.8500	9.8500	9.8150	9.8300	+0.205%	61,001	+3.459%
2022-04-18	9.8200	9.8200	9.8000	9.8099	-0.001%	21,469	+3.671%
2022-04-14	9.8000	9.8100	9.8000	9.8100	+0.102%	25,171	+3.670%
2022-04-13	9.8000	9.8000	9.8000	9.8000	0.000%	543	+3.776%
2022-04-12	9.8050	9.8050	9.8000	9.8000	0.000%	933	+3.776%
2022-04-11	9.8000	9.8000	9.8000	9.8000	+0.102%	251	+3.776%
2022-04-06	9.8100	9.8100	9.7900	9.7900	0.000%	400	+3.882%
2022-04-05	9.7950	9.8000	9.7900	9.7900	-0.204%	58,318	+3.882%
2022-04-04	9.8100	9.8100	9.8100	9.8100	+0.307%	149	+3.670%
2022-03-31	9.7850	9.7900	9.7800	9.7800	0.000%	9,067	+3.988%
2022-03-30	9.7706	9.7800	9.7700	9.7800	0.000%	2,859	+3.988%
2022-03-29	9.7800	9.7800	9.7800	9.7800	-0.204%	33,430	+3.988%
2022-03-28	9.8000	9.8000	9.8000	9.8000	+0.307%	226	+3.776%
2022-03-25	9.7900	9.8000	9.7700	9.7700	-0.204%	585,422	+4.094%
2022-03-24	9.7900	9.7950	9.7750	9.7900	0.000%	17,101	+3.882%
2022-03-23	9.8100	9.8100	9.7600	9.7900	0.000%	1,969	+3.882%
2022-03-22	9.7900	9.7900	9.7900	9.7900	0.000%	27,961	+3.882%
2022-03-21	9.7900	9.7922	9.7700	9.7900	0.000%	11,312	+3.882%
2022-03-17	9.7900	9.7900	9.7800	9.7900	+0.205%	125,210	+3.882%
2022-03-16	9.7800	9.7800	9.7700	9.7700	-0.051%	32,249	+4.094%
2022-03-15	9.7800	9.7800	9.7600	9.7750	0.000%	6,926	+4.041%
2022-03-14	9.7800	9.7800	9.7750	9.7750	-0.051%	6,345	+4.041%
2022-03-11	9.7800	9.7900	9.7700	9.7800	+0.102%	311,854	+3.988%
2022-03-10	9.7500	9.8000	9.7500	9.7700	+0.102%	500,563	+4.094%
2022-03-09	9.7700	9.7700	9.7600	9.7600	0.000%	108,954	+4.201%
2022-03-08	9.7600	9.7600	9.7600	9.7600	-0.204%	1,542	+4.201%
2022-03-03	9.7600	9.7800	9.7600	9.7800	+0.205%	10,281	+3.988%
2022-03-02	9.7600	9.7600	9.7600	9.7600	-0.179%	5,564	+4.201%
2022-03-01	9.7900	9.7900	9.7600	9.7775	+0.179%	7,812	+4.014%
2022-02-28	9.7600	9.7700	9.7500	9.7600	0.000%	29,456	+4.201%
2022-02-25	9.7400	9.7600	9.7400	9.7600	+0.103%	6,267	+4.201%
2022-02-24	9.7550	9.7550	9.7400	9.7500	0.000%	2,770	+4.308%
2022-02-23	9.7500	9.7600	9.7500	9.7500	0.000%	15,104	+4.308%
2022-02-22	9.8100	9.8100	9.7450	9.7500	0.000%	4,483	+4.308%
2022-02-18	9.7600	9.7600	9.7500	9.7500	0.000%	836	+4.308%
2022-02-17	9.8100	9.8100	9.7500	9.7500	0.000%	3,657	+4.308%
2022-02-16	9.7400	9.7600	9.7400	9.7500	+0.051%	2,733	+4.308%
2022-02-15	9.8100	9.8100	9.7450	9.7450	+0.051%	485	+4.361%
2022-02-14	9.7100	9.7400	9.7100	9.7400	-0.409%	898	+4.415%
2022-02-11	9.7800	9.7800	9.7800	9.7800	+0.236%	104	+3.988%
2022-02-10	9.7500	9.7570	9.7500	9.7570	+0.277%	237	+4.233%
2022-02-09	9.7300	9.7300	9.7300	9.7300	-0.103%	948	+4.522%
2022-02-08	9.7300	9.7400	9.7300	9.7400	0.000%	785	+4.415%
2022-02-07	9.7500	9.7500	9.7400	9.7400	+0.103%	3,508	+4.415%
2022-02-04	9.7300	9.7300	9.7300	9.7300	0.000%	28,200	+4.522%
2022-02-03	9.7300	9.7300	9.7300	9.7300	-0.103%	23,754	+4.522%
2022-02-02	9.7500	9.7500	9.7400	9.7400	0.000%	29,505	+4.415%
2022-02-01	9.7300	9.7700	9.7200	9.7400	+0.103%	22,968	+4.415%
2022-01-31	9.7300	9.7300	9.7300	9.7300	+0.206%	5,587	+4.522%
2022-01-28	9.7000	9.7200	9.7000	9.7100	-0.103%	114,787	+4.737%
2022-01-27	9.7200	9.7399	9.7200	9.7200	-0.001%	6,551	+4.630%
2022-01-26	9.7201	9.7201	9.7201	9.7201	0.000%	1,003	+4.629%
2022-01-25	9.7200	9.7201	9.7200	9.7201	-0.102%	32,633	+4.629%
2022-01-24	9.7300	9.7300	9.7300	9.7300	0.000%	25,674	+4.522%
2022-01-21	9.7200	9.7300	9.7200	9.7300	+0.103%	35,539	+4.522%
2022-01-19	9.7700	9.7700	9.7200	9.7200	-0.308%	529	+4.630%
2022-01-18	9.7366	9.7500	9.7100	9.7500	+0.206%	216,112	+4.308%
2022-01-14	9.7300	9.7300	9.7300	9.7300	-0.103%	636	+4.522%
2022-01-13	9.7500	9.7500	9.7400	9.7400	+0.103%	323,357	+4.415%
2022-01-12	9.7300	9.7300	9.7300	9.7300	-0.103%	9,984	+4.522%
2022-01-11	9.7300	9.7400	9.7300	9.7400	+0.103%	10,775	+4.415%
2022-01-10	9.7200	9.7300	9.7200	9.7300	+0.206%	16,506	+4.522%
2022-01-07	9.7200	9.7200	9.7100	9.7100	0.000%	12,762	+4.737%
2022-01-06	9.7300	9.7300	9.7100	9.7100	0.000%	6,441	+4.737%
2022-01-05	9.7100	9.7100	9.7100	9.7100	0.000%	9,158	+4.737%
2022-01-04	9.7300	9.7300	9.7100	9.7100	0.000%	9,446	+4.737%
2022-01-03	9.7400	9.7400	9.7100	9.7100	0.000%	37,741	+4.737%
2021-12-31	9.7100	9.7100	9.7100	9.7100	+0.103%	20,987	+4.737%
2021-12-30	9.7100	9.7100	9.7000	9.7000	0.000%	10,892	+4.845%
2021-12-29	9.7300	9.7300	9.6900	9.7000	-0.206%	10,454	+4.845%
2021-12-28	9.7101	9.7511	9.7100	9.7200	+0.206%	1,339,091	+4.630%
2021-12-27	9.6600	9.7000	9.6600	9.7000	-0.103%	247	+4.845%
2021-12-23	9.7100	9.7150	9.7100	9.7100	0.000%	5,110	+4.737%
2021-12-22	9.7100	9.7100	9.7100	9.7100	-0.103%	5,396	+4.737%
2021-12-20	9.7200	9.7200	9.7200	9.7200	-0.205%	457	+4.630%
2021-12-17	9.7100	9.7400	9.7100	9.7400	0.000%	1,717	+4.415%
2021-12-16	9.7200	9.7400	9.7200	9.7400	+0.103%	20,404	+4.415%
2021-12-15	9.7100	9.7400	9.7100	9.7300	+0.206%	21,820	+4.522%
2021-12-14	9.7200	9.7200	9.6800	9.7100	-0.103%	28,973	+4.737%
2021-12-13	9.7200	9.7250	9.7200	9.7200	-0.103%	10,383	+4.630%
2021-12-10	9.7400	9.7500	9.7100	9.7300	0.000%	146,456	+4.522%
2021-12-09	9.7100	9.7400	9.7100	9.7300	0.000%	206,057	+4.522%
2021-12-08	9.7500	9.7500	9.7200	9.7300	-0.103%	23,534	+4.522%
2021-12-07	9.7400	9.7800	9.7400	9.7400	-0.317%	20,537	+4.415%
2021-12-06	9.7300	9.7710	9.7300	9.7710	+0.317%	898	+4.084%
2021-12-03	9.7200	9.7700	9.7200	9.7401	+0.207%	17,081	+4.414%
2021-12-02	9.7300	9.7700	9.7200	9.7200	-0.205%	46,202	+4.630%
2021-12-01	9.7300	9.7700	9.7300	9.7400	-0.103%	34,506	+4.415%
2021-11-30	9.7800	9.7800	9.7400	9.7500	-0.102%	117,028	+4.308%
2021-11-29	9.7700	9.7700	9.7600	9.7600	+0.103%	486	+4.201%
2021-11-26	9.7500	9.7600	9.7500	9.7500	-0.102%	8,103	+4.308%
2021-11-24	9.7500	9.7700	9.7200	9.7600	+0.205%	44,472	+4.201%
2021-11-23	9.7800	9.7800	9.7200	9.7400	-0.103%	23,412	+4.415%
2021-11-22	9.7800	9.7800	9.7400	9.7500	-0.102%	4,541	+4.308%
2021-11-19	9.7500	9.7700	9.7500	9.7600	+0.051%	112,851	+4.201%
2021-11-18	9.7502	9.7600	9.7502	9.7550	+0.051%	1,140	+4.254%
2021-11-17	9.7900	9.7900	9.7400	9.7500	0.000%	58,722	+4.308%
2021-11-16	9.7500	9.7600	9.7500	9.7500	-0.102%	12,723	+4.308%
2021-11-15	9.7600	9.7700	9.7500	9.7600	-0.102%	116,788	+4.201%
2021-11-12	9.7500	9.7700	9.7500	9.7700	+0.205%	18,635	+4.094%
2021-11-11	9.7500	9.7500	9.7500	9.7500	-0.102%	112	+4.308%
2021-11-10	9.7500	9.7600	9.7500	9.7600	0.000%	8,088	+4.201%
2021-11-09	9.7414	9.7600	9.7414	9.7600	+0.103%	27,427	+4.201%
2021-11-08	9.7400	9.7500	9.7300	9.7500	+0.002%	62,661	+4.308%
2021-11-05	9.7500	9.7500	9.7498	9.7498	-0.105%	528	+4.310%
2021-11-03	9.7420	9.7600	9.7420	9.7600	+0.103%	55,283	+4.201%
2021-11-02	9.7500	9.7600	9.7100	9.7500	0.000%	59,394	+4.308%
2021-11-01	9.7700	9.7700	9.7300	9.7500	-0.102%	50,803	+4.308%
2021-10-29	9.7300	9.7600	9.7300	9.7600	+0.205%	4,151	+4.201%
2021-10-28	9.7400	9.7400	9.7400	9.7400	-0.181%	507	+4.415%
2021-10-27	9.7600	9.7600	9.7400	9.7577	-0.024%	4,206	+4.225%
2021-10-26	9.7400	9.7700	9.7400	9.7600	+0.308%	48,545	+4.201%
2021-10-25	9.7600	9.7600	9.7300	9.7300	-0.103%	519	+4.522%
2021-10-22	9.7700	9.7700	9.7400	9.7400	-0.103%	14,101	+4.415%
2021-10-21	9.7100	9.7500	9.7100	9.7500	+0.206%	18,943	+4.308%
2021-10-20	9.7100	9.7400	9.7100	9.7300	0.000%	23,861	+4.522%
2021-10-19	9.7300	9.7300	9.7300	9.7300	-0.249%	172	+4.522%
2021-10-18	9.7543	9.7543	9.7543	9.7543	+0.147%	270	+4.262%
2021-10-15	9.7350	9.7561	9.7200	9.7400	+0.103%	21,034	+4.415%
2021-10-14	9.7300	9.7300	9.7300	9.7300	+0.103%	1,065	+4.522%
2021-10-13	9.7200	9.7300	9.7100	9.7200	-0.205%	23,805	+4.630%
2021-10-12	9.7400	9.7400	9.7200	9.7400	-0.205%	7,383	+4.415%
2021-10-11	9.7500	9.7600	9.7500	9.7600	+0.103%	1,560	+4.201%
2021-10-08	9.7500	9.7500	9.7500	9.7500	-0.102%	667	+4.308%
2021-10-07	9.7700	9.7700	9.7600	9.7600	+0.103%	420	+4.201%
2021-10-06	9.7400	9.7500	9.7400	9.7500	-0.102%	6,438	+4.308%
2021-10-05	9.7550	9.7650	9.7550	9.7600	+0.308%	502,163	+4.201%
2021-10-04	9.7800	9.7800	9.7300	9.7300	-0.409%	1,813	+4.522%
2021-10-01	9.7100	9.7700	9.7100	9.7700	+0.514%	14,182	+4.094%
2021-09-30	9.7200	9.7500	9.7200	9.7200	0.000%	35,480	+4.630%
2021-09-29	9.7200	9.7300	9.7200	9.7200	0.000%	22,470	+4.630%
2021-09-28	9.7300	9.7300	9.7050	9.7200	0.000%	130,726	+4.630%
2021-09-27	9.7000	9.7200	9.7000	9.7200	+0.103%	1,438	+4.630%
2021-09-24	9.7300	9.7300	9.6900	9.7100	+0.206%	1,239	+4.737%
2021-09-23	9.6800	9.7000	9.6800	9.6900	-0.103%	746	+4.954%
2021-09-22	9.6800	9.7000	9.6800	9.7000	+0.207%	14,535	+4.845%
2021-09-21	9.6900	9.7000	9.6700	9.6800	-0.309%	13,518	+5.062%
2021-09-20	9.6700	9.7100	9.6600	9.7100	+0.103%	10,793	+4.737%
2021-09-17	9.6900	9.7000	9.6900	9.7000	-0.103%	6,537	+4.845%
2021-09-16	9.6800	9.7100	9.6800	9.7100	0.000%	13,124	+4.737%
2021-09-15	9.7000	9.7100	9.7000	9.7100	+0.103%	9,813	+4.737%
2021-09-14	9.6700	9.7000	9.6700	9.7000	-0.103%	1,924	+4.845%
2021-09-13	9.6700	9.7100	9.6700	9.7100	+0.103%	1,724	+4.737%
2021-09-10	9.6800	9.7000	9.6700	9.7000	+0.023%	7,438	+4.845%
2021-09-09	9.6978	9.6978	9.6978	9.6978	+0.287%	326	+4.869%
2021-09-08	9.6500	9.6800	9.6500	9.6700	+0.104%	642	+5.171%
2021-09-07	9.6400	9.6600	9.6400	9.6600	0.000%	1,453	+5.280%
2021-09-03	9.6500	9.6600	9.6500	9.6600	-0.412%	2,749	+5.280%
2021-09-02	9.6500	9.7000	9.6500	9.7000	+0.518%	4,256	+4.845%
2021-09-01	9.7000	9.7000	9.6500	9.6500	-0.515%	12,462	+5.389%
2021-08-31	9.6800	9.7000	9.6400	9.7000	+0.414%	126,728	+4.845%
2021-08-30	9.6200	9.6600	9.6200	9.6600	+0.207%	1,243	+5.280%
2021-08-27	9.6300	9.6700	9.6200	9.6400	+0.104%	6,298	+5.498%
2021-08-26	9.6300	9.6600	9.6300	9.6300	-0.104%	15,339	+5.607%
2021-08-25	9.6200	9.6600	9.6200	9.6400	+0.104%	6,966	+5.498%
2021-08-24	9.6100	9.6300	9.6100	9.6300	-0.414%	5,100	+5.607%
2021-08-23	9.6300	9.6700	9.6000	9.6700	+0.311%	37,269	+5.171%
2021-08-20	9.6200	9.6500	9.6200	9.6400	+0.208%	6,960	+5.498%
2021-08-19	9.6200	9.6500	9.6200	9.6200	-0.104%	42,336	+5.717%
2021-08-18	9.6200	9.6400	9.6000	9.6300	+0.104%	13,413	+5.607%
2021-08-17	9.6200	9.6300	9.6100	9.6200	0.000%	3,647	+5.717%
2021-08-16	9.6600	9.6600	9.6200	9.6200	-0.104%	4,961	+5.717%
2021-08-13	9.6300	9.6400	9.6100	9.6300	0.000%	672,612	+5.607%
2021-08-12	9.6200	9.6400	9.6200	9.6300	+0.208%	5,363	+5.607%
2021-08-11	9.6500	9.6580	9.6100	9.6100	-0.415%	35,527	+5.827%
2021-08-10	9.6400	9.6500	9.6400	9.6500	0.000%	7,200	+5.389%
2021-08-09	9.6500	9.6500	9.6300	9.6500	-0.207%	8,318	+5.389%
2021-08-06	9.6400	9.6700	9.6100	9.6700	-0.206%	36,500	+5.171%
2021-08-05	9.6600	9.7000	9.6600	9.6900	-0.103%	3,413	+4.954%
2021-08-04	9.6900	9.7000	9.6600	9.7000	+0.310%	12,865	+4.845%
2021-08-03	9.6700	9.6700	9.6700	9.6700	0.000%	458	+5.171%
2021-08-02	9.6500	9.6700	9.6300	9.6700	0.000%	12,487	+5.171%
2021-07-30	9.6600	9.6700	9.6600	9.6700	+0.207%	1,827	+5.171%
2021-07-29	9.6500	9.6500	9.6500	9.6500	-0.104%	584	+5.389%
2021-07-28	9.6600	9.6600	9.6600	9.6600	0.000%	697	+5.280%
2021-07-27	9.6500	9.6700	9.6500	9.6600	0.000%	3,861	+5.280%
2021-07-26	9.6600	9.6800	9.6500	9.6600	0.000%	11,888	+5.280%
2021-07-22	9.7200	9.7200	9.6300	9.6600	-0.310%	47,891	+5.280%
2021-07-21	9.6600	9.7000	9.6600	9.6900	+0.207%	19,947	+4.954%
2021-07-20	9.6900	9.6900	9.6400	9.6700	0.000%	3,396	+5.171%
2021-07-19	9.6300	9.6800	9.6100	9.6700	-0.309%	55,411	+5.171%
2021-07-16	9.6600	9.7000	9.6100	9.7000	+0.727%	260,842	+4.845%
2021-07-15	9.6300	9.6400	9.6300	9.6300	-0.517%	987	+5.607%
2021-07-14	9.6700	9.7000	9.6600	9.6800	0.000%	50,839	+5.062%
2021-07-13	9.7000	9.7000	9.6700	9.6800	-0.206%	5,678	+5.062%
2021-07-12	9.7000	9.7000	9.6700	9.7000	+0.207%	5,465	+4.845%
2021-07-08	9.6700	9.7000	9.6700	9.6800	-0.103%	1,406	+5.062%
2021-07-07	9.6700	9.6900	9.6700	9.6900	-0.103%	5,908	+4.954%
2021-07-06	9.6500	9.7100	9.6500	9.7000	+0.310%	67,714	+4.845%
2021-07-02	9.6700	9.6900	9.6700	9.6700	-0.412%	7,928	+5.171%
2021-07-01	9.6800	9.7100	9.6800	9.7100	+0.206%	12,044	+4.737%
2021-06-30	9.6700	9.6950	9.6700	9.6900	+0.103%	19,531	+4.954%
2021-06-29	9.6800	9.6900	9.6600	9.6800	+0.103%	11,602	+5.062%
2021-06-28	9.6900	9.7000	9.6600	9.6700	-0.514%	23,134	+5.171%
2021-06-25	9.7900	9.7900	9.7200	9.7200	-0.205%	1,400	+4.630%
2021-06-24	9.7000	9.7800	9.7000	9.7400	+0.103%	103,875	+4.415%
2021-06-23	9.7400	9.7400	9.6700	9.7300	0.000%	26,612	+4.522%
2021-06-21	9.7400	9.7400	9.7200	9.7300	+0.103%	2,258	+4.522%
2021-06-18	9.7400	9.7400	9.7200	9.7200	-0.205%	5,064	+4.630%
2021-06-17	9.7100	9.7400	9.7100	9.7400	+0.103%	3,907	+4.415%
2021-06-16	9.7100	9.7500	9.6600	9.7300	+0.309%	12,889	+4.522%
2021-06-15	9.7100	9.7500	9.6900	9.7000	-0.206%	8,555	+4.845%
2021-06-14	9.7500	9.7500	9.6700	9.7200	0.000%	17,949	+4.630%
2021-06-11	9.7400	9.7700	9.7200	9.7200	-0.103%	10,377	+4.630%
2021-06-10	9.7084	9.7300	9.7000	9.7300	+0.206%	13,781	+4.522%
2021-06-09	9.6800	9.7100	9.6800	9.7100	+0.310%	5,248	+4.737%
2021-06-08	9.6700	9.6900	9.6700	9.6800	+0.103%	12,546	+5.062%
2021-06-07	9.6500	9.6700	9.6500	9.6700	-0.103%	2,405	+5.171%
2021-06-04	9.6400	9.6800	9.6400	9.6800	+0.311%	2,013	+5.062%
2021-06-03	9.6500	9.6500	9.6500	9.6500	-0.104%	749	+5.389%
2021-06-02	9.8000	9.8000	9.6300	9.6600	-1.025%	29,838	+5.280%
2021-06-01	9.6400	9.7600	9.6400	9.7600	+0.412%	8,292	+4.201%
2021-05-28	9.7200	9.7200	9.7200	9.7200	+0.725%	340	+4.630%
2021-05-27	9.7200	9.7400	9.6500	9.6500	-0.822%	5,623	+5.389%
2021-05-26	9.7100	9.7300	9.7000	9.7300	+0.413%	7,569	+4.522%
2021-05-25	9.6600	9.7100	9.6400	9.6900	0.000%	10,865	+4.954%
2021-05-24	9.6400	9.7000	9.6400	9.6900	+0.415%	4,783	+4.954%
2021-05-21	9.6500	9.6500	9.6200	9.6500	-0.104%	4,127	+5.389%
2021-05-20	9.7000	9.7000	9.5900	9.6600	+0.259%	118,012	+5.280%
2021-05-19	9.6100	9.6400	9.6100	9.6350	+0.260%	4,047	+5.553%
2021-05-18	9.6600	9.6600	9.6100	9.6100	-0.826%	103,698	+5.827%

.dark-mode .JNLckJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNLckJ{ color: #333333; background-color: white; border: 2px solid #333333; }CLASClass Acceleration Corp.stock NYSE

CLAS
Class Acceleration Corp.
stock NYSE