Dark

CLII
Climate Change Crisis Real Impact I Acquisition Corporation
stock NYSE

Inactive

Jul 1, 2021

14.36USD-4.394%(-0.66)700,653

Pre-market

0.00USD-100.000%(-15.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-01	15.0500	15.1900	14.2430	14.3600	-4.394%	700,653	0.000%
2021-06-30	15.6000	15.7399	14.7400	15.0200	-2.214%	620,737	-4.394%
2021-06-29	16.5000	16.5500	15.0400	15.3600	-6.909%	950,265	-6.510%
2021-06-28	16.4500	16.6400	15.6760	16.5000	+2.041%	691,083	-12.970%
2021-06-25	15.8700	16.4900	15.6200	16.1700	+5.068%	944,720	-11.194%
2021-06-24	15.4200	15.9422	15.0200	15.3900	+3.776%	1,088,181	-6.693%
2021-06-23	14.2400	15.1300	14.1500	14.8300	+6.080%	962,435	-3.169%
2021-06-22	13.8700	13.9800	13.5100	13.9800	+2.118%	278,088	+2.718%
2021-06-21	14.0000	14.0500	13.5500	13.6900	-2.214%	244,791	+4.894%
2021-06-18	14.1300	14.3000	13.7100	14.0000	-0.780%	332,269	+2.571%
2021-06-17	14.4800	14.4800	13.9264	14.1100	-2.420%	409,435	+1.772%
2021-06-16	13.5450	14.4800	13.5200	14.4600	+4.707%	612,197	-0.692%
2021-06-15	13.6200	13.9200	13.4100	13.8100	+0.950%	542,529	+3.983%
2021-06-14	13.8000	14.1393	13.3600	13.6800	-0.364%	573,040	+4.971%
2021-06-11	14.0000	14.1100	13.6000	13.7300	-0.218%	326,569	+4.588%
2021-06-10	13.0900	13.8500	12.6000	13.7600	+7.584%	495,756	+4.360%
2021-06-09	13.9800	14.0700	12.7200	12.7900	-6.778%	840,315	+12.275%
2021-06-08	14.6300	14.8850	13.5600	13.7200	-3.584%	768,909	+4.665%
2021-06-07	13.9800	14.4900	13.8000	14.2300	+1.498%	899,869	+0.914%
2021-06-04	13.4600	14.1400	13.0500	14.0200	+8.851%	952,694	+2.425%
2021-06-03	11.8500	13.0500	11.8500	12.8800	+7.155%	906,817	+11.491%
2021-06-02	11.2900	12.6000	11.1000	12.0200	+6.844%	1,699,971	+19.468%
2021-06-01	11.2200	11.3229	11.0900	11.2500	+1.534%	475,589	+27.644%
2021-05-28	11.4000	11.4000	11.0300	11.0800	-0.539%	409,451	+29.603%
2021-05-27	11.4800	11.4800	11.1100	11.1400	-0.978%	337,767	+28.905%
2021-05-26	11.1100	11.4800	11.0700	11.2500	+1.169%	374,623	+27.644%
2021-05-25	11.4500	11.4500	11.0000	11.1200	-1.853%	238,732	+29.137%
2021-05-24	11.2900	11.3800	11.0200	11.3300	+1.070%	241,942	+26.743%
2021-05-21	11.6800	11.6800	11.1500	11.2100	-2.267%	188,391	+28.100%
2021-05-20	11.4800	11.6900	11.4300	11.4700	+2.137%	264,526	+25.196%
2021-05-19	10.8500	11.4099	10.7100	11.2300	+2.370%	457,967	+27.872%
2021-05-18	10.9400	11.1300	10.8500	10.9700	-0.091%	502,725	+30.902%
2021-05-17	11.0000	11.2200	10.8500	10.9800	-0.633%	275,970	+30.783%
2021-05-14	10.9500	11.1000	10.8470	11.0500	+2.600%	352,345	+29.955%
2021-05-13	11.0600	11.1000	10.5500	10.7700	-2.534%	543,352	+33.333%
2021-05-12	11.0900	11.3500	11.0000	11.0500	-0.719%	369,289	+29.955%
2021-05-11	10.9300	11.4400	10.7727	11.1300	-0.802%	497,267	+29.021%
2021-05-10	11.7200	11.7200	11.1000	11.2200	-3.691%	417,207	+27.986%
2021-05-07	11.6400	11.7400	11.4300	11.6500	+1.925%	239,065	+23.262%
2021-05-06	11.7800	11.8800	11.1000	11.4300	-2.889%	445,879	+25.634%
2021-05-05	12.1100	12.2300	11.7500	11.7700	-1.835%	194,393	+22.005%
2021-05-04	12.1800	12.2533	11.6872	11.9900	-3.228%	451,194	+19.766%
2021-05-03	13.2800	13.2899	12.3800	12.3900	-5.057%	576,101	+15.900%
2021-04-30	13.0500	13.3133	12.8400	13.0500	-0.986%	361,400	+10.038%
2021-04-29	13.9900	14.0000	12.7000	13.1800	-3.796%	623,732	+8.953%
2021-04-28	12.6500	14.5700	12.5400	13.7000	+7.704%	1,579,052	+4.818%
2021-04-27	13.2000	13.5000	12.6500	12.7200	-3.563%	544,019	+12.893%
2021-04-26	13.2700	13.6799	13.1100	13.1900	-0.076%	598,805	+8.870%
2021-04-23	13.1600	13.3680	13.0200	13.2000	+4.019%	660,121	+8.788%
2021-04-22	12.7700	13.3500	12.3500	12.6900	+4.444%	1,083,250	+13.160%
2021-04-21	11.4300	12.1800	11.3400	12.1500	+7.808%	577,809	+18.189%
2021-04-20	11.7900	12.0633	11.1900	11.2700	-3.675%	630,448	+27.418%
2021-04-19	11.8400	11.8500	11.1500	11.7000	+5.978%	1,162,027	+22.735%
2021-04-16	11.6000	11.6043	11.0200	11.0400	-4.991%	815,163	+30.072%
2021-04-15	12.2500	12.3000	11.3000	11.6200	-3.808%	579,099	+23.580%
2021-04-14	12.2000	12.3700	11.8700	12.0800	-0.984%	669,520	+18.874%
2021-04-13	12.7100	12.7500	11.8400	12.2000	-4.688%	970,536	+17.705%
2021-04-12	13.7000	13.7400	12.6000	12.8000	-6.773%	805,579	+12.188%
2021-04-09	13.6000	14.1500	13.6000	13.7300	-0.290%	380,321	+4.588%
2021-04-08	14.3400	14.3500	13.6750	13.7700	-1.643%	438,228	+4.285%
2021-04-07	13.8100	14.4600	13.5200	14.0000	+2.339%	1,056,100	+2.571%
2021-04-06	13.1600	13.9635	13.1000	13.6800	+4.427%	670,792	+4.971%
2021-04-05	14.1000	14.4100	13.1000	13.1000	-4.029%	1,230,616	+9.618%
2021-04-01	14.4500	14.5000	12.8200	13.6500	-0.365%	1,633,660	+5.201%
2021-03-31	12.8000	13.7700	12.2500	13.7000	+10.484%	1,821,482	+4.818%
2021-03-30	12.0100	12.7300	11.4500	12.4000	+1.224%	1,025,509	+15.806%
2021-03-29	12.0000	12.4400	11.8300	12.2500	+1.913%	729,748	+17.224%
2021-03-26	11.8800	12.1600	11.3025	12.0200	+3.710%	851,524	+19.468%
2021-03-25	11.0000	11.6299	11.0000	11.5900	+2.385%	854,164	+23.900%
2021-03-24	12.4300	12.4500	11.1000	11.3200	-8.930%	1,124,018	+26.855%
2021-03-23	12.3000	12.4600	12.0600	12.4300	+1.304%	1,119,135	+15.527%
2021-03-22	12.2000	12.4000	11.9600	12.2700	+3.109%	1,039,269	+17.033%
2021-03-19	12.0400	12.2200	11.5000	11.9000	+0.592%	962,903	+20.672%
2021-03-18	12.5000	12.5600	11.8000	11.8300	-6.703%	1,466,726	+21.386%
2021-03-17	13.3100	13.3899	12.3700	12.6800	-4.948%	1,639,740	+13.249%
2021-03-16	14.8500	14.9000	13.3100	13.3400	-9.987%	937,042	+7.646%
2021-03-15	14.7500	14.9900	13.9100	14.8200	+1.926%	678,221	-3.104%
2021-03-12	13.5000	15.0000	13.4000	14.5400	+1.253%	825,412	-1.238%
2021-03-11	13.2900	14.4100	13.1000	14.3600	+11.146%	1,332,596	0.000%
2021-03-10	14.0000	14.1800	12.8600	12.9200	-5.486%	869,973	+11.146%
2021-03-09	13.2800	13.7700	12.7500	13.6700	+7.638%	760,156	+5.048%
2021-03-08	12.9000	14.3300	11.8600	12.7000	-2.682%	1,368,964	+13.071%
2021-03-05	12.1200	13.5000	10.5600	13.0500	+10.781%	2,681,342	+10.038%
2021-03-04	12.6100	13.2000	11.5000	11.7800	-9.593%	2,235,401	+21.902%
2021-03-03	14.6900	14.7817	13.0000	13.0300	-11.959%	1,602,759	+10.207%
2021-03-02	15.2500	15.4000	14.4600	14.8000	-4.393%	1,088,563	-2.973%
2021-03-01	16.7900	16.8000	14.9100	15.4800	0.000%	1,445,438	-7.235%
2021-02-26	15.0000	15.4900	13.7100	15.4800	+2.517%	1,304,153	-7.235%
2021-02-25	16.0700	16.5200	14.9100	15.1000	-7.927%	788,234	-4.901%
2021-02-24	15.5000	16.6800	15.4500	16.4000	+11.186%	1,280,719	-12.439%
2021-02-23	15.9300	15.9300	14.0000	14.7500	-12.979%	2,043,733	-2.644%
2021-02-22	18.0900	18.4000	16.7600	16.9500	-6.354%	967,754	-15.280%
2021-02-19	18.1000	18.6400	18.0500	18.1000	+1.743%	815,311	-20.663%
2021-02-18	18.4900	18.5500	17.2800	17.7900	-5.873%	1,546,406	-19.280%
2021-02-17	19.3200	19.3600	18.6000	18.9000	-3.077%	1,432,782	-24.021%
2021-02-16	20.0000	20.1500	19.2850	19.5000	-2.646%	1,239,648	-26.359%
2021-02-12	19.9100	20.6000	19.3500	20.0300	+3.407%	1,608,134	-28.308%
2021-02-11	20.3000	20.5000	19.0900	19.3700	+1.680%	2,385,717	-25.865%
2021-02-10	20.0500	20.1500	18.7200	19.0500	-5.459%	2,283,975	-24.619%
2021-02-09	20.5500	20.7000	19.9000	20.1500	-1.946%	1,790,583	-28.734%
2021-02-08	21.7100	21.7900	20.4000	20.5500	-3.066%	2,044,923	-30.122%
2021-02-05	20.0300	21.5000	19.9000	21.2000	+7.287%	2,421,022	-32.264%
2021-02-04	20.3000	20.4199	19.6900	19.7600	-2.660%	1,913,448	-27.328%
2021-02-03	20.6500	20.8246	20.2000	20.3000	-1.456%	1,658,349	-29.261%
2021-02-02	21.1100	21.3788	20.4989	20.6000	-1.764%	1,799,578	-30.291%
2021-02-01	21.8500	21.9500	20.3801	20.9700	+0.335%	1,744,827	-31.521%
2021-01-29	21.0000	21.5000	20.4000	20.9000	-0.048%	2,015,529	-31.292%
2021-01-28	21.8300	21.8899	20.4000	20.9100	+4.030%	3,134,586	-31.325%
2021-01-27	21.4600	23.5000	19.8000	20.1000	-8.926%	6,735,798	-28.557%
2021-01-26	21.4900	24.3400	20.6701	22.0700	+12.201%	11,536,657	-34.934%
2021-01-25	22.4900	23.5000	19.5000	19.6700	-10.591%	10,862,090	-26.995%
2021-01-22	20.7500	24.0000	20.0000	22.0000	+64.918%	49,810,905	-34.727%
2021-01-21	13.6500	13.7600	13.0000	13.3400	-1.767%	327,799	+7.646%
2021-01-20	14.1400	14.1400	13.4800	13.5800	+2.723%	625,040	+5.744%
2021-01-19	12.6200	15.0100	12.4700	13.2200	+5.339%	1,110,017	+8.623%
2021-01-15	13.2000	13.2800	12.5400	12.5500	-4.198%	214,695	+14.422%
2021-01-14	13.1100	13.2500	12.8400	13.1000	+2.344%	511,991	+9.618%
2021-01-13	12.4000	13.3500	12.1050	12.8000	+7.653%	535,686	+12.188%
2021-01-12	11.5000	13.4900	11.3850	11.8900	+3.391%	340,081	+20.774%
2021-01-11	11.2600	11.5000	11.0000	11.5000	+6.187%	143,129	+24.870%
2021-01-08	11.3400	11.3400	10.8166	10.8300	-1.366%	94,514	+32.595%
2021-01-07	10.7100	11.0700	10.6001	10.9800	+4.076%	121,069	+30.783%
2021-01-06	10.6000	10.7100	10.4400	10.5500	-0.378%	171,812	+36.114%
2021-01-05	10.6000	10.6999	10.5000	10.5900	+0.570%	49,965	+35.600%
2021-01-04	10.9200	10.9200	10.5300	10.5300	-1.681%	109,850	+36.372%
2020-12-31	10.8100	10.8800	10.6000	10.7100	-0.279%	46,928	+34.080%
2020-12-30	10.7500	10.7700	10.6400	10.7400	-0.186%	166,733	+33.706%
2020-12-29	11.0100	11.0100	10.4800	10.7600	-1.735%	181,058	+33.457%
2020-12-28	11.2300	11.2400	10.8500	10.9500	+0.195%	102,837	+31.142%
2020-12-24	11.0000	11.3800	10.7600	10.9287	-0.875%	362,262	+31.397%
2020-12-23	10.7100	11.3200	10.6650	11.0252	+3.718%	315,376	+30.247%
2020-12-22	10.4600	10.8450	10.4600	10.6300	+0.950%	83,658	+35.089%
2020-12-21	10.5900	10.5900	10.5000	10.5300	+1.250%	52,035	+36.372%
2020-12-18	10.6300	10.6300	10.3500	10.4000	-0.763%	50,665	+38.077%
2020-12-17	10.4100	10.8000	10.4100	10.4800	-0.095%	19,769	+37.023%
2020-12-16	10.4000	10.5000	10.1500	10.4900	+1.255%	75,756	+36.892%
2020-12-15	10.6300	10.6600	10.1900	10.3600	-1.333%	73,583	+38.610%
2020-12-14	10.7400	10.7400	10.3500	10.5000	+0.095%	63,780	+36.762%
2020-12-11	10.2300	10.7600	10.2000	10.4900	+3.554%	179,861	+36.892%
2020-12-10	10.2600	10.2600	10.0400	10.1300	-0.686%	68,731	+41.757%
2020-12-09	10.0700	10.2500	10.0000	10.2000	+1.090%	101,633	+40.784%
2020-12-08	10.6900	10.6900	10.0400	10.0900	-2.134%	75,806	+42.319%
2020-12-07	10.3600	10.4500	9.9900	10.3100	+1.677%	131,700	+39.282%
2020-12-04	10.0400	10.3100	9.9900	10.1400	+2.321%	142,395	+41.617%
2020-12-03	10.0100	10.0200	9.9100	9.9100	-0.900%	12,243	+44.904%
2020-12-02	10.0500	10.1600	9.8800	10.0000	-0.886%	15,082	+43.600%
2020-12-01	10.0000	10.1000	10.0000	10.0894	+1.452%	12,966	+42.328%
2020-11-30	10.5300	10.9000	9.8800	9.9450	-0.847%	178,282	+44.394%
2020-11-27	10.0000	10.4300	9.9700	10.0300	+0.804%	58,166	+43.170%
2020-11-25	9.9800	9.9900	9.7900	9.9500	+1.531%	16,670	+44.322%
2020-11-24	10.4000	10.4000	9.7500	9.8000	0.000%	45,888	+46.531%

.dark-mode .j64kfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j64kfL{ color: #333333; background-color: white; border: 2px solid #333333; }CLIIClimate Change Crisis Real Impact I Acquisition Corporationstock NYSE

CLII
Climate Change Crisis Real Impact I Acquisition Corporation
stock NYSE