Dark

CND
Concord Acquisition Corp.
stock NYSE

Inactive

Dec 9, 2022

10.16USD0.000%(0.00)92,258

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-10.16)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-09	10.150	10.1700	10.1500	10.1600	0.000%	92,258	0.000%
2022-12-08	10.150	10.1700	10.1500	10.1600	-0.098%	175,686	0.000%
2022-12-07	10.150	10.1700	10.1500	10.1700	+0.098%	143,015	-0.098%
2022-12-06	10.180	10.1800	10.1500	10.1600	-0.196%	404,581	0.000%
2022-12-05	10.160	10.1800	10.1600	10.1800	+0.197%	2,361,097	-0.196%
2022-12-02	10.150	10.1700	10.1500	10.1600	0.000%	41,791	0.000%
2022-12-01	10.140	10.1700	10.1400	10.1600	+0.197%	190,222	0.000%
2022-11-30	10.140	10.1500	10.1400	10.1400	0.000%	57,569	+0.197%
2022-11-29	10.140	10.1500	10.1400	10.1400	0.000%	33,443	+0.197%
2022-11-28	10.150	10.1500	10.1250	10.1400	+0.099%	12,154	+0.197%
2022-11-25	10.140	10.1400	10.1300	10.1300	-0.099%	3,633	+0.296%
2022-11-23	10.130	10.1600	10.1300	10.1400	-0.099%	63,010	+0.197%
2022-11-22	10.130	10.1500	10.1250	10.1500	+0.296%	254,576	+0.099%
2022-11-21	10.120	10.1300	10.1200	10.1200	-0.099%	33,284	+0.395%
2022-11-18	10.120	10.1300	10.1200	10.1300	0.000%	85,837	+0.296%
2022-11-17	10.130	10.1300	10.1200	10.1300	+0.099%	45,876	+0.296%
2022-11-16	10.120	10.1300	10.1200	10.1200	0.000%	44,801	+0.395%
2022-11-15	10.140	10.1400	10.1200	10.1200	-0.197%	345,211	+0.395%
2022-11-14	10.120	10.1400	10.1200	10.1400	+0.198%	145,824	+0.197%
2022-11-11	10.120	10.1300	10.1200	10.1200	0.000%	2,067,925	+0.395%
2022-11-10	10.120	10.1400	10.1200	10.1200	0.000%	2,680,022	+0.395%
2022-11-09	10.120	10.1400	10.1200	10.1200	-0.099%	3,496,855	+0.395%
2022-11-08	10.120	10.1300	10.1200	10.1300	+0.099%	279,696	+0.296%
2022-11-07	10.120	10.1300	10.1200	10.1200	0.000%	162,214	+0.395%
2022-11-04	10.120	10.1299	10.1200	10.1200	-0.099%	15,319	+0.395%
2022-11-03	10.120	10.1300	10.1200	10.1300	+0.049%	7,575	+0.296%
2022-11-02	10.120	10.1300	10.1200	10.1250	-0.049%	42,650	+0.346%
2022-11-01	10.120	10.1300	10.1200	10.1300	+0.099%	14,288	+0.296%
2022-10-31	10.120	10.1300	10.1200	10.1200	-0.099%	23,535	+0.395%
2022-10-28	10.120	10.1300	10.1200	10.1300	+0.099%	289,035	+0.296%
2022-10-27	10.100	10.1200	10.1000	10.1200	+0.099%	10,938	+0.395%
2022-10-26	10.110	10.1100	10.1000	10.1100	+0.099%	28,196	+0.495%
2022-10-25	10.100	10.1000	10.0900	10.1000	+0.099%	32,669	+0.594%
2022-10-24	10.080	10.1000	10.0800	10.0900	+0.099%	101,193	+0.694%
2022-10-21	10.080	10.0900	10.0800	10.0800	0.000%	91,846	+0.794%
2022-10-20	10.080	10.0900	10.0800	10.0800	-0.099%	32,517	+0.794%
2022-10-19	10.080	10.0900	10.0800	10.0900	0.000%	129,797	+0.694%
2022-10-18	10.070	10.0900	10.0700	10.0900	+0.199%	115,850	+0.694%
2022-10-17	10.090	10.0900	10.0700	10.0700	0.000%	110,377	+0.894%
2022-10-14	10.080	10.0888	10.0700	10.0700	-0.099%	32,526	+0.894%
2022-10-13	10.070	10.0900	10.0700	10.0800	0.000%	249,108	+0.794%
2022-10-12	10.070	10.0800	10.0700	10.0800	0.000%	44,840	+0.794%
2022-10-11	10.070	10.0800	10.0700	10.0800	+0.099%	65,181	+0.794%
2022-10-10	10.080	10.0800	10.0700	10.0700	-0.099%	44,998	+0.894%
2022-10-07	10.070	10.0800	10.0650	10.0800	+0.099%	1,237,626	+0.794%
2022-10-06	10.060	10.0750	10.0600	10.0700	+0.299%	623,400	+0.894%
2022-10-05	10.060	10.0600	10.0400	10.0400	-0.199%	85,744	+1.195%
2022-10-04	10.060	10.0700	10.0600	10.0600	-0.099%	149,937	+0.994%
2022-10-03	10.050	10.0700	10.0401	10.0700	+0.199%	297,470	+0.894%
2022-09-30	10.050	10.0600	10.0500	10.0500	0.000%	249,192	+1.095%
2022-09-29	10.050	10.0550	10.0500	10.0500	0.000%	387,423	+1.095%
2022-09-28	10.050	10.0587	10.0400	10.0500	-0.099%	163,387	+1.095%
2022-09-27	10.050	10.0600	10.0500	10.0600	+0.100%	13,655	+0.994%
2022-09-26	10.050	10.0600	10.0300	10.0500	0.000%	188,376	+1.095%
2022-09-23	10.050	10.0600	10.0500	10.0500	-0.099%	129,974	+1.095%
2022-09-22	10.050	10.0600	10.0500	10.0600	0.000%	29,907	+0.994%
2022-09-21	10.050	10.0600	10.0500	10.0600	+0.100%	181,081	+0.994%
2022-09-20	10.050	10.0600	10.0401	10.0500	0.000%	387,895	+1.095%
2022-09-19	10.060	10.0700	10.0500	10.0500	-0.099%	47,353	+1.095%
2022-09-16	10.060	10.0600	10.0500	10.0600	+0.100%	649,780	+0.994%
2022-09-15	10.050	10.0600	10.0500	10.0500	-0.199%	97,677	+1.095%
2022-09-14	10.060	10.0700	10.0500	10.0700	+0.099%	532,008	+0.894%
2022-09-13	10.060	10.0700	10.0600	10.0600	-0.099%	34,148	+0.994%
2022-09-12	10.050	10.0700	10.0500	10.0700	+0.099%	60,350	+0.894%
2022-09-09	10.060	10.0700	10.0600	10.0600	0.000%	16,446	+0.994%
2022-09-08	10.060	10.0700	10.0500	10.0600	0.000%	351,439	+0.994%
2022-09-07	10.060	10.0700	10.0600	10.0600	0.000%	42,336	+0.994%
2022-09-06	10.070	10.1000	10.0600	10.0600	-0.099%	528,667	+0.994%
2022-09-02	10.060	10.0700	10.0600	10.0700	+0.099%	49,071	+0.894%
2022-09-01	10.060	10.0800	10.0600	10.0600	0.000%	291,535	+0.994%
2022-08-31	10.060	10.0800	10.0600	10.0600	-0.099%	220,796	+0.994%
2022-08-30	10.050	10.0700	10.0500	10.0700	+0.299%	117,442	+0.894%
2022-08-29	10.030	10.0600	10.0300	10.0400	-0.100%	21,075	+1.195%
2022-08-26	10.030	10.0600	10.0300	10.0500	+0.199%	79,262	+1.095%
2022-08-25	10.030	10.0400	10.0300	10.0300	0.000%	11,548	+1.296%
2022-08-24	10.030	10.0300	10.0200	10.0300	+0.100%	266,463	+1.296%
2022-08-23	10.010	10.0260	10.0100	10.0200	0.000%	11,547	+1.397%
2022-08-22	10.020	10.0200	10.0100	10.0200	+0.100%	64,215	+1.397%
2022-08-19	10.010	10.0300	10.0100	10.0100	-0.100%	137,884	+1.499%
2022-08-18	10.020	10.0399	10.0100	10.0200	-0.100%	83,014	+1.397%
2022-08-17	10.030	10.0500	10.0200	10.0300	+0.100%	74,807	+1.296%
2022-08-16	10.010	10.0400	10.0100	10.0200	+0.100%	45,465	+1.397%
2022-08-15	10.020	10.0300	10.0100	10.0100	-0.199%	299,556	+1.499%
2022-08-12	10.010	10.0300	10.0100	10.0300	0.000%	45,781	+1.296%
2022-08-11	10.030	10.0300	10.0100	10.0300	+0.200%	22,896	+1.296%
2022-08-10	10.010	10.0300	10.0100	10.0100	+0.100%	39,442	+1.499%
2022-08-09	10.000	10.0200	10.0000	10.0000	0.000%	100,911	+1.600%
2022-08-08	10.040	10.0400	10.0000	10.0000	-0.100%	32,433	+1.600%
2022-08-05	10.010	10.0192	10.0100	10.0100	0.000%	10,954	+1.499%
2022-08-04	10.010	10.0300	10.0000	10.0100	+0.100%	78,182	+1.499%
2022-08-03	10.030	10.0300	10.0000	10.0000	0.000%	34,664	+1.600%
2022-08-02	10.010	10.0182	10.0000	10.0000	-0.100%	80,253	+1.600%
2022-08-01	10.000	10.0200	10.0000	10.0100	-0.100%	44,527	+1.499%
2022-07-29	10.000	10.0200	10.0000	10.0200	+0.100%	530,380	+1.397%
2022-07-28	9.990	10.0200	9.9900	10.0100	+0.100%	93,535	+1.499%
2022-07-27	10.000	10.0200	10.0000	10.0000	-0.100%	246,302	+1.600%
2022-07-26	10.010	10.0100	10.0000	10.0100	0.000%	21,555	+1.499%
2022-07-25	10.000	10.0200	9.9907	10.0100	-0.100%	15,272	+1.499%
2022-07-22	10.010	10.0200	10.0000	10.0200	+0.100%	71,784	+1.397%
2022-07-21	10.030	10.0500	10.0100	10.0100	-0.299%	52,963	+1.499%
2022-07-20	10.020	10.0400	10.0200	10.0400	+0.100%	119,959	+1.195%
2022-07-19	9.980	10.0300	9.9800	10.0300	+0.501%	800,049	+1.296%
2022-07-18	9.970	9.9900	9.9700	9.9800	+0.100%	46,062	+1.804%
2022-07-15	9.960	9.9900	9.9600	9.9700	0.000%	90,147	+1.906%
2022-07-14	9.980	9.9800	9.9600	9.9700	+0.100%	33,359	+1.906%
2022-07-13	9.970	9.9700	9.9600	9.9600	0.000%	10,578	+2.008%
2022-07-12	9.960	9.9800	9.9600	9.9600	-0.100%	39,044	+2.008%
2022-07-11	9.960	9.9800	9.9500	9.9700	0.000%	90,858	+1.906%
2022-07-08	9.960	9.9700	9.9500	9.9700	+0.100%	22,513	+1.906%
2022-07-07	9.950	9.9700	9.9500	9.9600	0.000%	20,727	+2.008%
2022-07-06	9.960	9.9600	9.9500	9.9600	+0.101%	38,087	+2.008%
2022-07-05	9.940	9.9600	9.9400	9.9500	0.000%	240,040	+2.111%
2022-07-01	9.940	9.9600	9.9400	9.9500	-0.100%	107,209	+2.111%
2022-06-30	9.950	9.9600	9.9400	9.9600	+0.101%	329,647	+2.008%
2022-06-29	9.950	9.9500	9.9400	9.9500	0.000%	25,437	+2.111%
2022-06-28	9.950	9.9500	9.9400	9.9500	+0.101%	17,562	+2.111%
2022-06-27	9.940	9.9500	9.9400	9.9400	0.000%	36,281	+2.213%
2022-06-24	9.940	9.9500	9.9400	9.9400	+0.101%	102,278	+2.213%
2022-06-23	9.940	9.9500	9.9300	9.9300	-0.101%	190,254	+2.316%
2022-06-22	9.940	9.9550	9.9300	9.9400	0.000%	83,792	+2.213%
2022-06-21	9.930	9.9400	9.9300	9.9400	0.000%	170,884	+2.213%
2022-06-17	9.930	9.9500	9.9300	9.9400	+0.101%	456,534	+2.213%
2022-06-16	9.930	9.9400	9.9200	9.9300	0.000%	148,339	+2.316%
2022-06-15	9.930	9.9400	9.9300	9.9300	0.000%	42,106	+2.316%
2022-06-14	9.940	9.9500	9.9200	9.9300	-0.101%	89,007	+2.316%
2022-06-13	9.940	9.9499	9.9300	9.9400	-0.101%	896,041	+2.213%
2022-06-10	9.950	9.9700	9.9400	9.9500	-0.100%	268,373	+2.111%
2022-06-09	9.940	9.9600	9.9400	9.9600	0.000%	343,887	+2.008%
2022-06-08	9.940	9.9700	9.9400	9.9600	+0.201%	251,647	+2.008%
2022-06-07	9.940	9.9500	9.9400	9.9400	-0.101%	84,669	+2.213%
2022-06-06	9.940	9.9500	9.9400	9.9500	+0.201%	75,098	+2.111%
2022-06-03	9.930	9.9300	9.9200	9.9300	+0.101%	25,718	+2.316%
2022-06-02	9.920	9.9400	9.9200	9.9200	-0.101%	285,322	+2.419%
2022-06-01	9.940	9.9500	9.9300	9.9300	-0.201%	207,843	+2.316%
2022-05-31	9.920	9.9500	9.9100	9.9500	+0.302%	95,660	+2.111%
2022-05-27	9.930	9.9300	9.9200	9.9200	-0.101%	33,365	+2.419%
2022-05-26	9.930	9.9300	9.9100	9.9300	0.000%	141,108	+2.316%
2022-05-25	9.910	9.9300	9.9000	9.9300	+0.303%	74,841	+2.316%
2022-05-24	9.920	9.9250	9.9000	9.9000	-0.503%	174,652	+2.626%
2022-05-23	9.920	9.9600	9.9100	9.9500	+0.505%	273,164	+2.111%
2022-05-20	9.910	9.9200	9.9000	9.9000	-0.101%	133,784	+2.626%
2022-05-19	9.900	9.9100	9.9000	9.9100	0.000%	157,803	+2.523%
2022-05-18	9.910	9.9100	9.8900	9.9100	0.000%	261,248	+2.523%
2022-05-17	9.930	9.9300	9.8950	9.9100	+0.101%	130,811	+2.523%
2022-05-16	9.910	9.9100	9.8800	9.9000	-0.101%	371,512	+2.626%
2022-05-13	9.900	9.9200	9.9000	9.9100	+0.101%	544,583	+2.523%
2022-05-12	9.900	9.9200	9.8900	9.9000	0.000%	897,757	+2.626%
2022-05-11	9.910	9.9300	9.9000	9.9000	-0.202%	634,939	+2.626%
2022-05-10	9.900	9.9300	9.8900	9.9200	-0.201%	402,230	+2.419%
2022-05-09	9.950	9.9500	9.9150	9.9400	-0.101%	326,075	+2.213%
2022-05-06	9.970	9.9700	9.9400	9.9500	-0.201%	161,448	+2.111%
2022-05-05	9.960	9.9700	9.9200	9.9700	+0.201%	264,675	+1.906%
2022-05-04	9.950	9.9650	9.9400	9.9500	0.000%	199,018	+2.111%
2022-05-03	9.950	9.9700	9.9500	9.9500	-0.100%	72,282	+2.111%
2022-05-02	9.960	9.9700	9.9600	9.9600	0.000%	60,246	+2.008%
2022-04-29	9.960	9.9700	9.9500	9.9600	+0.101%	162,860	+2.008%
2022-04-28	9.960	9.9800	9.9500	9.9500	-0.100%	115,297	+2.111%
2022-04-27	9.970	9.9700	9.9600	9.9600	-0.100%	96,762	+2.008%
2022-04-26	9.970	9.9800	9.9550	9.9700	+0.100%	529,045	+1.906%
2022-04-25	9.980	9.9840	9.9600	9.9600	-0.200%	140,470	+2.008%
2022-04-22	9.970	9.9800	9.9600	9.9800	+0.201%	516,927	+1.804%
2022-04-21	9.980	9.9800	9.9600	9.9600	-0.100%	234,699	+2.008%
2022-04-20	9.980	9.9900	9.9600	9.9700	0.000%	109,496	+1.906%
2022-04-19	9.980	9.9800	9.9600	9.9700	+0.100%	246,113	+1.906%
2022-04-18	10.000	10.0000	9.9600	9.9600	-0.400%	196,977	+2.008%
2022-04-14	10.020	10.0250	9.9900	10.0000	-0.100%	267,361	+1.600%
2022-04-13	10.010	10.0300	10.0100	10.0100	0.000%	396,819	+1.499%
2022-04-12	9.990	10.0500	9.9700	10.0100	+0.603%	908,111	+1.499%
2022-04-11	10.000	10.0000	9.9300	9.9500	-0.400%	289,477	+2.111%
2022-04-08	10.000	10.0000	9.9500	9.9900	-0.100%	157,533	+1.702%
2022-04-07	9.980	10.0000	9.9700	10.0000	+0.200%	141,855	+1.600%
2022-04-06	9.970	10.0000	9.9600	9.9800	-0.200%	245,479	+1.804%
2022-04-05	9.920	10.1250	9.9200	10.0000	+0.402%	588,888	+1.600%
2022-04-04	9.930	9.9700	9.9300	9.9600	+0.101%	130,113	+2.008%
2022-04-01	9.950	9.9600	9.9400	9.9500	0.000%	67,971	+2.111%
2022-03-31	9.940	9.9600	9.9400	9.9500	+0.101%	128,668	+2.111%
2022-03-30	9.920	9.9550	9.9200	9.9400	+0.202%	183,427	+2.213%
2022-03-29	9.920	9.9400	9.9200	9.9200	-0.302%	244,245	+2.419%
2022-03-28	9.940	9.9500	9.9200	9.9500	+0.302%	157,112	+2.111%
2022-03-25	9.920	9.9300	9.9200	9.9200	0.000%	86,256	+2.419%
2022-03-24	9.940	9.9408	9.9200	9.9200	-0.201%	586,880	+2.419%
2022-03-23	9.930	9.9500	9.9100	9.9400	-0.101%	147,007	+2.213%
2022-03-22	9.940	9.9500	9.9300	9.9500	+0.101%	347,323	+2.111%
2022-03-21	9.960	9.9600	9.9200	9.9400	-0.101%	171,129	+2.213%
2022-03-18	9.950	9.9600	9.9000	9.9500	+0.101%	573,353	+2.111%
2022-03-17	9.920	9.9600	9.9200	9.9400	0.000%	273,920	+2.213%
2022-03-16	9.930	9.9400	9.9200	9.9400	+0.101%	202,662	+2.213%
2022-03-15	9.910	9.9400	9.9100	9.9300	+0.101%	133,059	+2.316%
2022-03-14	9.920	9.9500	9.9200	9.9200	-0.302%	199,566	+2.419%
2022-03-11	9.930	9.9500	9.9100	9.9500	+0.101%	440,385	+2.111%
2022-03-10	9.910	9.9500	9.9100	9.9400	+0.202%	721,301	+2.213%
2022-03-09	9.920	9.9500	9.9100	9.9200	+0.101%	431,411	+2.419%
2022-03-08	9.890	9.9300	9.8900	9.9100	0.000%	186,960	+2.523%
2022-03-07	9.920	9.9400	9.9100	9.9100	-0.101%	225,750	+2.523%
2022-03-04	9.920	9.9400	9.9100	9.9200	-0.101%	82,644	+2.419%
2022-03-03	9.940	9.9500	9.9200	9.9300	-0.101%	97,347	+2.316%
2022-03-02	9.920	9.9700	9.9200	9.9400	0.000%	101,565	+2.213%
2022-03-01	9.930	10.0500	9.9200	9.9400	-0.101%	571,435	+2.213%
2022-02-28	9.920	9.9500	9.9200	9.9500	0.000%	205,421	+2.111%
2022-02-25	9.920	9.9500	9.9100	9.9500	-0.100%	304,723	+2.111%
2022-02-24	9.900	9.9600	9.8900	9.9600	+0.302%	584,838	+2.008%
2022-02-23	9.920	9.9600	9.9000	9.9300	+0.202%	3,447,701	+2.316%
2022-02-22	9.990	10.0300	9.8800	9.9100	-1.393%	5,113,077	+2.523%
2022-02-18	10.130	10.1400	10.0250	10.0500	-0.495%	1,614,266	+1.095%
2022-02-17	10.100	10.1600	10.0500	10.1000	-3.810%	4,149,249	+0.594%
2022-02-16	10.420	10.5200	10.3800	10.5000	+1.234%	341,648	-3.238%
2022-02-15	10.290	10.5900	10.2500	10.3720	+1.190%	926,641	-2.044%
2022-02-14	10.200	10.3110	10.1900	10.2500	+0.589%	453,621	-0.878%
2022-02-11	10.140	10.2300	10.1300	10.1900	+0.493%	618,640	-0.294%
2022-02-10	10.150	10.3700	10.1300	10.1400	-0.393%	490,029	+0.197%
2022-02-09	10.200	10.2450	10.1399	10.1800	-0.391%	339,454	-0.196%
2022-02-08	10.170	10.2500	10.0900	10.2200	+0.591%	419,875	-0.587%
2022-02-07	10.070	10.2200	10.0200	10.1600	+1.195%	557,165	0.000%
2022-02-04	9.960	10.0900	9.9600	10.0400	+0.501%	416,213	+1.195%
2022-02-03	9.950	10.0300	9.9401	9.9900	-0.498%	522,949	+1.702%
2022-02-02	10.040	10.0400	10.0000	10.0400	+0.100%	458,431	+1.195%
2022-02-01	9.950	10.0400	9.9400	10.0300	+0.804%	353,395	+1.296%
2022-01-31	9.960	9.9800	9.9200	9.9500	-0.201%	157,767	+2.111%
2022-01-28	9.930	9.9700	9.9000	9.9700	+0.302%	319,435	+1.906%
2022-01-27	9.960	9.9700	9.9100	9.9400	+0.101%	470,477	+2.213%
2022-01-26	9.930	9.9700	9.9000	9.9300	+0.303%	1,745,433	+2.316%
2022-01-25	9.870	9.9500	9.8500	9.9000	-0.101%	827,310	+2.626%
2022-01-24	9.900	9.9200	9.8300	9.9100	-0.900%	3,839,827	+2.523%
2022-01-21	10.030	10.0700	9.9800	10.0000	-0.695%	1,320,222	+1.600%
2022-01-20	10.070	10.1050	10.0200	10.0700	+0.199%	282,235	+0.894%
2022-01-19	10.050	10.1000	10.0200	10.0500	-0.298%	882,095	+1.095%
2022-01-18	10.100	10.1400	10.0300	10.0800	-0.099%	546,143	+0.794%
2022-01-14	10.120	10.1516	10.0800	10.0900	+0.199%	377,163	+0.694%
2022-01-13	10.200	10.3100	10.0600	10.0700	-0.494%	1,076,851	+0.894%
2022-01-12	10.150	10.2374	10.0600	10.1200	-0.296%	468,387	+0.395%
2022-01-11	10.010	10.2200	10.0100	10.1500	+1.399%	1,319,831	+0.099%
2022-01-10	10.040	10.0600	10.0100	10.0100	-0.596%	1,785,995	+1.499%
2022-01-07	10.040	10.1300	10.0200	10.0700	0.000%	577,310	+0.894%
2022-01-06	10.060	10.1300	10.0100	10.0700	0.000%	1,046,678	+0.894%
2022-01-05	10.150	10.1700	10.0700	10.0700	-0.983%	798,995	+0.894%
2022-01-04	10.270	10.3100	10.1500	10.1700	-0.974%	670,926	-0.098%
2022-01-03	10.410	10.4900	10.2400	10.2700	-1.250%	594,067	-1.071%
2021-12-31	10.390	10.5000	10.3600	10.4000	+0.386%	306,305	-2.308%
2021-12-30	10.310	10.3900	10.3100	10.3600	+0.388%	220,807	-1.931%
2021-12-29	10.400	10.4300	10.3000	10.3200	-0.674%	335,847	-1.550%
2021-12-28	10.450	10.4600	10.3400	10.3900	-0.479%	400,214	-2.214%
2021-12-27	10.550	10.5650	10.3800	10.4400	-2.247%	449,996	-2.682%
2021-12-23	10.420	10.7600	10.2800	10.6800	+2.791%	319,200	-4.869%
2021-12-22	10.330	10.4200	10.3000	10.3900	+0.581%	265,577	-2.214%
2021-12-21	10.390	10.3900	10.2750	10.3300	-0.386%	326,861	-1.646%
2021-12-20	10.440	10.4400	10.2700	10.3700	-1.332%	374,365	-2.025%
2021-12-17	10.430	10.5800	10.3993	10.5100	+0.767%	428,301	-3.330%
2021-12-16	10.790	10.8438	10.3500	10.4300	-3.067%	479,658	-2.589%
2021-12-15	10.500	10.8000	10.3200	10.7600	+2.476%	833,892	-5.576%
2021-12-14	10.510	10.5600	10.4100	10.5000	-0.943%	411,681	-3.238%
2021-12-13	10.450	10.6699	10.3800	10.6000	+0.284%	371,759	-4.151%
2021-12-10	10.800	10.8000	10.5000	10.5700	-1.123%	247,965	-3.879%
2021-12-09	10.755	10.9298	10.5700	10.6900	-0.743%	377,049	-4.958%
2021-12-08	10.750	11.1400	10.5000	10.7700	+0.186%	610,078	-5.664%
2021-12-07	10.870	11.0196	10.5000	10.7500	-0.278%	325,870	-5.488%
2021-12-06	10.475	10.8200	10.3300	10.7800	+2.765%	689,062	-5.751%
2021-12-03	10.760	10.7600	10.3000	10.4900	-1.224%	1,078,738	-3.146%
2021-12-02	11.020	11.2800	10.5000	10.6200	-3.630%	630,842	-4.331%
2021-12-01	11.330	11.8000	10.9800	11.0200	-2.564%	609,911	-7.804%
2021-11-30	11.670	12.0100	11.1500	11.3100	-3.168%	788,978	-10.168%
2021-11-29	11.530	11.8500	11.3500	11.6800	+3.271%	593,912	-13.014%
2021-11-26	11.570	11.6900	11.1000	11.3100	-3.333%	336,937	-10.168%
2021-11-24	11.190	12.0500	11.1500	11.7000	+4.651%	657,316	-13.162%
2021-11-23	11.515	11.6700	10.9300	11.1800	-2.613%	1,060,821	-9.123%
2021-11-22	11.860	11.9600	11.2500	11.4800	-3.367%	525,995	-11.498%
2021-11-19	11.370	12.1200	11.2030	11.8800	+4.854%	455,083	-14.478%
2021-11-18	11.760	11.8900	11.1639	11.3300	-3.162%	621,949	-10.327%
2021-11-17	11.980	12.1300	11.5100	11.7000	-2.174%	404,646	-13.162%
2021-11-16	12.060	12.1000	11.7400	11.9600	-1.564%	459,703	-15.050%
2021-11-15	12.400	12.4412	11.7800	12.1500	-1.699%	633,878	-16.379%
2021-11-12	11.980	12.4900	11.6700	12.3600	+2.233%	579,433	-17.799%
2021-11-11	12.660	12.6650	11.9200	12.0900	-3.742%	562,766	-15.964%
2021-11-10	12.950	12.9861	12.5400	12.5600	-2.711%	779,350	-19.108%
2021-11-09	12.930	13.4100	12.7200	12.9100	+0.233%	1,408,196	-21.301%
2021-11-08	12.800	13.0200	12.7500	12.8800	+1.657%	969,752	-21.118%
2021-11-05	12.840	12.9800	12.3900	12.6700	-0.627%	1,115,451	-19.811%
2021-11-04	13.440	13.4400	12.3600	12.7500	-1.923%	1,835,453	-20.314%
2021-11-03	12.090	13.4800	12.0900	13.0000	+7.527%	2,953,741	-21.846%
2021-11-02	11.650	12.3700	11.2900	12.0900	+5.497%	2,868,273	-15.964%
2021-11-01	11.250	11.5800	10.8300	11.4600	+4.372%	1,779,481	-11.344%
2021-10-29	10.870	11.0000	10.6200	10.9800	+1.105%	547,543	-7.468%
2021-10-28	10.820	10.9200	10.6500	10.8600	+0.092%	690,164	-6.446%
2021-10-27	10.940	11.0300	10.5220	10.8500	-1.364%	855,593	-6.359%
2021-10-26	11.450	11.6500	10.7600	11.0000	+4.364%	3,277,576	-7.636%
2021-10-25	10.150	10.9100	10.0800	10.5400	+4.667%	3,475,813	-3.605%
2021-10-22	10.060	10.1500	10.0200	10.0700	+0.399%	2,122,922	+0.894%
2021-10-21	10.020	10.0900	10.0000	10.0300	-0.100%	2,901,466	+1.296%
2021-10-20	10.030	10.0500	10.0100	10.0400	+0.100%	322,893	+1.195%
2021-10-19	10.150	10.1500	10.0100	10.0300	-0.397%	659,840	+1.296%
2021-10-18	10.230	10.2300	10.0700	10.0700	-1.564%	639,658	+0.894%
2021-10-15	10.150	10.2400	10.1100	10.2300	+1.187%	407,396	-0.684%
2021-10-14	10.160	10.1600	10.0900	10.1100	+0.597%	120,852	+0.495%
2021-10-13	10.070	10.0800	10.0300	10.0500	-0.099%	100,413	+1.095%
2021-10-12	10.060	10.1000	10.0500	10.0600	+0.100%	137,876	+0.994%
2021-10-11	10.040	10.0600	10.0200	10.0500	+0.100%	184,622	+1.095%
2021-10-08	10.040	10.0500	10.0200	10.0400	-0.100%	91,443	+1.195%
2021-10-07	10.110	10.1200	10.0300	10.0500	-0.396%	281,172	+1.095%
2021-10-06	10.110	10.1450	10.0800	10.0900	-0.198%	131,777	+0.694%
2021-10-05	10.090	10.1378	10.0900	10.1100	-0.492%	344,781	+0.495%
2021-10-04	10.190	10.2400	10.1200	10.1600	-0.294%	218,994	0.000%
2021-10-01	10.140	10.2200	10.1217	10.1900	+1.091%	248,145	-0.294%
2021-09-30	10.120	10.1230	10.0500	10.0800	-0.198%	283,803	+0.794%
2021-09-29	10.090	10.1700	10.0500	10.1000	+0.099%	185,361	+0.594%
2021-09-28	10.050	10.1100	10.0500	10.0900	+0.199%	280,744	+0.694%
2021-09-27	10.100	10.1200	10.0500	10.0700	-0.396%	279,410	+0.894%
2021-09-24	10.120	10.1600	10.0700	10.1100	-0.590%	193,364	+0.495%
2021-09-23	10.200	10.2000	10.1300	10.1700	0.000%	224,064	-0.098%
2021-09-22	10.200	10.2400	10.1500	10.1700	-0.196%	350,240	-0.098%
2021-09-21	10.160	10.2100	10.1500	10.1900	+0.394%	536,497	-0.294%
2021-09-20	10.190	10.2000	10.1300	10.1500	-0.782%	317,322	+0.099%
2021-09-17	10.250	10.2900	10.1600	10.2300	-0.098%	114,997	-0.684%
2021-09-16	10.210	10.2700	10.1600	10.2400	-0.098%	191,912	-0.781%
2021-09-15	10.200	10.2500	10.1600	10.2500	+0.589%	103,365	-0.878%
2021-09-14	10.280	10.3800	10.1600	10.1900	-0.585%	206,560	-0.294%
2021-09-13	10.320	10.4600	10.2300	10.2500	+0.196%	204,231	-0.878%
2021-09-10	10.240	10.3400	10.2000	10.2300	0.000%	259,274	-0.684%
2021-09-09	10.300	10.3500	10.2100	10.2300	-0.583%	173,999	-0.684%
2021-09-08	10.400	10.5500	10.2500	10.2900	-1.342%	251,875	-1.263%
2021-09-07	10.730	10.7300	10.4200	10.4300	-2.432%	173,162	-2.589%
2021-09-03	10.650	10.7450	10.5900	10.6900	+0.659%	150,366	-4.958%
2021-09-02	10.660	10.7000	10.5600	10.6200	+0.759%	152,086	-4.331%
2021-09-01	10.560	10.5600	10.4300	10.5400	+0.669%	255,508	-3.605%
2021-08-31	10.520	10.5400	10.4300	10.4700	+0.770%	222,330	-2.961%
2021-08-30	10.640	10.6400	10.3100	10.3900	-1.048%	306,518	-2.214%
2021-08-27	10.480	10.5100	10.3000	10.5000	+1.059%	270,841	-3.238%
2021-08-26	10.320	10.4800	10.2500	10.3900	+1.863%	673,404	-2.214%
2021-08-25	10.320	10.3200	10.1500	10.2000	+0.990%	262,562	-0.392%
2021-08-24	10.150	10.1500	10.0800	10.1000	0.000%	629,027	+0.594%
2021-08-23	10.310	10.3500	10.1000	10.1000	-1.174%	334,837	+0.594%
2021-08-20	10.350	10.4000	10.0900	10.2200	-1.541%	195,865	-0.587%
2021-08-19	10.080	10.3800	10.0600	10.3800	+2.671%	173,426	-2.119%
2021-08-18	10.150	10.2300	10.0900	10.1100	-0.394%	349,396	+0.495%
2021-08-17	10.210	10.3600	10.1000	10.1500	-0.782%	340,957	+0.099%
2021-08-16	10.440	10.4400	10.1700	10.2300	-2.385%	248,148	-0.684%
2021-08-13	10.530	10.5300	10.3400	10.4800	+0.096%	418,856	-3.053%
2021-08-12	10.620	10.6400	10.4500	10.4700	-0.570%	154,314	-2.961%
2021-08-11	10.980	11.1498	10.4850	10.5300	-2.949%	346,030	-3.514%
2021-08-10	10.980	10.9800	10.7800	10.8500	-0.276%	779,696	-6.359%
2021-08-09	10.300	10.9700	10.3000	10.8800	+4.314%	1,788,021	-6.618%
2021-08-06	10.140	10.4300	10.1000	10.4300	+2.657%	828,289	-2.589%
2021-08-05	10.190	10.2100	10.1300	10.1600	-0.294%	254,669	0.000%
2021-08-04	10.160	10.2700	10.1600	10.1900	+0.592%	202,908	-0.294%
2021-08-03	10.110	10.1900	10.0800	10.1300	+0.297%	211,854	+0.296%
2021-08-02	10.150	10.2399	10.0800	10.1000	-0.394%	288,423	+0.594%
2021-07-30	10.230	10.2500	10.1200	10.1400	-0.880%	187,317	+0.197%
2021-07-29	10.170	10.2700	10.1700	10.2300	+0.590%	386,925	-0.684%
2021-07-28	10.120	10.1700	10.1200	10.1700	+0.494%	183,928	-0.098%
2021-07-27	10.260	10.2600	10.0950	10.1200	-1.365%	232,026	+0.395%
2021-07-26	10.120	10.2700	10.1100	10.2600	+1.988%	606,258	-0.975%
2021-07-23	10.160	10.1600	10.0300	10.0600	-0.297%	422,130	+0.994%
2021-07-22	10.200	10.2900	10.0500	10.0900	-0.981%	758,417	+0.694%
2021-07-21	10.460	10.4600	10.0800	10.1900	-1.164%	812,832	-0.294%
2021-07-20	10.440	10.5000	10.2800	10.3100	+0.292%	1,674,360	-1.455%
2021-07-19	10.550	10.5600	10.2500	10.2800	-2.188%	1,300,983	-1.167%
2021-07-16	10.490	10.6400	10.4100	10.5100	+1.058%	1,870,715	-3.330%
2021-07-15	10.440	10.5000	10.3800	10.4000	-0.288%	942,824	-2.308%
2021-07-14	10.500	10.5800	10.3775	10.4300	-0.477%	2,076,855	-2.589%
2021-07-13	10.470	10.5200	10.3800	10.4800	+0.287%	1,482,876	-3.053%
2021-07-12	10.520	10.5500	10.2600	10.4500	-0.665%	591,355	-2.775%
2021-07-09	10.620	10.6500	10.2700	10.5200	-0.284%	3,157,041	-3.422%
2021-07-08	10.330	10.6950	10.2900	10.5500	+6.673%	15,424,315	-3.697%
2021-07-07	9.930	9.9300	9.8500	9.8900	-0.503%	286,790	+2.730%
2021-07-06	9.860	9.9400	9.8600	9.9400	+0.404%	343,001	+2.213%
2021-07-02	9.850	9.9100	9.8200	9.9000	+0.917%	236,624	+2.626%
2021-07-01	9.810	9.8400	9.8100	9.8100	-0.406%	9,510	+3.568%
2021-06-30	9.790	9.8500	9.7800	9.8500	+0.613%	46,981	+3.147%
2021-06-29	9.838	9.8402	9.7900	9.7900	-0.508%	3,810	+3.779%
2021-06-28	9.760	9.8500	9.7500	9.8400	+0.923%	25,729	+3.252%
2021-06-25	9.800	9.8000	9.7500	9.7500	-0.102%	5,567	+4.205%
2021-06-24	9.760	9.8000	9.7600	9.7600	-0.102%	8,650	+4.098%

.dark-mode .qsPWhZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsPWhZ{ color: #333333; background-color: white; border: 2px solid #333333; }CNDConcord Acquisition Corp.stock NYSE

CND
Concord Acquisition Corp.
stock NYSE