Dark

CORS
Corsair Partnering Corporation
stock NYSE

Inactive

Jul 5, 2023

10.37USD+0.024%(+0.00)310

Pre-market

0.00USD-100.000%(-10.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-05	10.3800	10.3800	10.3600	10.3675	+0.024%	310	0.000%
2023-07-03	10.3700	10.3700	10.3600	10.3650	+0.048%	42,229	+0.024%
2023-06-29	10.3600	10.3600	10.3600	10.3600	0.000%	25,329	+0.072%
2023-06-28	10.3500	10.3700	10.3500	10.3600	0.000%	266,863	+0.072%
2023-06-27	10.3600	10.3700	10.3600	10.3600	+0.097%	1,377,611	+0.072%
2023-06-26	10.3500	10.3700	10.3500	10.3500	0.000%	1,343,157	+0.169%
2023-06-23	10.3700	10.3700	10.3500	10.3500	0.000%	401	+0.169%
2023-06-22	10.3500	10.3500	10.3500	10.3500	0.000%	13,904	+0.169%
2023-06-21	10.3500	10.3500	10.3500	10.3500	-0.193%	151,136	+0.169%
2023-06-20	10.3700	10.3700	10.3700	10.3700	+0.290%	130	-0.024%
2023-06-16	10.3350	10.3400	10.3350	10.3400	-0.097%	5,226	+0.266%
2023-06-14	10.3500	10.3500	10.3500	10.3500	+0.097%	500	+0.169%
2023-06-13	10.3300	10.3800	10.3100	10.3400	0.000%	155,373	+0.266%
2023-06-07	10.3300	10.3400	10.3300	10.3400	+0.097%	23,656	+0.266%
2023-06-06	10.3300	10.3300	10.3300	10.3300	+0.194%	100	+0.363%
2023-06-05	10.3100	10.3200	10.3100	10.3100	0.000%	14,719	+0.558%
2023-06-02	10.3300	10.3300	10.3100	10.3100	0.000%	1,328	+0.558%
2023-06-01	10.3500	10.3500	10.3100	10.3100	0.000%	1,306	+0.558%
2023-05-31	10.3000	10.3500	10.3000	10.3100	+0.097%	220,482	+0.558%
2023-05-26	10.2900	10.3100	10.2900	10.3000	+0.195%	26,327	+0.655%
2023-05-25	10.2800	10.2950	10.2800	10.2800	0.000%	130,062	+0.851%
2023-05-22	10.2800	10.2800	10.2800	10.2800	-0.098%	566	+0.851%
2023-05-18	10.3000	10.3000	10.2900	10.2901	-0.096%	100,269	+0.752%
2023-05-17	10.2700	10.3000	10.2700	10.3000	+0.292%	831,058	+0.655%
2023-05-16	10.2700	10.2700	10.2700	10.2700	0.000%	20,001	+0.949%
2023-05-15	10.2700	10.2700	10.2700	10.2700	-0.040%	10,606	+0.949%
2023-05-12	10.2741	10.2741	10.2741	10.2741	+0.040%	200	+0.909%
2023-05-11	10.2700	10.2700	10.2700	10.2700	+0.016%	102	+0.949%
2023-05-09	10.2684	10.2684	10.2684	10.2684	-0.307%	3,469	+0.965%
2023-05-08	10.3800	10.3800	10.2900	10.3000	0.000%	504	+0.655%
2023-05-03	10.3000	10.3000	10.3000	10.3000	+0.390%	104	+0.655%
2023-05-01	10.3600	10.3600	10.2600	10.2600	-0.097%	110,240	+1.048%
2023-04-28	10.3800	10.3800	10.2600	10.2700	-0.097%	12,898	+0.949%
2023-04-27	10.3300	10.3300	10.2500	10.2800	+0.293%	31,964	+0.851%
2023-04-26	10.3300	10.3300	10.2450	10.2500	+0.054%	229,541	+1.146%
2023-04-25	10.2000	10.2500	10.2000	10.2445	-0.054%	22,009	+1.201%
2023-04-24	10.3600	10.3600	10.2450	10.2500	-0.097%	36,262	+1.146%
2023-04-20	10.2100	10.2600	10.2100	10.2600	-0.097%	751,236	+1.048%
2023-04-19	10.2000	10.2700	10.2000	10.2700	+0.097%	11,740	+0.949%
2023-04-18	10.2400	10.2600	10.2400	10.2600	+0.293%	95,500	+1.048%
2023-04-17	10.2300	10.2442	10.2300	10.2300	0.000%	2,322	+1.344%
2023-04-13	10.2025	10.2600	10.2025	10.2300	+0.393%	54,406	+1.344%
2023-04-12	10.2000	10.2000	10.1900	10.1900	0.000%	91,450	+1.742%
2023-04-11	10.1900	10.1900	10.1900	10.1900	0.000%	10,011	+1.742%
2023-04-10	10.2450	10.2450	10.1900	10.1900	0.000%	1,001,089	+1.742%
2023-04-06	10.2450	10.2450	10.1900	10.1900	0.000%	101,520	+1.742%
2023-04-05	10.1900	10.1900	10.1900	10.1900	-0.585%	138	+1.742%
2023-04-04	10.3000	10.3000	10.2500	10.2500	+0.392%	367	+1.146%
2023-04-03	10.2100	10.2250	10.2100	10.2100	0.000%	2,863	+1.543%
2023-03-30	10.2100	10.2100	10.2050	10.2100	+0.196%	3,344	+1.543%
2023-03-29	10.1900	10.1900	10.1900	10.1900	0.000%	16,167	+1.742%
2023-03-28	10.1900	10.1900	10.1900	10.1900	-0.488%	103	+1.742%
2023-03-27	10.2112	10.2400	10.2112	10.2400	+0.491%	314	+1.245%
2023-03-24	10.1900	10.1900	10.1900	10.1900	-0.098%	308	+1.742%
2023-03-22	10.2300	10.2300	10.1800	10.2000	+0.196%	427,868	+1.642%
2023-03-21	10.1900	10.1900	10.1800	10.1800	-0.098%	49,520	+1.842%
2023-03-17	10.1900	10.1900	10.1900	10.1900	+0.098%	232	+1.742%
2023-03-15	10.1800	10.1800	10.1800	10.1800	0.000%	402	+1.842%
2023-03-14	10.2000	10.2000	10.1800	10.1800	0.000%	26,727	+1.842%
2023-03-13	10.1600	10.1800	10.1600	10.1800	+0.098%	23,409	+1.842%
2023-03-10	10.1700	10.1850	10.1700	10.1700	+0.098%	15,155	+1.942%
2023-03-08	10.1600	10.1600	10.1600	10.1600	0.000%	1,500	+2.042%
2023-03-07	10.1621	10.1900	10.1600	10.1600	-0.392%	13,673	+2.042%
2023-03-06	10.2100	10.2100	10.2000	10.2000	+0.295%	9,246	+1.642%
2023-03-03	10.1600	10.1950	10.1500	10.1700	+0.148%	772,523	+1.942%
2023-03-02	10.1400	10.1700	10.1400	10.1550	+0.247%	196,347	+2.093%
2023-03-01	10.1550	10.1600	10.1200	10.1300	-0.197%	71,576	+2.345%
2023-02-28	10.1500	10.1600	10.1500	10.1500	-0.098%	7,994	+2.143%
2023-02-27	10.2500	10.2600	10.1300	10.1600	-0.878%	290,357	+2.042%
2023-02-24	10.2250	10.2500	10.2250	10.2500	+0.490%	326	+1.146%
2023-02-23	10.1000	10.2000	10.1000	10.2000	+0.493%	6,264	+1.642%
2023-02-22	10.1100	10.2100	10.1100	10.1500	-0.098%	404,478	+2.143%
2023-02-21	10.1400	10.1700	10.1400	10.1600	-0.098%	425	+2.042%
2023-02-17	10.1400	10.2000	10.1400	10.1700	+0.197%	3,461	+1.942%
2023-02-16	10.1447	10.1600	10.0800	10.1500	0.000%	1,495	+2.143%
2023-02-15	10.2200	10.2200	10.1400	10.1500	-0.098%	171,754	+2.143%
2023-02-14	10.1100	10.1600	10.1100	10.1600	+0.395%	252,031	+2.042%
2023-02-13	10.1200	10.1650	10.1100	10.1200	+0.099%	526,095	+2.446%
2023-02-10	10.2000	10.2000	10.1100	10.1100	-0.296%	19,988	+2.547%
2023-02-09	10.0900	10.3900	10.0900	10.1400	+0.396%	32,277	+2.244%
2023-02-08	10.0750	10.1200	10.0750	10.1000	-0.198%	54,309	+2.649%
2023-02-07	10.1550	10.2100	10.1100	10.1200	+0.001%	5,912	+2.446%
2023-02-06	10.1200	10.6000	10.1000	10.1199	-0.100%	74,784	+2.447%
2023-02-03	10.1000	10.4095	10.1000	10.1300	+0.198%	132,892	+2.345%
2023-02-02	10.0800	10.4100	10.0800	10.1100	+0.099%	36,713	+2.547%
2023-02-01	10.1000	10.1900	10.1000	10.1000	0.000%	507,601	+2.649%
2023-01-31	10.1200	10.1200	10.1000	10.1000	0.000%	27,018	+2.649%
2023-01-30	10.5000	10.5000	10.1000	10.1000	0.000%	9,318	+2.649%
2023-01-27	10.1000	10.3950	10.0900	10.1000	+0.198%	600,123	+2.649%
2023-01-26	10.0500	10.0800	10.0500	10.0800	+0.299%	11,205	+2.852%
2023-01-25	10.0500	10.0700	10.0500	10.0500	0.000%	1,131	+3.159%
2023-01-24	10.0500	10.0500	10.0500	10.0500	+0.100%	213	+3.159%
2023-01-23	10.0550	10.0650	10.0200	10.0400	-0.594%	2,053	+3.262%
2023-01-20	10.1000	10.1000	10.0650	10.1000	0.000%	1,658	+2.649%
2023-01-19	10.1000	10.1000	10.1000	10.1000	+0.398%	890	+2.649%
2023-01-12	10.4000	10.4500	10.0300	10.0600	0.000%	62,325	+3.057%
2023-01-11	9.9900	10.0650	9.9800	10.0600	+0.701%	414,375	+3.057%
2023-01-04	9.9900	9.9900	9.9900	9.9900	-0.150%	100,011	+3.779%
2023-01-03	10.0900	10.0900	10.0000	10.0050	+0.050%	1,642	+3.623%
2022-12-28	10.0000	10.0000	10.0000	10.0000	-0.100%	603	+3.675%
2022-12-27	10.0800	10.1000	10.0100	10.0100	+0.806%	8,656	+3.571%
2022-12-23	10.0100	10.0100	9.9300	9.9300	-0.301%	217	+4.406%
2022-12-19	9.9200	9.9700	9.9200	9.9600	+0.302%	30,311	+4.091%
2022-12-16	9.9400	9.9500	9.9300	9.9300	0.000%	3,418	+4.406%
2022-12-15	9.9300	9.9300	9.9300	9.9300	0.000%	107	+4.406%
2022-12-13	9.9300	9.9300	9.9300	9.9300	+0.101%	505	+4.406%
2022-12-08	9.9700	9.9700	9.9200	9.9200	-0.502%	37,837	+4.511%
2022-12-07	9.9500	9.9700	9.9450	9.9700	+0.302%	93,825	+3.987%
2022-12-06	9.9200	9.9500	9.9200	9.9400	+0.404%	15,951	+4.301%
2022-12-02	9.8900	9.9000	9.8900	9.9000	+0.406%	457	+4.722%
2022-12-01	9.8800	9.8800	9.8600	9.8600	-0.404%	1,680	+5.147%
2022-11-30	9.9000	9.9600	9.9000	9.9000	-0.101%	6,250	+4.722%
2022-11-22	9.8850	9.9100	9.8850	9.9100	0.000%	8,352	+4.617%
2022-11-16	9.9600	9.9600	9.9100	9.9100	+0.711%	200	+4.617%
2022-11-14	9.8300	9.8400	9.8300	9.8400	-0.102%	5,597	+5.361%
2022-11-11	9.9200	9.9200	9.8300	9.8500	0.000%	10,261	+5.254%
2022-11-10	9.8500	9.8600	9.8450	9.8500	+0.102%	126,012	+5.254%
2022-11-09	9.8300	9.8500	9.8300	9.8400	+0.051%	21,676	+5.361%
2022-11-08	9.8500	9.8500	9.8350	9.8350	+0.051%	513	+5.414%
2022-11-03	9.8800	10.0000	9.8200	9.8300	-1.007%	2,178	+5.468%
2022-11-02	9.8600	9.9300	9.8300	9.9300	+0.812%	370,371	+4.406%
2022-11-01	9.8300	9.8500	9.8300	9.8500	0.000%	275,404	+5.254%
2022-10-31	9.8500	9.8500	9.8500	9.8500	0.000%	174	+5.254%
2022-10-28	9.8500	9.8500	9.8500	9.8500	+0.408%	182	+5.254%
2022-10-27	9.8200	9.8200	9.7850	9.8100	0.000%	255,527	+5.683%
2022-10-26	9.8200	9.8200	9.8100	9.8100	-0.305%	9,515	+5.683%
2022-10-24	9.8400	9.8400	9.8400	9.8400	+0.204%	100	+5.361%
2022-10-21	9.8200	9.8300	9.8200	9.8200	+0.204%	427	+5.575%
2022-10-20	9.8000	9.8000	9.8000	9.8000	-0.204%	235	+5.791%
2022-10-18	9.8300	9.8300	9.8150	9.8200	-0.203%	563	+5.575%
2022-10-17	9.8400	9.8400	9.8400	9.8400	+0.408%	225	+5.361%
2022-10-14	9.8000	9.8000	9.8000	9.8000	+0.256%	116	+5.791%
2022-10-13	9.7500	9.7750	9.7500	9.7750	-0.255%	284	+6.061%
2022-10-12	9.8200	9.8200	9.8000	9.8000	-0.407%	1,721	+5.791%
2022-10-11	9.8600	9.8600	9.8400	9.8400	-0.304%	1,011	+5.361%
2022-10-10	9.8200	9.8700	9.8200	9.8700	-1.102%	65,234	+5.041%
2022-10-07	9.7700	9.9800	9.7700	9.9800	+1.941%	793	+3.883%
2022-10-06	9.7900	9.8000	9.7900	9.7900	+0.102%	222,020	+5.899%
2022-10-05	9.7900	9.7900	9.7800	9.7800	-0.204%	300	+6.007%
2022-10-04	9.8000	9.8000	9.8000	9.8000	+0.513%	100	+5.791%
2022-10-03	9.7700	9.7700	9.7500	9.7500	-0.409%	3,482	+6.333%
2022-09-30	9.9632	9.9632	9.7400	9.7900	+0.513%	46,182	+5.899%
2022-09-28	9.7400	9.7400	9.7400	9.7400	-0.103%	252	+6.443%
2022-09-26	9.7500	9.7600	9.7500	9.7500	-0.307%	301	+6.333%
2022-09-23	9.7900	9.7900	9.7800	9.7800	+0.102%	3,178	+6.007%
2022-09-22	9.7500	9.7700	9.7500	9.7700	+0.308%	638,786	+6.116%
2022-09-21	9.7400	9.7600	9.7400	9.7400	0.000%	301,229	+6.443%
2022-09-20	9.7400	9.7400	9.7400	9.7400	0.000%	1,460	+6.443%
2022-09-19	9.7400	9.7404	9.7400	9.7400	-0.103%	1,827	+6.443%
2022-09-16	9.7490	9.7501	9.7400	9.7500	-0.102%	11,354	+6.333%
2022-09-15	9.7600	9.7600	9.7600	9.7600	0.000%	267	+6.224%
2022-09-13	9.7200	9.7600	9.7200	9.7600	+0.308%	437,267	+6.224%
2022-09-12	9.7300	9.7300	9.7300	9.7300	-0.077%	144	+6.552%
2022-09-08	9.7375	9.7375	9.7375	9.7375	-0.026%	247	+6.470%
2022-09-07	9.7350	9.7400	9.7350	9.7400	0.000%	570	+6.443%
2022-09-06	9.7001	9.7400	9.7001	9.7400	-0.307%	642	+6.443%
2022-09-01	9.7700	9.7700	9.7700	9.7700	+0.308%	111	+6.116%
2022-08-31	9.7400	9.7400	9.7400	9.7400	+0.103%	5,169	+6.443%
2022-08-29	9.7500	9.7500	9.7300	9.7300	0.000%	37,218	+6.552%
2022-08-26	9.8200	9.8200	9.7300	9.7300	-0.613%	14,914	+6.552%
2022-08-25	9.8100	9.8100	9.7900	9.7900	-0.407%	4,628	+5.899%
2022-08-24	9.7900	9.8300	9.7900	9.8300	+0.511%	841	+5.468%
2022-08-22	9.7600	9.7800	9.7600	9.7800	+0.205%	568	+6.007%
2022-08-19	9.8050	9.8050	9.7400	9.7600	+0.205%	16,734	+6.224%
2022-08-18	9.7300	9.7400	9.7300	9.7400	0.000%	769,742	+6.443%
2022-08-17	9.7300	9.8350	9.7300	9.7400	0.000%	603,231	+6.443%
2022-08-16	9.7400	9.7400	9.7400	9.7400	0.000%	9,034	+6.443%
2022-08-15	9.7300	9.7400	9.7300	9.7400	+0.103%	1,170	+6.443%
2022-08-12	9.7400	9.7400	9.7300	9.7300	-0.103%	12,464	+6.552%
2022-08-11	9.7400	9.7400	9.7400	9.7400	0.000%	33,228	+6.443%
2022-08-10	9.7100	9.7400	9.7100	9.7400	0.000%	1,453	+6.443%
2022-08-09	9.7400	9.7500	9.7300	9.7400	+0.103%	56,037	+6.443%
2022-08-08	9.7500	9.7700	9.7200	9.7300	+0.309%	46,974	+6.552%
2022-08-05	9.7100	9.7400	9.7000	9.7000	-0.308%	7,011	+6.881%
2022-08-04	9.7300	9.7350	9.7300	9.7300	-0.103%	3,558	+6.552%
2022-08-03	9.7400	9.7400	9.7400	9.7400	0.000%	1,822	+6.443%
2022-08-02	9.7400	9.7400	9.7400	9.7400	0.000%	4,368	+6.443%
2022-08-01	9.7500	9.7500	9.7400	9.7400	-0.103%	6,233	+6.443%
2022-07-29	9.7500	9.7500	9.7500	9.7500	-0.102%	1,753	+6.333%
2022-07-28	9.7500	9.7600	9.7500	9.7600	+0.051%	100,765	+6.224%
2022-07-27	9.7600	9.7600	9.7500	9.7550	-0.154%	218,062	+6.279%
2022-07-26	9.7500	9.8000	9.7500	9.7700	0.000%	8,420	+6.116%
2022-07-25	9.7700	9.7700	9.7200	9.7700	-0.102%	19,814	+6.116%
2022-07-22	9.7800	9.7800	9.7500	9.7800	+0.308%	2,223	+6.007%
2022-07-21	9.7500	9.7800	9.7400	9.7500	+0.206%	341,034	+6.333%
2022-07-20	9.7400	9.7500	9.7300	9.7300	-0.103%	212,552	+6.552%
2022-07-19	9.7300	9.7600	9.7300	9.7400	+0.412%	905	+6.443%
2022-07-18	9.7600	9.7600	9.7000	9.7000	-0.308%	100,902	+6.881%
2022-07-15	9.7300	9.7300	9.7300	9.7300	0.000%	300	+6.552%
2022-07-14	9.7200	9.7300	9.7200	9.7300	0.000%	4,774	+6.552%
2022-07-13	9.7300	9.7300	9.7300	9.7300	-0.205%	2,943	+6.552%
2022-07-12	9.7500	9.7500	9.7300	9.7500	+0.206%	5,655	+6.333%
2022-07-11	9.7050	9.7300	9.7050	9.7300	+0.103%	7,859	+6.552%
2022-07-08	9.7200	9.7200	9.7200	9.7200	+0.206%	1,203	+6.662%
2022-07-07	9.7400	9.7400	9.6800	9.7000	-0.411%	8,802	+6.881%
2022-07-06	9.7300	9.7500	9.6800	9.7400	+0.103%	1,334,359	+6.443%
2022-07-05	9.6800	9.7500	9.6800	9.7300	0.000%	78,811	+6.552%
2022-07-01	9.7300	9.7300	9.7300	9.7300	+0.517%	500,264	+6.552%
2022-06-30	9.6500	9.7000	9.6500	9.6800	-0.514%	347,459	+7.102%
2022-06-29	9.7300	9.7300	9.7300	9.7300	-1.518%	100	+6.552%
2022-06-28	9.8800	9.8800	9.8800	9.8800	+2.066%	201	+4.934%
2022-06-24	9.6800	9.6800	9.6800	9.6800	0.000%	272	+7.102%
2022-06-23	9.6800	9.7200	9.6800	9.6800	-0.616%	357,706	+7.102%
2022-06-22	9.7400	9.7400	9.7400	9.7400	+0.620%	1,032	+6.443%
2022-06-21	9.6800	9.6800	9.6800	9.6800	0.000%	558,778	+7.102%
2022-06-17	9.6800	9.6800	9.6800	9.6800	-0.718%	105	+7.102%
2022-06-16	9.7500	9.7500	9.7500	9.7500	+0.206%	273	+6.333%
2022-06-15	9.7000	9.7300	9.7000	9.7300	+0.517%	307	+6.552%
2022-06-14	9.6800	9.6800	9.6800	9.6800	-0.206%	120	+7.102%
2022-06-09	9.7000	9.7000	9.7000	9.7000	+0.207%	629	+6.881%
2022-06-07	9.6800	9.6800	9.6800	9.6800	-0.309%	100	+7.102%
2022-06-06	9.7150	9.7200	9.7000	9.7100	+0.310%	2,492	+6.771%
2022-06-03	9.6800	9.6800	9.6800	9.6800	-0.309%	5,467	+7.102%
2022-06-02	9.7100	9.7100	9.7100	9.7100	-0.051%	300	+6.771%
2022-06-01	9.7150	9.7150	9.7150	9.7150	-0.205%	100	+6.716%
2022-05-31	9.7350	9.7350	9.7350	9.7350	-0.154%	98,672	+6.497%
2022-05-13	9.7500	9.7500	9.7500	9.7500	0.000%	116	+6.333%
2022-05-09	9.7200	9.7500	9.7200	9.7500	0.000%	10,083	+6.333%
2022-05-05	9.7500	9.7500	9.7500	9.7500	0.000%	200,002	+6.333%
2022-05-02	9.7114	9.7500	9.7100	9.7500	-0.102%	28,415	+6.333%
2022-04-26	9.7600	9.7600	9.7600	9.7600	-0.204%	1,002	+6.224%
2022-04-25	9.7800	9.7800	9.7800	9.7800	+0.411%	222	+6.007%
2022-04-19	9.7400	9.7400	9.7400	9.7400	0.000%	5,043	+6.443%
2022-04-14	9.7400	9.7400	9.7400	9.7400	0.000%	111	+6.443%
2022-04-13	9.7300	9.7400	9.7300	9.7400	+0.103%	73,321	+6.443%
2022-04-08	9.7200	9.7300	9.7200	9.7300	+0.206%	5,520	+6.552%
2022-04-07	9.7000	9.7100	9.6900	9.7100	-0.206%	4,588	+6.771%
2022-04-06	9.6700	9.7300	9.6700	9.7300	+0.206%	1,109,126	+6.552%
2022-04-04	9.7300	9.7300	9.7100	9.7100	-0.206%	353	+6.771%
2022-04-01	9.7300	9.7300	9.7100	9.7300	+0.205%	762,372	+6.552%
2022-03-31	9.7100	9.7101	9.7100	9.7101	+0.104%	1,454	+6.770%
2022-03-29	9.7000	9.7000	9.7000	9.7000	-0.103%	130	+6.881%
2022-03-25	9.6900	9.7100	9.6898	9.7100	+0.206%	260,261	+6.771%
2022-03-22	9.7000	9.7000	9.6850	9.6900	+0.311%	16,661	+6.992%
2022-03-16	9.6900	9.6900	9.6600	9.6600	-0.310%	300	+7.324%
2022-03-14	9.6900	9.6900	9.6900	9.6900	+0.311%	113	+6.992%
2022-03-10	9.6600	9.6600	9.6600	9.6600	-0.412%	20,377	+7.324%
2022-03-09	9.6300	9.7000	9.6300	9.7000	+0.310%	42,351	+6.881%
2022-03-07	9.6400	9.6700	9.6300	9.6700	-0.309%	34,521	+7.213%
2022-03-04	9.6910	9.7000	9.6910	9.7000	+0.310%	5,003	+6.881%
2022-03-03	9.6700	9.6700	9.6700	9.6700	+0.415%	2,007	+7.213%
2022-03-01	9.6300	9.6300	9.6300	9.6300	-0.311%	200	+7.658%
2022-02-25	9.6600	9.6600	9.6600	9.6600	0.000%	29,916	+7.324%
2022-02-24	9.6100	9.6600	9.6100	9.6600	0.000%	412	+7.324%
2022-02-23	9.6400	9.6600	9.6400	9.6600	-0.207%	203	+7.324%
2022-02-22	9.6300	9.6800	9.6300	9.6800	+0.207%	299	+7.102%
2022-02-18	9.6200	9.6600	9.6200	9.6600	+0.104%	27,714	+7.324%
2022-02-17	9.6100	9.6500	9.6100	9.6500	+0.208%	1,599	+7.435%
2022-02-16	9.6100	9.6300	9.6100	9.6300	-0.104%	217	+7.658%
2022-02-15	9.6100	9.6600	9.6100	9.6400	+0.104%	5,200	+7.547%
2022-02-14	9.6100	9.6700	9.6100	9.6300	-0.207%	1,349	+7.658%
2022-02-11	9.6400	9.6500	9.6250	9.6500	-0.310%	217,745	+7.435%
2022-02-10	9.6300	9.6800	9.6300	9.6800	0.000%	1,677	+7.102%
2022-02-09	9.6300	9.6800	9.6300	9.6800	-0.103%	3,459	+7.102%
2022-02-08	9.6300	9.6900	9.6300	9.6900	0.000%	886	+6.992%
2022-02-07	9.6300	9.6900	9.6300	9.6900	0.000%	554	+6.992%
2022-02-04	9.6300	9.6900	9.6300	9.6900	+0.103%	9,785	+6.992%
2022-02-03	9.6500	9.6800	9.6301	9.6800	-0.103%	300	+7.102%
2022-02-02	9.6900	9.6900	9.6900	9.6900	+0.415%	171	+6.992%
2022-02-01	9.6900	9.6900	9.6500	9.6500	+0.312%	3,220	+7.435%
2022-01-31	9.6200	9.6200	9.6200	9.6200	0.000%	2,197	+7.770%
2022-01-28	9.6200	9.6200	9.6200	9.6200	0.000%	181	+7.770%
2022-01-27	9.6200	9.6200	9.6200	9.6200	-0.517%	428	+7.770%
2022-01-26	9.6800	9.6800	9.6700	9.6700	+0.223%	1,405	+7.213%
2022-01-24	9.6200	9.7000	9.6100	9.6485	-0.016%	7,181	+7.452%
2022-01-21	9.6500	9.6500	9.6500	9.6500	-0.310%	2,106	+7.435%
2022-01-20	9.6500	9.6800	9.6500	9.6800	-0.103%	1,128	+7.102%
2022-01-19	9.6700	9.6900	9.6700	9.6900	-0.056%	1,012	+6.992%
2022-01-14	9.6954	9.6954	9.6954	9.6954	-0.150%	571	+6.932%
2022-01-13	9.6800	9.7100	9.6800	9.7100	0.000%	212	+6.771%
2022-01-12	9.7100	9.7100	9.7100	9.7100	+0.206%	110	+6.771%
2022-01-10	9.6600	9.7100	9.6600	9.6900	0.000%	1,802	+6.992%
2022-01-07	9.6900	9.7100	9.6500	9.6900	0.000%	93,452	+6.992%
2022-01-06	9.6900	9.7400	9.6600	9.6900	0.000%	18,102	+6.992%
2022-01-05	9.6614	9.7100	9.6500	9.6900	-0.103%	105,893	+6.992%
2022-01-03	9.7200	9.7200	9.6600	9.7000	-0.615%	7,270	+6.881%
2021-12-31	9.6700	9.8000	9.6700	9.7600	+0.826%	23,438	+6.224%
2021-12-30	9.7000	9.7000	9.6800	9.6800	+0.103%	1,803	+7.102%
2021-12-29	9.7000	9.7000	9.6600	9.6700	-0.206%	16,064	+7.213%
2021-12-28	9.6700	9.6900	9.6700	9.6900	-0.206%	275	+6.992%
2021-12-27	9.7500	9.7500	9.6700	9.7100	-0.410%	31,717	+6.771%
2021-12-23	9.7000	9.7500	9.6900	9.7500	+0.206%	15,168	+6.333%
2021-12-22	9.7700	9.7700	9.7000	9.7300	-0.613%	33,589	+6.552%
2021-12-21	9.8000	9.8000	9.6924	9.7900	+0.102%	41,670	+5.899%
2021-12-20	9.7800	9.7800	9.7800	9.7800	-0.102%	146	+6.007%
2021-12-17	9.7200	9.7900	9.7000	9.7900	+0.307%	177,030	+5.899%
2021-12-16	9.7600	9.7600	9.7600	9.7600	-0.102%	5,736	+6.224%
2021-12-15	9.7700	9.7700	9.7698	9.7700	+0.205%	1,492	+6.116%
2021-12-14	9.8000	9.8000	9.7500	9.7500	-0.612%	2,707	+6.333%
2021-12-13	9.8200	9.8200	9.7700	9.8100	0.000%	33,350	+5.683%
2021-12-10	9.8000	9.8400	9.7950	9.8100	+0.102%	23,486	+5.683%
2021-12-09	9.7200	9.8700	9.7200	9.8000	-0.508%	487,521	+5.791%
2021-12-08	9.7400	9.8800	9.7300	9.8500	+1.337%	328,077	+5.254%
2021-12-07	9.7800	9.7800	9.7200	9.7200	-0.308%	215	+6.662%
2021-12-06	9.7500	9.7500	9.7500	9.7500	0.000%	102	+6.333%
2021-12-03	9.7500	9.7500	9.7500	9.7500	0.000%	102	+6.333%
2021-12-01	9.7500	9.7500	9.7500	9.7500	+0.051%	100	+6.333%
2021-11-26	9.7800	9.7800	9.7300	9.7450	-0.460%	4,889	+6.388%
2021-11-24	9.7400	9.7900	9.7400	9.7900	-0.305%	230	+5.899%
2021-11-23	9.7400	9.8700	9.7300	9.8200	+0.821%	16,476	+5.575%
2021-11-22	9.7198	9.7400	9.7198	9.7400	+0.206%	5,454	+6.443%
2021-11-19	9.7000	9.7200	9.7000	9.7200	0.000%	504	+6.662%
2021-11-18	9.7200	9.7200	9.7000	9.7200	0.000%	930	+6.662%
2021-11-17	9.7000	9.7200	9.7000	9.7200	-0.205%	1,912	+6.662%
2021-11-15	9.7400	9.7400	9.7000	9.7400	+0.206%	18,031	+6.443%
2021-11-12	9.8000	9.8000	9.6900	9.7200	0.000%	58,029	+6.662%
2021-11-11	9.7300	9.7300	9.6900	9.7200	0.000%	1,248	+6.662%
2021-11-10	9.7149	9.7200	9.7000	9.7200	0.000%	6,678	+6.662%
2021-11-09	9.7000	9.7200	9.7000	9.7200	0.000%	1,105	+6.662%
2021-11-08	9.6700	9.7200	9.6700	9.7200	+0.310%	82,163	+6.662%
2021-11-05	9.7000	9.7000	9.6800	9.6900	0.000%	21,386	+6.992%
2021-11-04	9.6900	9.6900	9.6800	9.6900	0.000%	6,868	+6.992%
2021-11-03	9.7100	9.7100	9.6600	9.6900	-0.103%	411,664	+6.992%
2021-11-02	9.7700	9.7700	9.6500	9.7000	-0.615%	204,070	+6.881%
2021-11-01	9.7800	9.7800	9.7500	9.7600	+0.103%	654	+6.224%
2021-10-29	9.7700	9.7700	9.7500	9.7500	+0.515%	2,601	+6.333%
2021-10-27	9.7200	9.7200	9.7000	9.7000	-0.103%	722	+6.881%
2021-10-26	9.6000	9.7100	9.6000	9.7100	+0.103%	691	+6.771%
2021-10-25	9.7800	9.7800	9.7000	9.7000	-0.308%	222	+6.881%
2021-10-22	9.7500	9.7637	9.7300	9.7300	-0.205%	200,204	+6.552%
2021-10-20	9.7500	9.7600	9.7000	9.7500	-0.409%	253,983	+6.333%
2021-10-19	9.8500	9.8500	9.7600	9.7900	0.000%	1,162	+5.899%
2021-10-18	9.8200	9.8200	9.7219	9.7900	+0.409%	857	+5.899%
2021-10-15	9.7501	9.7501	9.7501	9.7501	-0.153%	126	+6.332%
2021-10-14	9.8400	9.8400	9.7650	9.7650	-0.254%	200	+6.170%
2021-10-13	9.8500	9.8500	9.7899	9.7899	-0.001%	201	+5.900%
2021-10-12	9.7100	9.7900	9.7100	9.7900	+0.410%	1,167	+5.899%
2021-10-11	9.8400	9.8400	9.7500	9.7500	-0.102%	330	+6.333%
2021-10-08	9.8500	9.8500	9.7600	9.7600	-0.306%	803	+6.224%
2021-10-07	9.9500	9.9500	9.7106	9.7900	-1.608%	22,947	+5.899%
2021-10-06	9.6800	9.9500	9.6750	9.9500	+3.109%	144,571	+4.196%
2021-10-05	9.6500	9.6500	9.6500	9.6500	-0.924%	249,993	+7.435%
2021-10-04	9.7500	9.7500	9.7400	9.7400	-0.103%	821	+6.443%
2021-10-01	9.7500	9.7500	9.7500	9.7500	-1.015%	400	+6.333%
2021-09-30	9.8500	9.8500	9.8500	9.8500	+1.546%	213	+5.254%
2021-09-28	9.7300	9.7300	9.7000	9.7000	0.000%	1,880	+6.881%
2021-09-27	9.9500	9.9500	9.6800	9.7000	-0.308%	1,580	+6.881%
2021-09-23	9.6700	9.7300	9.6700	9.7300	-0.613%	313	+6.552%
2021-09-21	9.8000	9.8000	9.7900	9.7900	-0.102%	220	+5.899%
2021-09-20	9.8000	9.8000	9.8000	9.8000	0.000%	101	+5.791%
2021-09-17	9.9500	9.9500	9.8000	9.8000	+0.102%	307	+5.791%
2021-09-16	9.9500	9.9500	9.7900	9.7900	0.000%	213	+5.899%
2021-09-15	9.9500	9.9500	9.7800	9.7900	-0.102%	9,033	+5.899%
2021-09-14	9.7800	9.8000	9.7800	9.8000	-0.407%	3,876	+5.791%
2021-09-13	9.8400	9.8400	9.8300	9.8400	+0.716%	1,201	+5.361%
2021-09-10	9.8000	9.8000	9.7700	9.7700	+0.411%	1,410	+6.116%
2021-09-08	9.7300	9.7300	9.7300	9.7300	+0.103%	259	+6.552%
2021-09-07	9.7200	9.7200	9.7200	9.7200	-1.220%	732	+6.662%
2021-09-03	9.8000	9.8400	9.8000	9.8400	+2.500%	3,694	+5.361%
2021-09-02	9.6000	9.6000	9.6000	9.6000	-1.538%	119	+7.995%
2021-09-01	9.9500	9.9500	9.6750	9.7500	0.000%	4,570	+6.333%
2021-08-31	9.9500	9.9500	9.7500	9.7500	-2.010%	3,863	+6.333%
2021-08-30	9.9100	9.9500	9.7723	9.9500	+1.947%	4,249	+4.196%
2021-08-27	9.6800	9.7600	9.6800	9.7600	-0.914%	252	+6.224%
2021-08-26	9.8500	9.8500	9.8500	9.8500	-1.136%	196	+5.254%
2021-08-24	9.7900	9.9632	9.6500	9.9632	0.000%	862	+4.058%

.dark-mode .tgSWN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tgSWN6{ color: #333333; background-color: white; border: 2px solid #333333; }CORSCorsair Partnering Corporationstock NYSE

CORS
Corsair Partnering Corporation
stock NYSE