Dark

CPTK
Crown PropTech Acquisitions
stock NYSE

Inactive

Feb 9, 2024

10.78USD+0.748%(+0.08)22,276

Pre-market

0.00USD-100.000%(-10.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-09	10.6700	10.7800	10.6700	10.7800	+0.748%	22,276	0.000%
2024-02-07	10.7200	10.7400	10.7000	10.7000	+0.281%	427,264	+0.748%
2024-02-06	10.7200	10.7210	10.6700	10.6700	-0.466%	447,985	+1.031%
2024-02-05	10.7200	10.7200	10.7200	10.7200	-0.279%	176	+0.560%
2024-02-02	10.7500	10.7501	10.7500	10.7500	-0.463%	5,097	+0.279%
2024-01-29	10.8000	10.8000	10.8000	10.8000	+0.465%	101	-0.185%
2024-01-26	10.7400	10.7500	10.7400	10.7500	+0.093%	8,063	+0.279%
2024-01-25	10.7300	10.7400	10.7200	10.7400	+0.562%	214,363	+0.372%
2024-01-24	10.6800	10.6800	10.6800	10.6800	0.000%	161	+0.936%
2024-01-23	10.6800	10.6800	10.6800	10.6800	-0.094%	193,051	+0.936%
2024-01-19	10.6875	10.6901	10.6800	10.6900	0.000%	157,606	+0.842%
2024-01-18	10.6900	10.6900	10.6900	10.6900	+0.094%	175	+0.842%
2024-01-17	10.6800	10.6800	10.6800	10.6800	0.000%	203	+0.936%
2024-01-16	10.6800	10.6800	10.6800	10.6800	0.000%	403	+0.936%
2024-01-12	10.6800	10.6800	10.6800	10.6800	-0.094%	104	+0.936%
2024-01-11	10.6800	10.6900	10.6800	10.6900	+0.094%	211	+0.842%
2024-01-10	10.6800	10.6800	10.6800	10.6800	0.000%	146	+0.936%
2024-01-05	10.6800	10.6800	10.6800	10.6800	+0.282%	1,143	+0.936%
2024-01-02	10.6500	10.6500	10.6500	10.6500	0.000%	785	+1.221%
2023-12-29	10.6900	10.6900	10.6500	10.6500	0.000%	25,219	+1.221%
2023-12-28	10.6500	10.6500	10.6300	10.6500	+0.377%	4,627	+1.221%
2023-12-22	10.6221	10.6221	10.6100	10.6100	-0.094%	1,170	+1.602%
2023-12-18	10.6200	10.6201	10.6150	10.6200	+0.094%	10,637	+1.507%
2023-12-15	10.6100	10.6300	10.6100	10.6100	0.000%	13,422	+1.602%
2023-12-14	10.6100	10.6100	10.6100	10.6100	+0.094%	275,241	+1.602%
2023-12-13	10.6100	10.6100	10.6000	10.6000	-0.094%	25,724	+1.698%
2023-12-12	10.6100	10.6100	10.6100	10.6100	+0.094%	38,025	+1.602%
2023-12-11	10.6300	10.6300	10.6000	10.6000	-0.094%	875	+1.698%
2023-12-07	10.6200	10.6200	10.6100	10.6100	+0.094%	1,547	+1.602%
2023-12-05	10.5900	10.6100	10.5900	10.6000	0.000%	4,913	+1.698%
2023-12-04	10.6000	10.6000	10.6000	10.6000	-0.282%	806	+1.698%
2023-12-01	10.6300	10.6300	10.6300	10.6300	+0.188%	500	+1.411%
2023-11-29	10.6100	10.6108	10.6100	10.6101	+0.094%	2,257	+1.601%
2023-11-28	10.5900	10.6001	10.5900	10.6001	+0.095%	4,967	+1.697%
2023-11-27	10.5900	10.5900	10.5800	10.5900	+0.095%	9,630	+1.794%
2023-11-21	10.5800	10.5800	10.5800	10.5800	-0.189%	761	+1.890%
2023-11-20	10.6000	10.6000	10.6000	10.6000	+0.094%	100	+1.698%
2023-11-17	10.5900	10.5900	10.5900	10.5900	-0.094%	11,102	+1.794%
2023-11-16	10.5800	10.6000	10.5800	10.6000	+0.093%	1,195	+1.698%
2023-11-14	10.5900	10.5906	10.5900	10.5901	+0.095%	1,632	+1.793%
2023-11-13	10.5900	10.5900	10.5800	10.5800	+0.284%	2,927	+1.890%
2023-11-10	10.5900	10.5900	10.5500	10.5500	-0.284%	6,913	+2.180%
2023-11-09	10.5800	10.5800	10.5800	10.5800	0.000%	935	+1.890%
2023-11-07	10.5800	10.5800	10.5800	10.5800	0.000%	8,092	+1.890%
2023-10-31	10.5800	10.5800	10.5800	10.5800	+0.001%	150	+1.890%
2023-10-30	10.5800	10.5800	10.5799	10.5799	-0.001%	465	+1.891%
2023-10-27	10.5800	10.5800	10.5800	10.5800	+0.293%	1,153	+1.890%
2023-10-26	10.5400	10.5900	10.5400	10.5491	+0.086%	4,878	+2.189%
2023-10-25	10.5400	10.5400	10.5400	10.5400	+0.095%	1,481	+2.277%
2023-10-23	10.5300	10.5300	10.5300	10.5300	-0.047%	2,244	+2.374%
2023-10-20	10.5300	10.5350	10.5300	10.5350	+0.047%	57,623	+2.326%
2023-10-19	10.5400	10.5400	10.5300	10.5300	0.000%	20,190	+2.374%
2023-10-18	10.5300	10.5300	10.5300	10.5300	0.000%	1,301	+2.374%
2023-10-17	10.5300	10.5300	10.5300	10.5300	0.000%	573	+2.374%
2023-10-16	10.5300	10.5300	10.5300	10.5300	-0.047%	800	+2.374%
2023-10-13	10.5300	10.5350	10.5300	10.5350	+0.238%	4,259	+2.326%
2023-10-12	10.5100	10.5100	10.5100	10.5100	0.000%	243	+2.569%
2023-10-06	10.5100	10.5100	10.5100	10.5100	-0.095%	101	+2.569%
2023-10-05	10.5200	10.5200	10.5200	10.5200	+0.095%	66,009	+2.471%
2023-10-04	10.5100	10.5100	10.5100	10.5100	+0.095%	13,942	+2.569%
2023-10-02	10.5100	10.5200	10.5000	10.5000	0.000%	945	+2.667%
2023-09-29	10.5000	10.5000	10.5000	10.5000	0.000%	7,276	+2.667%
2023-09-28	10.5000	10.5000	10.4900	10.5000	+0.095%	6,029	+2.667%
2023-09-27	10.4900	10.5000	10.4900	10.4900	-0.095%	1,252	+2.765%
2023-09-26	10.4900	10.5000	10.4900	10.5000	0.000%	213	+2.667%
2023-09-25	10.5000	10.5000	10.5000	10.5000	+0.191%	100	+2.667%
2023-09-22	10.4900	10.4900	10.4800	10.4800	-0.089%	246	+2.863%
2023-09-21	10.4900	10.4900	10.4893	10.4893	+0.089%	973	+2.771%
2023-09-20	10.4800	10.4800	10.4800	10.4800	-0.095%	688	+2.863%
2023-09-19	10.4900	10.4900	10.4900	10.4900	0.000%	366	+2.765%
2023-09-18	10.4900	10.4900	10.4900	10.4900	0.000%	1,217	+2.765%
2023-09-15	10.4900	10.4900	10.4850	10.4900	+0.010%	2,048	+2.765%
2023-09-13	10.4900	10.4900	10.4800	10.4889	+0.085%	13,727	+2.775%
2023-09-12	10.4600	10.4800	10.4600	10.4800	-0.285%	126,142	+2.863%
2023-09-11	10.5100	10.5100	10.5100	10.5100	+0.334%	594	+2.569%
2023-09-08	10.4700	10.4750	10.4700	10.4750	-0.143%	10,199	+2.912%
2023-09-05	10.4900	10.4900	10.4900	10.4900	0.000%	114	+2.765%
2023-09-01	10.4600	10.4900	10.4600	10.4900	+0.287%	300	+2.765%
2023-08-31	10.4500	10.4600	10.4500	10.4600	+0.096%	15,550	+3.059%
2023-08-30	10.4400	10.4500	10.4400	10.4500	+0.192%	34,360	+3.158%
2023-08-28	10.4300	10.4300	10.4300	10.4300	0.000%	618	+3.356%
2023-08-25	10.4100	10.4344	10.4100	10.4300	+0.096%	25,631	+3.356%
2023-08-24	10.4200	10.4300	10.4200	10.4200	+0.096%	6,483	+3.455%
2023-08-23	10.4000	10.4100	10.3900	10.4100	+0.096%	24,862	+3.554%
2023-08-22	10.3950	10.4000	10.3950	10.4000	+0.096%	10,520	+3.654%
2023-08-21	10.4000	10.4000	10.3900	10.3900	0.000%	9,010	+3.754%
2023-08-18	10.4000	10.4000	10.3900	10.3900	0.000%	10,417	+3.754%
2023-08-17	10.3900	10.4000	10.3900	10.3900	0.000%	7,946	+3.754%
2023-08-14	10.3900	10.3900	10.3900	10.3900	0.000%	3,900	+3.754%
2023-08-11	10.3800	10.4000	10.3800	10.3900	+0.193%	9,367	+3.754%
2023-08-10	10.3700	10.3700	10.3700	10.3700	0.000%	29	+3.954%
2023-08-09	10.3700	10.3700	10.3700	10.3700	0.000%	223	+3.954%
2023-08-08	10.3700	10.3700	10.3700	10.3700	0.000%	200	+3.954%
2023-08-07	10.3750	10.3750	10.3700	10.3700	0.000%	322	+3.954%
2023-08-04	10.3650	10.3700	10.3650	10.3700	+0.097%	5,601	+3.954%
2023-08-03	10.3500	10.3700	10.3500	10.3600	+0.097%	7,169	+4.054%
2023-08-02	10.3500	10.3600	10.3500	10.3500	+0.194%	7,986	+4.155%
2023-07-31	10.3500	10.3500	10.3300	10.3300	-0.193%	10,726	+4.356%
2023-07-28	10.3400	10.3500	10.3400	10.3500	+0.048%	827	+4.155%
2023-07-27	10.3250	10.3500	10.3250	10.3450	+0.339%	30,942	+4.205%
2023-07-26	10.3100	10.3400	10.3100	10.3100	+0.097%	2,453	+4.559%
2023-07-21	10.2700	10.3100	10.2700	10.3000	+0.292%	177,355	+4.660%
2023-07-14	10.2700	10.2700	10.2700	10.2700	+0.195%	602	+4.966%
2023-07-13	10.2600	10.2600	10.2500	10.2500	-0.097%	2,380	+5.171%
2023-07-07	10.2400	10.2600	10.2400	10.2600	+0.195%	1,475	+5.068%
2023-07-06	10.2300	10.2400	10.2300	10.2400	+0.098%	161,145	+5.273%
2023-07-05	10.2300	10.2300	10.2300	10.2300	0.000%	100	+5.376%
2023-06-28	10.2000	10.2300	10.2000	10.2300	0.000%	27,484	+5.376%
2023-06-27	10.2400	10.2400	10.2300	10.2300	-0.098%	25,200	+5.376%
2023-06-26	10.2400	10.2400	10.2400	10.2400	0.000%	25,707	+5.273%
2023-06-23	10.2000	10.2700	10.1900	10.2400	+0.392%	428,439	+5.273%
2023-06-20	10.2000	10.2000	10.2000	10.2000	-0.049%	7,098	+5.686%
2023-06-15	10.2050	10.2050	10.2050	10.2050	-0.010%	200	+5.634%
2023-06-14	10.2000	10.2060	10.2000	10.2060	+0.059%	1,400	+5.624%
2023-06-13	10.2000	10.2000	10.2000	10.2000	0.000%	2,533	+5.686%
2023-06-12	10.2000	10.2000	10.2000	10.2000	+0.098%	101	+5.686%
2023-06-09	10.1900	10.1900	10.1900	10.1900	+0.098%	100	+5.790%
2023-06-08	10.1900	10.1900	10.1800	10.1800	-0.147%	29,957	+5.894%
2023-06-07	10.1850	10.2000	10.1800	10.1950	+0.147%	134,557	+5.738%
2023-06-06	10.1900	10.1900	10.1800	10.1800	-0.002%	88,737	+5.894%
2023-06-05	10.1900	10.2100	10.1600	10.1802	+0.496%	133,487	+5.892%
2023-06-02	10.1300	10.1300	10.1250	10.1300	+0.100%	107,352	+6.417%
2023-06-01	10.1200	10.1200	10.1186	10.1199	-0.001%	21,714	+6.523%
2023-05-31	10.1200	10.1200	10.1200	10.1200	-0.001%	103	+6.522%
2023-05-26	10.1200	10.1201	10.1200	10.1201	-0.147%	2,000	+6.521%
2023-05-25	10.1200	10.1400	10.1200	10.1350	-0.148%	13,115	+6.364%
2023-05-24	10.1500	10.1500	10.1500	10.1500	-0.098%	3,000	+6.207%
2023-05-22	10.1500	10.1700	10.1200	10.1600	+0.395%	22,191	+6.102%
2023-05-12	10.1200	10.1200	10.1200	10.1200	-0.296%	105	+6.522%
2023-05-11	10.1500	10.1500	10.1500	10.1500	0.000%	2,616	+6.207%
2023-05-10	10.1700	10.1700	10.1500	10.1500	-0.197%	3,700	+6.207%
2023-05-08	10.1700	10.1700	10.1700	10.1700	+0.395%	103	+5.998%
2023-05-05	10.1300	10.1300	10.1300	10.1300	-0.002%	1,020	+6.417%
2023-05-04	10.1302	10.1302	10.1302	10.1302	-0.684%	226	+6.414%
2023-05-03	10.2000	10.2000	10.2000	10.2000	-0.196%	100	+5.686%
2023-04-28	10.2200	10.2200	10.2200	10.2200	+0.492%	492	+5.479%
2023-04-25	10.2700	10.2700	10.1700	10.1700	+0.197%	4,202	+5.998%
2023-04-24	10.1700	10.1800	10.1500	10.1500	-0.588%	21,264	+6.207%
2023-04-20	10.2400	10.2400	10.2100	10.2100	+0.098%	207	+5.583%
2023-04-19	10.1500	10.2000	10.1500	10.2000	+1.493%	6,683	+5.686%
2023-04-12	10.1000	10.2000	9.9800	10.0500	-0.593%	6,979	+7.264%
2023-04-11	10.2300	10.2300	10.1100	10.1100	+0.597%	602	+6.627%
2023-04-03	10.1000	10.1000	10.0500	10.0500	+0.199%	401	+7.264%
2023-03-31	9.9900	10.0300	9.9900	10.0300	+0.400%	9,301	+7.478%
2023-03-30	9.9900	9.9900	9.9900	9.9900	0.000%	110	+7.908%
2023-03-29	9.9900	9.9900	9.9900	9.9900	0.000%	110	+7.908%
2023-03-27	9.9900	9.9900	9.9900	9.9900	+0.150%	262	+7.908%
2023-03-23	9.9750	9.9750	9.9750	9.9750	-0.150%	196	+8.070%
2023-03-21	9.9900	9.9900	9.9750	9.9900	+0.402%	4,274	+7.908%
2023-03-15	9.9700	9.9700	9.9500	9.9500	-0.100%	4,424	+8.342%
2023-03-14	9.9900	9.9900	9.9600	9.9600	-0.300%	3,102	+8.233%
2023-03-09	9.9900	9.9900	9.9900	9.9900	+0.301%	506	+7.908%
2023-03-07	9.9600	9.9600	9.9600	9.9600	-0.300%	1,008	+8.233%
2023-03-01	9.9900	9.9900	9.9900	9.9900	+0.301%	100	+7.908%
2023-02-28	9.9600	9.9600	9.9600	9.9600	0.000%	212	+8.233%
2023-02-27	9.9622	9.9622	9.9600	9.9600	0.000%	798	+8.233%
2023-02-24	9.9601	9.9607	9.9600	9.9600	0.000%	1,496	+8.233%
2023-02-23	9.9201	10.0000	9.9200	9.9600	+0.101%	23,899	+8.233%
2023-02-21	9.9000	9.9500	9.9000	9.9500	+0.404%	2,625	+8.342%
2023-02-17	9.9000	9.9300	9.9000	9.9100	-0.201%	902	+8.779%
2023-02-16	9.9000	9.9300	9.9000	9.9300	+0.608%	16,803	+8.560%
2023-02-15	9.8700	9.8900	9.8700	9.8700	-0.101%	19,342	+9.220%
2023-02-14	10.0600	10.1500	9.8700	9.8800	-1.887%	34,178	+9.109%
2023-02-13	10.2600	10.2600	10.0500	10.0700	-2.328%	77,219	+7.051%
2023-02-10	10.3600	10.3600	10.3100	10.3100	-0.961%	401	+4.559%
2023-02-09	10.4900	10.6660	10.3100	10.4100	+0.970%	58,221	+3.554%
2023-02-08	10.5000	10.5200	10.1700	10.3100	+0.954%	437,714	+4.559%
2023-02-06	10.1900	10.5700	10.1700	10.2126	-0.365%	236,331	+5.556%
2023-02-03	10.1700	10.6500	10.1200	10.2500	+0.985%	445,152	+5.171%
2023-02-02	10.1500	10.1800	10.1200	10.1500	-0.197%	278,591	+6.207%
2023-02-01	10.1700	10.1800	10.1650	10.1700	+0.098%	1,558,501	+5.998%
2023-01-31	10.1700	10.1700	10.1600	10.1600	-0.005%	1,155,078	+6.102%
2023-01-30	10.1600	10.1700	10.1600	10.1605	+0.005%	1,529,290	+6.097%
2023-01-27	10.2000	10.2000	10.1500	10.1600	0.000%	140,584	+6.102%
2023-01-26	10.1500	10.1600	10.1500	10.1600	0.000%	261,181	+6.102%
2023-01-25	10.1500	10.1600	10.1500	10.1600	0.000%	2,563	+6.102%
2023-01-24	10.1550	10.1600	10.1550	10.1600	+0.099%	133,000	+6.102%
2023-01-23	10.1400	10.1600	10.1400	10.1500	0.000%	989	+6.207%
2023-01-20	10.1400	10.1500	10.1400	10.1500	0.000%	865,193	+6.207%
2023-01-19	10.1500	10.1500	10.1400	10.1500	+0.099%	1,656,771	+6.207%
2023-01-18	10.1450	10.1450	10.1400	10.1400	0.000%	286,338	+6.312%
2023-01-17	10.1200	10.1500	10.1200	10.1400	+0.198%	22,341	+6.312%
2023-01-13	10.1200	10.1200	10.1200	10.1200	-0.099%	5,509	+6.522%
2023-01-12	10.1100	10.1300	10.1100	10.1300	+0.148%	20,008	+6.417%
2023-01-11	10.1300	10.1300	10.1100	10.1150	-0.148%	8,912	+6.574%
2023-01-10	10.1300	10.1301	10.1300	10.1300	0.000%	7,080	+6.417%
2023-01-09	10.1600	10.1600	10.1200	10.1300	+0.099%	9,025	+6.417%
2023-01-06	10.1000	10.1201	10.1000	10.1200	0.000%	205,587	+6.522%
2023-01-05	10.1100	10.1400	10.1100	10.1200	+0.099%	31,498	+6.522%
2023-01-04	10.0900	10.1150	10.0900	10.1100	0.000%	18,060	+6.627%
2023-01-03	10.1200	10.1200	10.0900	10.1100	0.000%	26,311	+6.627%
2022-12-30	10.1000	10.1100	10.1000	10.1100	+0.099%	14,744	+6.627%
2022-12-29	10.0800	10.1000	10.0800	10.1000	+0.099%	28,853	+6.733%
2022-12-28	10.0900	10.1000	10.0800	10.0900	+0.099%	23,773	+6.838%
2022-12-27	10.0800	10.0800	10.0800	10.0800	-0.099%	28,572	+6.944%
2022-12-23	10.1100	10.1100	10.0800	10.0900	0.000%	18,353	+6.838%
2022-12-22	10.1000	10.1000	10.0800	10.0900	+0.099%	6,284	+6.838%
2022-12-21	10.0800	10.0800	10.0800	10.0800	0.000%	1,400	+6.944%
2022-12-20	10.0700	10.0900	10.0700	10.0800	0.000%	10,095	+6.944%
2022-12-19	10.0800	10.0850	10.0800	10.0800	+0.099%	562,680	+6.944%
2022-12-16	10.0800	10.0800	10.0700	10.0700	+0.099%	266,790	+7.051%
2022-12-15	10.0600	10.0700	10.0600	10.0600	-0.050%	234,825	+7.157%
2022-12-14	10.1000	10.1000	10.0650	10.0650	-0.050%	1,352	+7.104%
2022-12-13	10.1000	10.1000	10.0600	10.0700	+0.099%	113,001	+7.051%
2022-12-12	10.0600	10.0600	10.0600	10.0600	0.000%	22,863	+7.157%
2022-12-09	10.0600	10.0600	10.0600	10.0600	0.000%	2,599	+7.157%
2022-12-08	10.0500	10.0600	10.0500	10.0600	+0.100%	113,637	+7.157%
2022-12-07	10.0400	10.0700	10.0400	10.0500	+0.100%	805,749	+7.264%
2022-12-06	10.0300	10.0400	10.0300	10.0400	+0.100%	317,019	+7.371%
2022-12-05	10.0800	10.0800	10.0300	10.0300	0.000%	2,667	+7.478%
2022-12-02	10.0800	10.0800	10.0300	10.0300	-0.100%	4,300	+7.478%
2022-12-01	10.0300	10.0400	10.0300	10.0400	+0.100%	24,691	+7.371%
2022-11-30	10.0300	10.0350	10.0300	10.0300	0.000%	16,816	+7.478%
2022-11-29	10.0300	10.0300	10.0300	10.0300	0.000%	2,202	+7.478%
2022-11-28	10.0200	10.0300	10.0200	10.0300	+0.100%	3,280	+7.478%
2022-11-23	10.0201	10.0201	10.0200	10.0200	+0.100%	3,552	+7.585%
2022-11-22	10.0100	10.0100	10.0100	10.0100	0.000%	3,679	+7.692%
2022-11-21	10.0100	10.0100	10.0100	10.0100	0.000%	37,129	+7.692%
2022-11-18	10.0100	10.0100	10.0100	10.0100	0.000%	2,800	+7.692%
2022-11-17	10.0100	10.0150	10.0100	10.0100	-0.100%	128,915	+7.692%
2022-11-16	10.0400	10.0400	10.0150	10.0200	+0.100%	426,890	+7.585%
2022-11-15	9.9900	10.0150	9.9900	10.0100	-0.050%	101,213	+7.692%
2022-11-14	10.0000	10.0150	10.0000	10.0150	+0.250%	51,568	+7.639%
2022-11-11	10.0000	10.0000	9.9900	9.9900	0.000%	290,460	+7.908%
2022-11-10	10.0000	10.0000	9.9900	9.9900	-0.100%	169,186	+7.908%
2022-11-09	10.0000	10.0000	9.9900	10.0000	0.000%	126,942	+7.800%
2022-11-08	10.0000	10.0000	10.0000	10.0000	+0.050%	7,828	+7.800%
2022-11-07	10.0000	10.0000	9.9900	9.9950	+0.050%	27,271	+7.854%
2022-11-04	9.9950	9.9950	9.9900	9.9900	0.000%	7,888	+7.908%
2022-11-03	9.9900	9.9950	9.9900	9.9900	+0.050%	8,128	+7.908%
2022-11-02	9.9800	9.9900	9.9800	9.9850	+0.050%	149,370	+7.962%
2022-11-01	9.9800	9.9900	9.9800	9.9800	0.000%	35,480	+8.016%
2022-10-31	9.9800	9.9800	9.9800	9.9800	0.000%	5,696	+8.016%
2022-10-28	9.9850	9.9850	9.9800	9.9800	-0.100%	33,001	+8.016%
2022-10-27	9.9700	9.9900	9.9700	9.9900	+0.201%	11,665	+7.908%
2022-10-26	9.9600	9.9700	9.9600	9.9700	-0.050%	2,575	+8.124%
2022-10-25	9.9700	9.9750	9.9700	9.9750	+0.151%	758	+8.070%
2022-10-20	9.9600	9.9600	9.9600	9.9600	0.000%	7,234	+8.233%
2022-10-19	9.9700	9.9700	9.9600	9.9600	0.000%	510	+8.233%
2022-10-18	9.9500	9.9600	9.9500	9.9600	0.000%	6,109	+8.233%
2022-10-17	9.9500	9.9600	9.9500	9.9600	+0.101%	310	+8.233%
2022-10-14	9.9400	9.9600	9.9400	9.9500	0.000%	1,310	+8.342%
2022-10-13	9.9400	9.9500	9.9400	9.9500	-0.050%	7,110	+8.342%
2022-10-12	9.9500	9.9600	9.9500	9.9550	+0.050%	177,667	+8.287%
2022-10-11	9.9600	9.9600	9.9500	9.9500	+0.101%	51,157	+8.342%
2022-10-10	9.9400	9.9500	9.9400	9.9400	+0.101%	4,682	+8.451%
2022-10-07	9.9300	9.9400	9.9300	9.9300	0.000%	48,548	+8.560%
2022-10-06	9.9300	9.9300	9.9250	9.9300	0.000%	4,721	+8.560%
2022-10-05	9.9100	9.9300	9.9100	9.9300	0.000%	116,121	+8.560%
2022-10-04	9.9200	9.9300	9.9200	9.9300	+0.101%	18,602	+8.560%
2022-10-03	9.9200	9.9300	9.9100	9.9200	0.000%	124,820	+8.669%
2022-09-30	9.9100	9.9200	9.9100	9.9200	+0.050%	73,912	+8.669%
2022-09-29	9.9100	9.9200	9.9100	9.9150	-0.050%	129,342	+8.724%
2022-09-28	9.9100	9.9200	9.9100	9.9200	0.000%	297,811	+8.669%
2022-09-27	9.9000	9.9200	9.9000	9.9200	0.000%	63,202	+8.669%
2022-09-26	9.9100	9.9200	9.9000	9.9200	0.000%	214,387	+8.669%
2022-09-23	9.9100	9.9200	9.9100	9.9200	0.000%	80,076	+8.669%
2022-09-22	9.9200	9.9200	9.9100	9.9200	+0.101%	137,101	+8.669%
2022-09-21	9.9000	9.9100	9.9000	9.9100	0.000%	252,927	+8.779%
2022-09-20	9.9000	9.9100	9.9000	9.9100	+0.101%	400,113	+8.779%
2022-09-16	9.8900	9.9100	9.8900	9.9000	-0.101%	85,769	+8.889%
2022-09-15	9.9100	9.9100	9.9100	9.9100	0.000%	28,159	+8.779%
2022-09-14	9.8900	9.9100	9.8900	9.9100	0.000%	630,283	+8.779%
2022-09-13	9.8900	9.9100	9.8900	9.9100	0.000%	70,539	+8.779%
2022-09-12	9.9000	9.9100	9.9000	9.9100	+0.101%	780,318	+8.779%
2022-09-09	9.9000	9.9000	9.9000	9.9000	0.000%	500	+8.889%
2022-09-08	9.9150	9.9150	9.9000	9.9000	-0.101%	14,429	+8.889%
2022-09-07	9.9000	9.9100	9.9000	9.9100	+0.101%	1,210	+8.779%
2022-09-02	9.9000	9.9000	9.9000	9.9000	0.000%	306,356	+8.889%
2022-09-01	9.8850	9.9100	9.8850	9.9000	+0.202%	126,699	+8.889%
2022-08-31	9.8800	9.8800	9.8800	9.8800	-0.202%	2,387	+9.109%
2022-08-30	9.9000	9.9000	9.9000	9.9000	+0.202%	315	+8.889%
2022-08-29	9.8800	9.8900	9.8800	9.8800	-0.001%	4,804	+9.109%
2022-08-26	9.8800	9.8801	9.8750	9.8801	+0.204%	44,717	+9.108%
2022-08-25	9.8600	9.8650	9.8600	9.8600	-0.001%	24,484	+9.331%
2022-08-24	9.8600	9.8607	9.8600	9.8601	-0.100%	5,996	+9.330%
2022-08-23	9.8600	9.8700	9.8600	9.8700	0.000%	11,548	+9.220%
2022-08-19	9.8600	9.8700	9.8600	9.8700	+0.083%	17,158	+9.220%
2022-08-18	9.8800	9.8800	9.8618	9.8618	-0.083%	20,571	+9.311%
2022-08-17	9.8800	9.8800	9.8600	9.8700	-0.101%	43,715	+9.220%
2022-08-16	9.8800	9.8800	9.8800	9.8800	+0.101%	7,559	+9.109%
2022-08-15	9.8800	9.8800	9.8700	9.8700	0.000%	14,497	+9.220%
2022-08-12	9.8700	9.8700	9.8650	9.8700	+0.101%	8,062	+9.220%
2022-08-10	9.8600	9.8600	9.8600	9.8600	-0.101%	24,216	+9.331%
2022-08-09	9.8600	9.8700	9.8600	9.8700	+0.101%	10,366	+9.220%
2022-08-08	9.8600	9.8600	9.8600	9.8600	-0.101%	2,220	+9.331%
2022-08-05	9.8700	9.8700	9.8700	9.8700	0.000%	102	+9.220%
2022-08-04	9.8704	9.8727	9.8700	9.8700	+0.101%	98,429	+9.220%
2022-08-03	9.8700	9.8701	9.8600	9.8600	0.000%	371,438	+9.331%
2022-08-02	9.8600	9.8600	9.8600	9.8600	0.000%	178,213	+9.331%
2022-08-01	9.8650	9.8650	9.8500	9.8600	+0.203%	34,400	+9.331%
2022-07-29	9.8404	9.8410	9.8400	9.8400	0.000%	23,592	+9.553%
2022-07-28	9.8900	9.8900	9.8300	9.8400	-0.102%	92,559	+9.553%
2022-07-27	9.8500	9.8500	9.8500	9.8500	0.000%	12,714	+9.442%
2022-07-25	9.8900	9.8900	9.8400	9.8500	-0.101%	2,977	+9.442%
2022-07-22	9.8900	9.8900	9.8600	9.8600	-0.101%	552	+9.331%
2022-07-21	9.8700	9.8700	9.8700	9.8700	+0.509%	109	+9.220%
2022-07-20	9.8201	9.8357	9.8200	9.8200	-0.102%	2,475	+9.776%
2022-07-19	9.8201	9.8300	9.8200	9.8300	+0.102%	1,010	+9.664%
2022-07-18	9.8200	9.8450	9.8200	9.8200	-0.001%	12,661	+9.776%
2022-07-15	9.8200	9.8201	9.8200	9.8201	+0.001%	1,004	+9.775%
2022-07-14	9.8200	9.8200	9.8200	9.8200	-0.305%	936	+9.776%
2022-07-13	9.8300	9.8500	9.8200	9.8500	+0.305%	24,862	+9.442%
2022-07-12	9.8300	9.8300	9.8100	9.8200	-0.203%	28,804	+9.776%
2022-07-11	9.8200	9.8450	9.8200	9.8400	0.000%	24,566	+9.553%
2022-07-08	9.8200	9.8500	9.8200	9.8400	0.000%	26,788	+9.553%
2022-07-06	9.8400	9.8400	9.8400	9.8400	-0.304%	202	+9.553%
2022-07-05	9.9500	9.9500	9.8500	9.8700	+0.509%	37,659	+9.220%
2022-07-01	9.8200	9.8200	9.8200	9.8200	-0.305%	305	+9.776%
2022-06-30	9.8200	9.9700	9.8200	9.8500	0.000%	90,960	+9.442%
2022-06-29	9.8200	9.8700	9.8100	9.8500	-0.203%	1,335	+9.442%
2022-06-28	9.8700	9.8700	9.8700	9.8700	+0.203%	102	+9.220%
2022-06-27	9.8100	9.8500	9.8100	9.8500	0.000%	3,144	+9.442%
2022-06-23	9.8100	9.8600	9.8100	9.8500	+0.408%	4,135	+9.442%
2022-06-22	9.8100	9.8400	9.8100	9.8100	-0.406%	1,638	+9.888%
2022-06-21	9.8500	9.8500	9.8500	9.8500	0.000%	311	+9.442%
2022-06-17	9.8350	9.8500	9.8240	9.8500	0.000%	17,851	+9.442%
2022-06-16	9.8100	9.8500	9.8100	9.8500	0.000%	4,473	+9.442%
2022-06-15	9.8100	9.8500	9.8100	9.8500	+0.203%	17,774	+9.442%
2022-06-14	9.8500	9.8501	9.8000	9.8300	-0.102%	253,961	+9.664%
2022-06-13	9.8300	9.8450	9.8200	9.8400	-0.253%	35,154	+9.553%
2022-06-10	9.8500	9.8650	9.8400	9.8650	+0.152%	44,894	+9.275%
2022-06-09	9.8300	9.8500	9.8300	9.8500	0.000%	6,966	+9.442%
2022-06-08	9.8400	9.8500	9.8300	9.8500	+0.102%	78,324	+9.442%
2022-06-07	9.8500	9.8500	9.8300	9.8400	-0.405%	13,486	+9.553%
2022-06-06	9.8750	9.8800	9.8750	9.8800	0.000%	262	+9.109%
2022-06-03	9.8700	9.8800	9.8500	9.8800	+0.305%	1,205	+9.109%
2022-06-02	9.8500	9.8500	9.8500	9.8500	-0.152%	16,417	+9.442%
2022-06-01	9.8500	9.8800	9.8500	9.8650	-0.152%	11,012	+9.275%
2022-05-31	9.8500	9.8800	9.8500	9.8800	+0.254%	3,461	+9.109%
2022-05-27	9.8550	9.8550	9.8300	9.8550	+0.051%	4,771	+9.386%
2022-05-26	9.8500	9.8500	9.8500	9.8500	0.000%	226	+9.442%
2022-05-25	9.8200	9.8800	9.8200	9.8500	+0.408%	2,943	+9.442%
2022-05-24	9.8400	9.8400	9.8000	9.8100	-0.406%	85,226	+9.888%
2022-05-23	9.8450	9.8789	9.8450	9.8500	0.000%	1,400	+9.442%
2022-05-19	9.8500	9.8500	9.8500	9.8500	+0.408%	387	+9.442%
2022-05-18	9.8400	9.8400	9.8100	9.8100	-0.406%	2,236	+9.888%
2022-05-17	9.8500	9.8500	9.8500	9.8500	0.000%	3,203	+9.442%
2022-05-16	9.8600	9.8600	9.8300	9.8500	0.000%	133,066	+9.442%
2022-05-13	9.8500	9.8500	9.8400	9.8500	+0.051%	16,660	+9.442%
2022-05-11	9.8300	9.8500	9.8300	9.8450	+0.051%	41,580	+9.497%
2022-05-09	9.8500	9.8550	9.8400	9.8400	-0.102%	20,722	+9.553%
2022-05-05	9.8500	9.8500	9.8500	9.8500	-0.203%	50,718	+9.442%
2022-05-04	9.8650	9.8700	9.8500	9.8700	+0.203%	2,458	+9.220%
2022-05-03	9.8600	9.8619	9.8500	9.8500	-0.101%	248,695	+9.442%
2022-05-02	9.8700	9.8750	9.8600	9.8600	-0.101%	87,247	+9.331%
2022-04-29	9.9300	9.9900	9.8700	9.8700	-0.003%	15,177	+9.220%
2022-04-28	9.8700	9.8824	9.8700	9.8703	-0.098%	16,303	+9.217%
2022-04-27	9.8800	9.8800	9.8800	9.8800	+0.101%	202	+9.109%
2022-04-26	9.8700	9.8700	9.8700	9.8700	0.000%	5,141	+9.220%
2022-04-25	9.8800	9.8800	9.8700	9.8700	-0.002%	3,968	+9.220%
2022-04-22	9.8780	9.8780	9.8700	9.8702	-0.221%	3,793	+9.218%
2022-04-21	9.8700	9.8921	9.8700	9.8921	+0.224%	12,505	+8.976%
2022-04-20	9.8700	9.8700	9.8700	9.8700	+0.101%	4,585	+9.220%
2022-04-19	9.8600	9.8600	9.8600	9.8600	-0.052%	2,073	+9.331%
2022-04-18	9.8500	9.8651	9.8500	9.8651	-0.252%	1,266	+9.274%
2022-04-14	9.8900	9.8900	9.8500	9.8900	-0.101%	23,502	+8.999%
2022-04-13	9.8750	9.9000	9.8500	9.9000	+0.508%	3,691	+8.889%
2022-04-12	9.8613	9.8613	9.8500	9.8500	-0.259%	24,827	+9.442%
2022-04-11	9.9100	9.9100	9.8700	9.8756	+0.260%	4,062	+9.158%
2022-04-07	9.8500	9.8600	9.8500	9.8500	0.000%	9,820	+9.442%
2022-04-06	9.8600	9.8650	9.8500	9.8500	-0.203%	51,660	+9.442%
2022-04-05	9.8600	9.8700	9.8600	9.8700	+0.027%	23,217	+9.220%
2022-04-04	9.8673	9.8673	9.8673	9.8673	-0.129%	418	+9.250%
2022-03-31	9.9100	9.9100	9.8600	9.8800	0.000%	56,088	+9.109%
2022-03-30	9.8899	9.8899	9.8800	9.8800	+0.101%	13,622	+9.109%
2022-03-29	9.8900	9.8900	9.8700	9.8700	-0.202%	11,879	+9.220%
2022-03-28	9.8900	9.8900	9.8900	9.8900	+0.101%	5,712	+8.999%
2022-03-25	9.8900	9.9000	9.8700	9.8800	-0.101%	10,756	+9.109%
2022-03-24	9.9100	9.9100	9.8900	9.8900	+0.508%	205	+8.999%

.dark-mode .Zfx1g3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zfx1g3{ color: #333333; background-color: white; border: 2px solid #333333; }CPTKCrown PropTech Acquisitionsstock NYSE

CPTK
Crown PropTech Acquisitions
stock NYSE