Dark

CXAC
C5 Acquisition Corporation
stock NYSE

Inactive

Oct 23, 2023

10.79USD+0.419%(+0.04)5,170

Pre-market

0.00USD-100.000%(-10.74)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-23	10.7000	10.7850	10.7000	10.7850	+0.419%	5,170	0.000%
2023-10-20	10.7400	10.7400	10.7400	10.7400	-0.093%	101	+0.419%
2023-10-19	10.8000	10.8000	10.6900	10.7500	-0.463%	8,520	+0.326%
2023-10-18	10.7100	10.8000	10.7008	10.8000	+0.093%	802	-0.139%
2023-10-17	10.7900	10.7900	10.7900	10.7900	+0.466%	382	-0.046%
2023-10-16	10.7400	10.7400	10.7400	10.7400	-0.279%	200	+0.419%
2023-10-13	10.7300	10.7700	10.7300	10.7700	-0.093%	2,062	+0.139%
2023-10-12	10.7800	10.7800	10.7800	10.7800	+0.466%	470	+0.046%
2023-10-11	10.7100	10.7400	10.7100	10.7300	-1.198%	755,803	+0.513%
2023-10-06	10.8500	10.8700	10.8500	10.8601	+0.093%	2,119,974	-0.692%
2023-10-05	10.8500	10.8500	10.8500	10.8500	0.000%	603	-0.599%
2023-10-03	10.8500	10.8500	10.8500	10.8500	-1.094%	781	-0.599%
2023-09-29	11.5800	11.5800	10.8500	10.9700	+1.106%	6,683	-1.686%
2023-09-28	10.8500	10.8500	10.8500	10.8500	0.000%	600	-0.599%
2023-09-27	10.8500	10.8500	10.8500	10.8500	0.000%	3	-0.599%
2023-09-22	10.8500	10.8500	10.8500	10.8500	0.000%	115	-0.599%
2023-09-21	10.8500	10.8500	10.8500	10.8500	-0.276%	271	-0.599%
2023-09-19	10.8200	11.1300	10.8200	10.8800	+0.077%	2,642	-0.873%
2023-09-18	10.9700	10.9700	10.8716	10.8716	+0.477%	451	-0.797%
2023-09-14	10.8200	10.8200	10.8200	10.8200	-0.460%	190	-0.323%
2023-09-12	11.3950	11.3950	10.8200	10.8700	0.000%	6,906	-0.782%
2023-09-11	10.8900	11.7300	10.8200	10.8700	+0.092%	5,605	-0.782%
2023-09-08	10.9500	11.7200	10.8000	10.8600	-1.048%	16,139	-0.691%
2023-09-07	10.9750	10.9750	10.9750	10.9750	+0.966%	405	-1.731%
2023-09-06	10.8500	10.8700	10.8200	10.8700	+0.462%	3,688	-0.782%
2023-09-05	10.8200	11.8500	10.8200	10.8200	-0.001%	10,990	-0.323%
2023-09-01	10.8100	11.0000	10.8100	10.8201	+0.001%	18,241	-0.324%
2023-08-31	10.8800	10.8800	10.8200	10.8200	-0.185%	2,944	-0.323%
2023-08-30	10.8200	10.8400	10.8100	10.8400	-0.184%	1,008	-0.507%
2023-08-29	10.9300	10.9500	10.8000	10.8600	+0.556%	6,483	-0.691%
2023-08-28	10.9300	10.9300	10.7900	10.8000	+0.093%	7,486	-0.139%
2023-08-25	10.7700	10.8100	10.7700	10.7900	+0.279%	507,759	-0.046%
2023-08-23	10.7600	10.8300	10.7600	10.7600	0.000%	10,514	+0.232%
2023-08-22	10.7600	10.7800	10.7600	10.7600	+0.019%	1,768	+0.232%
2023-08-21	10.7500	10.7580	10.7500	10.7580	+0.074%	200	+0.251%
2023-08-18	10.7500	10.7500	10.7500	10.7500	-0.647%	106	+0.326%
2023-08-17	10.7600	11.6700	10.7500	10.8200	-1.322%	7,925	-0.323%
2023-08-16	11.2202	11.3200	10.7500	10.9650	+1.434%	2,023	-1.642%
2023-08-15	10.7500	10.8200	10.7500	10.8100	+0.278%	13,181	-0.231%
2023-08-14	10.7600	10.7800	10.7600	10.7800	+0.279%	3,402	+0.046%
2023-08-11	10.7500	10.7500	10.7500	10.7500	0.000%	2,326	+0.326%
2023-08-09	10.7500	10.7500	10.7500	10.7500	-0.278%	129	+0.326%
2023-08-08	10.7800	10.7800	10.7800	10.7800	+0.186%	100	+0.046%
2023-08-07	10.7400	10.7600	10.7400	10.7600	+0.186%	1,440	+0.232%
2023-08-04	10.7400	10.7400	10.7400	10.7400	-0.093%	103	+0.419%
2023-08-03	10.7500	10.7550	10.7500	10.7500	+0.093%	36,729	+0.326%
2023-08-02	10.7400	10.7400	10.7200	10.7400	+0.093%	48,385	+0.419%
2023-08-01	10.7000	10.7300	10.7000	10.7300	+0.374%	7,465	+0.513%
2023-07-31	10.6700	10.7200	10.6700	10.6900	+0.187%	1,271	+0.889%
2023-07-28	10.6700	10.6900	10.6700	10.6701	+0.072%	754	+1.077%
2023-07-24	10.7300	10.7300	10.6624	10.6624	-0.630%	438	+1.150%
2023-07-21	10.6950	10.7300	10.6950	10.7300	+0.374%	302	+0.513%
2023-07-20	10.6900	10.6900	10.6900	10.6900	0.000%	5,609	+0.889%
2023-07-19	10.6900	10.6900	10.6900	10.6900	0.000%	10,301	+0.889%
2023-07-17	10.6500	10.6900	10.6500	10.6900	-0.093%	3,099	+0.889%
2023-07-11	10.7000	10.7000	10.7000	10.7000	+0.375%	128	+0.794%
2023-07-10	10.6600	10.6600	10.6600	10.6600	0.000%	104	+1.173%
2023-07-07	10.6550	10.6600	10.6500	10.6600	0.000%	1,625	+1.173%
2023-07-06	10.6600	10.6600	10.6600	10.6600	+0.093%	2,531	+1.173%
2023-07-03	10.6600	10.6600	10.6500	10.6501	+0.001%	1,300	+1.267%
2023-06-30	10.6400	10.6500	10.6350	10.6500	+0.188%	21,129	+1.268%
2023-06-28	10.6300	10.6300	10.6300	10.6300	+0.094%	3,901	+1.458%
2023-06-26	10.6200	10.6200	10.6150	10.6200	+0.189%	10,799	+1.554%
2023-06-21	10.6100	10.6100	10.6000	10.6000	-0.094%	12,501	+1.745%
2023-06-20	10.6000	10.6100	10.6000	10.6100	0.000%	819	+1.649%
2023-06-16	10.6032	10.6100	10.6032	10.6100	0.000%	825	+1.649%
2023-06-15	10.6100	10.6100	10.6100	10.6100	0.000%	2,601	+1.649%
2023-06-14	10.6100	10.6100	10.6100	10.6100	0.000%	200	+1.649%
2023-06-13	10.6100	10.6100	10.6100	10.6100	0.000%	9,329	+1.649%
2023-06-12	10.6100	10.6100	10.6100	10.6100	0.000%	301	+1.649%
2023-06-09	10.6100	10.6200	10.6100	10.6100	-0.001%	1,978	+1.649%
2023-06-08	10.6100	10.6101	10.6100	10.6101	+0.001%	201	+1.648%
2023-06-07	10.6101	10.6101	10.6100	10.6100	0.000%	1,001	+1.649%
2023-06-06	10.6100	10.6100	10.6100	10.6100	+0.094%	469	+1.649%
2023-06-02	10.6000	10.6100	10.6000	10.6000	-0.047%	3,337	+1.745%
2023-06-01	10.6050	10.6050	10.6050	10.6050	-0.047%	1,149	+1.697%
2023-05-31	10.6000	10.6100	10.6000	10.6100	0.000%	9,943	+1.649%
2023-05-30	10.6000	10.6101	10.5900	10.6100	+0.094%	216,534	+1.649%
2023-05-26	10.6000	10.6000	10.5900	10.6000	+0.284%	10,046	+1.745%
2023-05-25	10.6000	10.6000	10.5700	10.5700	-0.095%	1,255	+2.034%
2023-05-24	10.5800	10.5800	10.5800	10.5800	+0.095%	37,627	+1.938%
2023-05-22	10.5700	10.5700	10.5700	10.5700	0.000%	1,996	+2.034%
2023-05-19	10.5700	10.5700	10.5700	10.5700	-0.001%	1,400	+2.034%
2023-05-17	10.5700	10.5701	10.5700	10.5701	+0.001%	2,550	+2.033%
2023-05-16	10.5700	10.5700	10.5700	10.5700	0.000%	462	+2.034%
2023-05-15	10.5700	10.6100	10.5700	10.5700	0.000%	5,800	+2.034%
2023-05-12	10.5600	10.5700	10.5600	10.5700	+0.095%	25,800	+2.034%
2023-05-11	10.5600	10.5600	10.5600	10.5600	0.000%	567	+2.131%
2023-05-10	10.5400	10.5600	10.5400	10.5600	+0.190%	77,223	+2.131%
2023-05-09	10.5400	10.5400	10.5400	10.5400	0.000%	203	+2.324%
2023-05-08	10.5500	10.5500	10.5400	10.5400	+0.095%	10,444	+2.324%
2023-05-05	10.5450	10.5500	10.5300	10.5300	-0.095%	17,328	+2.422%
2023-05-04	10.5450	10.5450	10.5400	10.5400	-0.047%	790	+2.324%
2023-05-03	10.5425	10.5450	10.5425	10.5450	0.000%	211	+2.276%
2023-05-02	10.5400	10.5450	10.5400	10.5450	+0.047%	54,950	+2.276%
2023-05-01	10.5500	10.5500	10.5400	10.5400	-0.095%	20,072	+2.324%
2023-04-28	10.5400	10.5500	10.5400	10.5500	+0.095%	433,693	+2.227%
2023-04-27	10.5000	10.5500	10.5000	10.5400	+0.573%	151,996	+2.324%
2023-04-26	10.6400	10.6400	10.4800	10.4800	-0.095%	2,119	+2.910%
2023-04-25	10.4900	10.4900	10.4900	10.4900	+0.048%	3,744	+2.812%
2023-04-24	10.4600	10.5000	10.4600	10.4850	-0.048%	10,922	+2.861%
2023-04-21	10.4900	10.4900	10.4900	10.4900	-0.190%	2,982	+2.812%
2023-04-20	10.5100	10.5197	10.5100	10.5100	+0.095%	1,514	+2.617%
2023-04-19	10.4950	10.5000	10.4900	10.5000	+0.048%	9,443	+2.714%
2023-04-18	10.6400	10.6400	10.4900	10.4950	-0.048%	4,217	+2.763%
2023-04-17	10.4900	10.5000	10.4900	10.5000	0.000%	555	+2.714%
2023-04-14	10.6100	10.6100	10.5000	10.5000	+0.095%	702	+2.714%
2023-04-13	10.4500	10.5000	10.4500	10.4900	+0.383%	84,220	+2.812%
2023-04-12	10.4600	10.4800	10.4500	10.4500	0.000%	7,127	+3.206%
2023-04-11	10.4400	10.4600	10.4400	10.4500	+0.192%	18,802	+3.206%
2023-04-06	10.4300	10.4300	10.4300	10.4300	0.000%	1,004	+3.404%
2023-04-05	10.4300	10.4330	10.4300	10.4300	0.000%	4,002	+3.404%
2023-04-04	10.4400	10.4500	10.4300	10.4300	0.000%	50,696	+3.404%
2023-04-03	10.7000	10.7000	10.4200	10.4300	-0.096%	615,523	+3.404%
2023-03-31	10.3800	10.4400	10.3800	10.4400	+0.192%	1,465,667	+3.305%
2023-03-30	10.4200	10.4400	10.4200	10.4200	0.000%	1,871,204	+3.503%
2023-03-29	10.4200	10.4200	10.4200	10.4200	0.000%	22,277	+3.503%
2023-03-27	10.4100	10.4300	10.4100	10.4200	+0.096%	23,983	+3.503%
2023-03-24	10.4000	10.4200	10.4000	10.4100	0.000%	199,889	+3.602%
2023-03-23	10.4000	10.4200	10.4000	10.4100	-0.085%	7,534	+3.602%
2023-03-22	10.4000	10.4189	10.4000	10.4189	-0.011%	53,464	+3.514%
2023-03-21	10.3800	10.4200	10.3800	10.4200	+0.289%	97,461	+3.503%
2023-03-20	10.3800	10.4000	10.3800	10.3900	+0.096%	22,113	+3.802%
2023-03-17	10.3700	10.3907	10.3700	10.3800	+0.096%	895,536	+3.902%
2023-03-16	10.3700	10.3800	10.3700	10.3700	-0.048%	3,944	+4.002%
2023-03-15	10.3700	10.3770	10.3700	10.3750	+0.048%	3,238	+3.952%
2023-03-14	10.3700	10.3800	10.3700	10.3700	-0.096%	4,081	+4.002%
2023-03-13	10.3700	10.3800	10.3700	10.3800	+0.096%	24,805	+3.902%
2023-03-10	10.3600	10.3800	10.3600	10.3700	0.000%	256,426	+4.002%
2023-03-09	10.3700	10.3900	10.3700	10.3700	-0.096%	327,636	+4.002%
2023-03-08	10.5700	10.5700	10.3700	10.3800	+0.096%	858,855	+3.902%
2023-03-07	10.3600	10.4000	10.3600	10.3700	+0.097%	111,348	+4.002%
2023-03-06	10.3500	10.3600	10.3500	10.3600	+0.097%	75,246	+4.102%
2023-03-03	10.3500	10.3500	10.3400	10.3500	+0.097%	13,290	+4.203%
2023-03-02	10.3400	10.3400	10.3400	10.3400	0.000%	2,865	+4.304%
2023-03-01	10.3400	10.3400	10.3400	10.3400	0.000%	4,290	+4.304%
2023-02-28	10.3600	10.3600	10.3400	10.3400	0.000%	310	+4.304%
2023-02-27	10.3400	10.3500	10.3400	10.3400	0.000%	500	+4.304%
2023-02-24	10.3500	10.3500	10.3400	10.3400	0.000%	6,844	+4.304%
2023-02-23	10.3400	10.3400	10.3400	10.3400	0.000%	30,006	+4.304%
2023-02-22	10.3300	10.3400	10.3300	10.3400	+0.097%	313	+4.304%
2023-02-21	10.3300	10.3500	10.3300	10.3300	0.000%	90,645	+4.405%
2023-02-17	10.3300	10.3300	10.3300	10.3300	0.000%	308	+4.405%
2023-02-16	10.3306	10.3306	10.3300	10.3300	0.000%	484	+4.405%
2023-02-15	10.3300	10.3300	10.3300	10.3300	0.000%	112,161	+4.405%
2023-02-14	10.3300	10.3400	10.3250	10.3300	+0.097%	21,584	+4.405%
2023-02-13	10.3200	10.3200	10.3200	10.3200	-0.007%	522	+4.506%
2023-02-10	10.3207	10.3207	10.3207	10.3207	+0.007%	191	+4.499%
2023-02-09	10.3200	10.3200	10.3200	10.3200	0.000%	55,921	+4.506%
2023-02-08	10.3100	10.3200	10.3100	10.3200	+0.048%	300	+4.506%
2023-02-07	10.3100	10.3150	10.3100	10.3150	-0.047%	68,740	+4.556%
2023-02-06	10.3200	10.3200	10.3103	10.3199	+0.096%	892	+4.507%
2023-02-03	10.3200	10.3200	10.3100	10.3100	0.000%	16,766	+4.607%
2023-02-02	10.3000	10.3100	10.3000	10.3100	+0.097%	25,460	+4.607%
2023-02-01	10.3000	10.3001	10.3000	10.3000	0.000%	6,790	+4.709%
2023-01-31	10.3000	10.3000	10.3000	10.3000	0.000%	100	+4.709%
2023-01-30	10.2900	10.3000	10.2900	10.3000	-0.069%	1,402	+4.709%
2023-01-27	10.2900	10.3071	10.2900	10.3071	-0.028%	1,095	+4.637%
2023-01-26	10.2900	10.3100	10.2900	10.3100	+0.194%	368,520	+4.607%
2023-01-25	10.2900	10.2950	10.2900	10.2900	0.000%	613,264	+4.810%
2023-01-24	10.2900	10.3000	10.2900	10.2900	0.000%	106,042	+4.810%
2023-01-23	10.2900	10.2901	10.2900	10.2900	0.000%	4,175	+4.810%
2023-01-20	10.2900	10.3000	10.2900	10.2900	0.000%	5,221	+4.810%
2023-01-19	10.2900	10.2927	10.2900	10.2900	0.000%	222,484	+4.810%
2023-01-18	10.2900	10.2900	10.2800	10.2900	+0.097%	240,604	+4.810%
2023-01-17	10.2800	10.2800	10.2800	10.2800	+0.097%	165,836	+4.912%
2023-01-12	10.2700	10.2800	10.2700	10.2700	+0.072%	798	+5.015%
2023-01-11	10.2500	10.2626	10.2500	10.2626	+0.025%	612	+5.090%
2023-01-10	10.2600	10.2600	10.2600	10.2600	-0.096%	2,651	+5.117%
2023-01-09	10.2500	10.2699	10.2500	10.2699	+0.194%	318	+5.016%
2023-01-06	10.2400	10.2500	10.2300	10.2500	+0.098%	10,247	+5.220%
2023-01-05	10.2450	10.2450	10.2300	10.2400	+0.294%	6,952	+5.322%
2023-01-03	10.2000	10.2100	10.2000	10.2100	-0.098%	3,934	+5.632%
2022-12-29	10.2600	10.2700	10.2100	10.2200	0.000%	3,948	+5.528%
2022-12-28	10.2000	10.2200	10.2000	10.2200	+0.098%	1,202	+5.528%
2022-12-27	10.2000	10.2150	10.1900	10.2100	+0.295%	16,472	+5.632%
2022-12-23	10.1800	10.1800	10.1800	10.1800	-0.049%	465,109	+5.943%
2022-12-22	10.1501	10.1850	10.1501	10.1850	+0.344%	301	+5.891%
2022-12-19	10.1500	10.1501	10.1500	10.1501	+0.001%	426	+6.255%
2022-12-16	10.1500	10.2400	10.1500	10.1500	0.000%	3,900	+6.256%
2022-12-15	10.1500	10.1900	10.1500	10.1500	+0.099%	534,287	+6.256%
2022-12-14	10.1400	10.1650	10.1400	10.1400	-0.001%	3,351	+6.361%
2022-12-13	10.1401	10.1401	10.1401	10.1401	+0.001%	204	+6.360%
2022-12-12	10.1400	10.1500	10.1350	10.1400	-0.049%	510,445	+6.361%
2022-12-09	10.1450	10.1450	10.1450	10.1450	-0.049%	154	+6.309%
2022-12-06	10.1800	10.1900	10.1500	10.1500	0.000%	3,881	+6.256%
2022-12-05	10.1400	10.1500	10.1400	10.1500	+0.197%	350	+6.256%
2022-12-02	10.1100	10.1600	10.1100	10.1300	+0.198%	310,128	+6.466%
2022-12-01	10.0900	10.1100	10.0900	10.1100	0.000%	4,954	+6.677%
2022-11-30	10.1400	10.1400	10.1100	10.1100	-0.296%	3,735	+6.677%
2022-11-28	10.1000	10.1400	10.1000	10.1400	+0.198%	5,936	+6.361%
2022-11-23	10.1000	10.1201	10.1000	10.1200	+0.098%	702	+6.571%
2022-11-22	10.1100	10.1101	10.1100	10.1101	-0.196%	300	+6.676%
2022-11-21	10.1300	10.1300	10.1300	10.1300	+0.099%	200	+6.466%
2022-11-18	10.1101	10.1200	10.1100	10.1200	-0.197%	500	+6.571%
2022-11-17	10.1300	10.1400	10.1300	10.1400	0.000%	200	+6.361%
2022-11-16	10.1201	10.1400	10.1200	10.1400	+0.198%	45,248	+6.361%
2022-11-15	10.1000	10.1300	10.1000	10.1200	+0.198%	9,500	+6.571%
2022-11-14	10.0500	10.1000	10.0500	10.1000	+0.149%	11,905	+6.782%
2022-11-11	10.0850	10.0850	10.0850	10.0850	-0.149%	271	+6.941%
2022-11-10	10.1000	10.1100	10.1000	10.1000	-0.049%	11,622	+6.782%
2022-11-08	10.1000	10.1100	10.1000	10.1050	+0.050%	30,700	+6.729%
2022-11-07	10.1000	10.1100	10.1000	10.1000	-0.099%	141,836	+6.782%
2022-11-04	10.1100	10.1100	10.1068	10.1100	+0.099%	438	+6.677%
2022-11-03	10.0900	10.1000	10.0900	10.1000	+0.099%	195,361	+6.782%
2022-11-02	10.0850	10.0900	10.0850	10.0900	-0.050%	916	+6.888%
2022-11-01	10.0950	10.0950	10.0950	10.0950	+0.149%	1,020	+6.835%
2022-10-31	10.0300	10.0900	10.0300	10.0800	0.000%	444,419	+6.994%
2022-10-28	10.0800	10.0800	10.0800	10.0800	+0.299%	100	+6.994%
2022-10-27	10.0401	10.0500	10.0401	10.0500	0.000%	301	+7.313%
2022-10-26	10.0500	10.0500	10.0450	10.0500	+0.185%	44,501	+7.313%
2022-10-25	10.0301	10.0314	10.0301	10.0314	-0.185%	718	+7.512%
2022-10-24	10.0400	10.0500	10.0400	10.0500	0.000%	37,333	+7.313%
2022-10-21	10.0500	10.0500	10.0500	10.0500	0.000%	11,068	+7.313%
2022-10-20	10.0500	10.0500	10.0500	10.0500	+0.100%	4,749	+7.313%
2022-10-19	10.0300	10.0400	10.0300	10.0400	+0.100%	11,917	+7.420%
2022-10-17	10.0100	10.0300	10.0100	10.0300	0.000%	13,888	+7.527%
2022-10-13	10.0100	10.0300	10.0100	10.0300	+0.128%	3,378	+7.527%
2022-10-12	10.0000	10.0200	10.0000	10.0172	+0.072%	2,019	+7.665%
2022-10-11	10.0100	10.0100	10.0100	10.0100	+0.099%	14,916	+7.742%
2022-10-10	10.0500	10.0500	10.0000	10.0001	+0.001%	424	+7.849%
2022-10-07	9.9900	10.0001	9.9900	10.0000	-0.299%	534	+7.850%
2022-10-06	10.0450	10.0450	10.0300	10.0300	+0.073%	3,019	+7.527%
2022-10-05	9.9900	10.0227	9.9900	10.0227	+0.027%	323	+7.606%
2022-10-04	10.0900	10.0900	10.0200	10.0200	-0.105%	4,546	+7.635%
2022-10-03	10.0900	10.0900	10.0305	10.0305	+0.005%	5,474	+7.522%
2022-09-30	10.0350	10.0350	10.0300	10.0300	-0.100%	10,234	+7.527%
2022-09-29	10.0800	10.0800	10.0400	10.0400	-0.073%	1,542	+7.420%
2022-09-28	10.0800	10.0800	10.0300	10.0473	+0.423%	106,299	+7.342%
2022-09-27	10.0400	10.0400	9.9900	10.0050	-0.150%	2,032	+7.796%
2022-09-26	10.1200	10.1200	10.0100	10.0200	0.000%	59,730	+7.635%
2022-09-23	9.9900	10.0200	9.9900	10.0200	+0.050%	737	+7.635%
2022-09-22	10.0400	10.0400	10.0100	10.0150	0.000%	4,275	+7.688%
2022-09-21	10.0050	10.0150	10.0050	10.0150	0.000%	796	+7.688%
2022-09-20	10.0100	10.0200	10.0100	10.0150	0.000%	5,406	+7.688%
2022-09-19	10.0000	10.0200	10.0000	10.0150	-0.050%	10,042	+7.688%
2022-09-16	10.0000	10.0200	10.0000	10.0200	0.000%	1,275	+7.635%
2022-09-15	10.0200	10.0200	10.0200	10.0200	0.000%	115	+7.635%
2022-09-14	10.0100	10.0200	10.0100	10.0200	0.000%	6,450	+7.635%
2022-09-13	10.0100	10.0200	10.0100	10.0200	+0.100%	40,940	+7.635%
2022-09-12	10.0050	10.0102	10.0050	10.0100	0.000%	20,490	+7.742%
2022-09-09	10.0000	10.0100	10.0000	10.0100	+0.100%	400	+7.742%
2022-09-07	9.9800	10.0050	9.9800	10.0000	0.000%	1,024	+7.850%
2022-09-06	10.0000	10.0000	10.0000	10.0000	0.000%	550	+7.850%
2022-09-02	9.9600	10.0000	9.9600	10.0000	-0.299%	323	+7.850%
2022-09-01	9.9900	10.0300	9.9900	10.0300	+0.200%	4,210	+7.527%
2022-08-31	10.0100	10.0100	10.0000	10.0100	+0.100%	850	+7.742%
2022-08-30	10.0000	10.0005	10.0000	10.0000	0.000%	2,563	+7.850%
2022-08-29	10.0013	10.0100	10.0000	10.0000	-0.200%	501	+7.850%
2022-08-26	10.0200	10.0200	10.0200	10.0200	+0.200%	100	+7.635%
2022-08-25	9.9800	10.0072	9.9800	10.0000	-0.200%	6,558	+7.850%
2022-08-24	10.0100	10.0300	10.0100	10.0200	+0.100%	8,561	+7.635%
2022-08-23	10.0000	10.0100	10.0000	10.0100	-0.150%	100,125	+7.742%
2022-08-22	10.0200	10.0400	10.0101	10.0250	+0.250%	2,685	+7.581%
2022-08-19	10.0000	10.0000	10.0000	10.0000	0.000%	340	+7.850%
2022-08-18	10.0003	10.0003	10.0000	10.0000	0.000%	793	+7.850%
2022-08-17	10.0200	10.0300	10.0000	10.0000	-0.200%	605,017	+7.850%
2022-08-15	10.0200	10.0200	10.0200	10.0200	0.000%	1,601	+7.635%
2022-08-12	10.0200	10.0200	10.0200	10.0200	-0.100%	370,369	+7.635%
2022-08-11	10.0300	10.0300	10.0300	10.0300	+0.050%	527	+7.527%
2022-08-10	10.0250	10.0250	10.0250	10.0250	+0.050%	244	+7.581%
2022-08-09	10.0234	10.0234	10.0100	10.0200	-0.100%	5,373	+7.635%
2022-08-08	10.0100	10.0300	10.0100	10.0300	+0.200%	300	+7.527%
2022-08-05	10.0200	10.0200	10.0100	10.0100	-0.100%	528	+7.742%
2022-08-04	10.0100	10.0200	10.0100	10.0200	+0.100%	16,971	+7.635%
2022-08-03	10.0100	10.0100	10.0100	10.0100	+0.088%	1,812	+7.742%
2022-08-01	10.0150	10.0150	10.0000	10.0012	+0.012%	1,602	+7.837%
2022-07-29	10.0000	10.0001	10.0000	10.0000	+0.050%	4,991	+7.850%
2022-07-27	9.9950	9.9950	9.9950	9.9950	+0.150%	148,552	+7.904%
2022-07-26	9.9800	9.9800	9.9800	9.9800	0.000%	460	+8.066%
2022-07-25	9.9800	10.0000	9.9800	9.9800	-0.200%	1,402	+8.066%
2022-07-22	9.9801	10.0000	9.9801	10.0000	+0.200%	1,875	+7.850%
2022-07-21	9.9700	9.9800	9.9700	9.9800	0.000%	899	+8.066%
2022-07-20	9.9800	9.9800	9.9800	9.9800	0.000%	21,374	+8.066%
2022-07-19	9.9700	9.9899	9.9700	9.9800	-0.100%	76,202	+8.066%
2022-07-18	9.9700	9.9900	9.9700	9.9900	+0.201%	75,579	+7.958%
2022-07-15	9.9900	9.9900	9.9700	9.9700	0.000%	668	+8.175%
2022-07-14	9.9700	9.9700	9.9660	9.9700	-0.200%	4,914	+8.175%
2022-07-11	9.9899	9.9900	9.9899	9.9900	+0.301%	200	+7.958%
2022-07-08	9.9740	9.9740	9.9600	9.9600	-0.100%	227	+8.283%
2022-07-07	9.9701	9.9800	9.9700	9.9700	0.000%	1,659	+8.175%
2022-07-06	9.9500	9.9700	9.9500	9.9700	-0.200%	86,692	+8.175%
2022-06-30	9.9700	9.9900	9.9600	9.9900	+0.251%	14,600	+7.958%
2022-06-28	9.9650	9.9650	9.9650	9.9650	+0.050%	102	+8.229%
2022-06-27	9.9500	9.9700	9.9200	9.9600	0.000%	6,440	+8.283%
2022-06-24	9.9600	9.9700	9.9500	9.9600	0.000%	90,349	+8.283%
2022-06-23	9.9600	9.9601	9.9500	9.9600	+0.101%	2,955	+8.283%
2022-06-22	9.9500	9.9700	9.9500	9.9500	-0.201%	61,963	+8.392%
2022-06-21	9.9900	9.9900	9.9580	9.9700	+0.201%	52,778	+8.175%
2022-06-17	9.9500	9.9500	9.9500	9.9500	0.000%	23,688	+8.392%
2022-06-16	9.9500	9.9500	9.9400	9.9500	0.000%	9,517	+8.392%
2022-06-15	9.9500	9.9500	9.9500	9.9500	0.000%	398	+8.392%
2022-06-14	9.9600	9.9600	9.9500	9.9500	0.000%	792	+8.392%
2022-06-13	9.9600	9.9600	9.9500	9.9500	-0.201%	3,400	+8.392%
2022-06-10	9.9700	9.9700	9.9700	9.9700	+0.050%	200	+8.175%
2022-06-09	9.9650	9.9650	9.9650	9.9650	+0.151%	300	+8.229%
2022-06-08	9.9700	9.9700	9.9500	9.9500	-0.067%	17,458	+8.392%
2022-06-07	9.9400	9.9638	9.9300	9.9567	-0.033%	27,685	+8.319%
2022-06-06	9.9300	9.9600	9.9100	9.9600	+0.302%	263,629	+8.283%
2022-06-03	9.9300	9.9300	9.9300	9.9300	-0.301%	11,136	+8.610%
2022-06-02	9.9500	9.9600	9.9500	9.9600	+0.101%	649	+8.283%
2022-06-01	9.9600	9.9600	9.9298	9.9500	+0.201%	67,242	+8.392%
2022-05-31	9.9300	9.9550	9.9300	9.9300	-0.251%	983	+8.610%
2022-05-27	9.9200	9.9550	9.9200	9.9550	+0.151%	38,115	+8.338%
2022-05-26	9.9400	9.9400	9.9400	9.9400	+0.202%	341	+8.501%
2022-05-25	9.9900	9.9900	9.9100	9.9200	0.000%	152,244	+8.720%
2022-05-24	9.9200	9.9500	9.9200	9.9200	-0.001%	53,069	+8.720%
2022-05-23	9.9900	9.9900	9.9200	9.9201	+0.001%	1,630	+8.719%
2022-05-20	9.9900	9.9900	9.9200	9.9200	0.000%	1,947	+8.720%
2022-05-19	9.9200	9.9300	9.9200	9.9200	0.000%	1,150,140	+8.720%
2022-05-18	9.9200	9.9200	9.9200	9.9200	0.000%	864	+8.720%
2022-05-17	9.9500	9.9500	9.9200	9.9200	-0.701%	2,823	+8.720%
2022-05-16	9.9900	9.9900	9.9900	9.9900	+0.503%	1,200,150	+7.958%
2022-05-13	9.9300	9.9436	9.9200	9.9400	0.000%	3,540	+8.501%
2022-05-12	9.9500	9.9750	9.9400	9.9400	-0.101%	4,790	+8.501%
2022-05-11	9.9500	9.9650	9.9500	9.9500	-0.008%	2,330	+8.392%
2022-05-10	9.9600	9.9600	9.9508	9.9508	-0.092%	923	+8.383%
2022-05-09	9.9601	9.9622	9.9600	9.9600	-0.100%	1,116	+8.283%
2022-05-06	9.9600	9.9900	9.9600	9.9700	0.000%	36,594	+8.175%
2022-05-05	10.0000	10.0000	9.9700	9.9700	-0.100%	500	+8.175%
2022-05-04	10.0000	10.0000	9.9700	9.9800	-0.200%	18,490	+8.066%
2022-05-03	9.9750	10.0000	9.9700	10.0000	+0.150%	8,171	+7.850%
2022-05-02	9.9600	9.9850	9.9600	9.9850	+0.251%	2,970	+8.012%
2022-04-29	9.9600	9.9600	9.9600	9.9600	+0.101%	6,100	+8.283%
2022-04-28	9.9500	9.9600	9.9500	9.9500	0.000%	1,824	+8.392%
2022-04-27	9.9400	9.9700	9.9400	9.9500	0.000%	61,887	+8.392%
2022-04-26	9.9500	9.9700	9.9500	9.9500	0.000%	129,105	+8.392%
2022-04-25	9.9500	9.9700	9.9500	9.9500	-0.014%	42,082	+8.392%
2022-04-22	9.9400	9.9700	9.9400	9.9514	+0.014%	3,538	+8.377%
2022-04-21	9.9600	9.9600	9.9499	9.9500	0.000%	14,932	+8.392%
2022-04-20	9.9500	9.9500	9.9500	9.9500	+0.101%	7,720	+8.392%
2022-04-19	9.9400	9.9500	9.9400	9.9400	0.000%	70,355	+8.501%
2022-04-18	10.0000	10.0000	9.9400	9.9400	-0.201%	69,759	+8.501%
2022-04-14	9.9576	9.9600	9.9576	9.9600	-0.200%	4,918	+8.283%
2022-04-13	9.9400	9.9800	9.9400	9.9800	+0.401%	2,889	+8.066%
2022-04-12	9.9500	9.9600	9.9401	9.9401	+0.001%	1,228	+8.500%
2022-04-11	9.9300	9.9500	9.9300	9.9400	0.000%	1,017	+8.501%
2022-04-08	9.9400	9.9400	9.9200	9.9400	0.000%	26,462	+8.501%
2022-04-07	9.9200	9.9400	9.9200	9.9400	-0.132%	8,723	+8.501%
2022-04-06	9.9200	9.9531	9.9200	9.9531	+0.132%	5,460	+8.358%
2022-04-05	9.9200	9.9598	9.9200	9.9400	+0.202%	26,587	+8.501%
2022-04-04	9.9200	9.9250	9.9200	9.9200	0.000%	2,306	+8.720%
2022-04-01	9.9100	9.9300	9.9000	9.9200	+0.100%	65,822	+8.720%
2022-03-31	9.9000	9.9101	9.9000	9.9101	-0.200%	1,179	+8.828%
2022-03-30	9.9300	9.9300	9.9300	9.9300	+0.101%	308	+8.610%
2022-03-28	9.9200	9.9200	9.9200	9.9200	0.000%	232	+8.720%
2022-03-25	9.9100	9.9200	9.9003	9.9200	+0.303%	2,604	+8.720%
2022-03-24	9.8900	9.8900	9.8900	9.8900	-0.185%	230	+9.050%
2022-03-23	9.8900	9.9200	9.8900	9.9083	-0.517%	4,740	+8.848%
2022-03-22	10.0000	10.0000	9.9200	9.9598	+0.401%	1,578	+8.285%
2022-03-18	9.9198	9.9200	9.9026	9.9200	+0.202%	2,410	+8.720%
2022-03-17	9.9000	9.9300	9.9000	9.9000	0.000%	34,341	+8.939%
2022-03-16	9.9040	9.9300	9.9000	9.9000	-0.352%	137,429	+8.939%
2022-03-15	9.9000	9.9350	9.8800	9.9350	+0.089%	650	+8.556%
2022-03-14	9.9000	9.9350	9.9000	9.9262	-0.022%	2,077	+8.652%
2022-03-11	9.9101	9.9400	9.9100	9.9284	+0.287%	8,084	+8.628%
2022-03-10	9.8800	9.9100	9.8800	9.9000	-0.084%	202,387	+8.939%
2022-03-09	9.9000	9.9190	9.8900	9.9083	+0.084%	18,573	+8.848%
2022-03-08	9.9400	9.9400	9.9000	9.9000	-0.402%	3,311	+8.939%
2022-03-07	9.9001	9.9400	9.9001	9.9400	+0.384%	1,200	+8.501%
2022-03-04	9.8800	9.9200	9.8700	9.9020	-0.181%	7,301	+8.917%
2022-03-03	9.9500	9.9500	9.9200	9.9200	-0.302%	1,230	+8.720%
2022-03-02	9.9800	9.9800	9.9500	9.9500	-0.301%	1,925	+8.392%
2022-03-01	10.0000	10.0000	9.9750	9.9800	0.000%	8,138	+8.066%

.dark-mode .btqmCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btqmCs{ color: #333333; background-color: white; border: 2px solid #333333; }CXACC5 Acquisition Corporationstock NYSE

CXAC
C5 Acquisition Corporation
stock NYSE