名前 | Carney Technology Acquisition Corp. II Units |
ティッカー | CTAQU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.84 | 10.65 | 10.65 | 10.76 | 193500.0 | 10.76 |
2021-02-12 | 10.94 | 10.63 | 10.94 | 10.63 | 263900.0 | 10.63 |
2021-02-11 | 10.81 | 10.74 | 10.8 | 10.75 | 66900.0 | 10.75 |
2021-02-10 | 10.87 | 10.65 | 10.87 | 10.75 | 325800.0 | 10.75 |
2021-02-09 | 10.92 | 10.8 | 10.87 | 10.86 | 125200.0 | 10.86 |
2021-02-08 | 10.98 | 10.82 | 10.95 | 10.9 | 60600.0 | 10.9 |
2021-02-05 | 10.95 | 10.72 | 10.72 | 10.86 | 90200.0 | 10.86 |
2021-02-04 | 10.93 | 10.73 | 10.93 | 10.85 | 45400.0 | 10.85 |
2021-02-03 | 10.9 | 10.82 | 10.89 | 10.83 | 59000.0 | 10.83 |
2021-02-02 | 10.9 | 10.73 | 10.73 | 10.85 | 85800.0 | 10.85 |
2021-02-01 | 10.88 | 10.53 | 10.53 | 10.69 | 114700.0 | 10.69 |
2021-01-29 | 10.56 | 10.47 | 10.48 | 10.52 | 69600.0 | 10.52 |
2021-01-28 | 10.62 | 10.39 | 10.39 | 10.42 | 137800.0 | 10.42 |
2021-01-27 | 10.55 | 10.3 | 10.51 | 10.35 | 473900.0 | 10.35 |
2021-01-26 | 10.9 | 10.46 | 10.8 | 10.56 | 370600.0 | 10.56 |
2021-01-25 | 10.95 | 10.79 | 10.84 | 10.82 | 130600.0 | 10.82 |
2021-01-22 | 10.87 | 10.74 | 10.85 | 10.85 | 325900.0 | 10.85 |
2021-01-21 | 10.82 | 10.64 | 10.79 | 10.78 | 200600.0 | 10.78 |
2021-01-20 | 10.81 | 10.55 | 10.61 | 10.74 | 584800.0 | 10.74 |
2021-01-19 | 10.84 | 10.59 | 10.65 | 10.75 | 424400.0 | 10.75 |
2021-01-15 | 10.65 | 10.42 | 10.6 | 10.59 | 1348400.0 | 10.59 |
2021-01-14 | 10.63 | 10.5 | 10.51 | 10.54 | 82500.0 | 10.54 |
2021-01-13 | 10.55 | 10.44 | 10.55 | 10.45 | 23000.0 | 10.45 |
2021-01-12 | 10.85 | 10.43 | 10.43 | 10.49 | 179300.0 | 10.49 |
2021-01-11 | 10.48 | 10.41 | 10.45 | 10.43 | 62600.0 | 10.43 |
2021-01-08 | 10.4 | 10.35 | 10.35 | 10.37 | 23600.0 | 10.37 |
2021-01-07 | 10.39 | 10.3 | 10.3 | 10.37 | 11200.0 | 10.37 |
2021-01-06 | 10.36 | 10.26 | 10.31 | 10.33 | 95300.0 | 10.33 |
2021-01-05 | 10.4 | 10.3 | 10.39 | 10.37 | 30900.0 | 10.37 |
2021-01-04 | 10.38 | 10.28 | 10.35 | 10.28 | 220000.0 | 10.28 |
2020-12-31 | 10.38 | 10.26 | 10.37 | 10.26 | 110900.0 | 10.26 |
2020-12-30 | 10.36 | 10.29 | 10.31 | 10.33 | 139000.0 | 10.33 |
2020-12-29 | 10.36 | 10.25 | 10.36 | 10.25 | 165700.0 | 10.25 |
2020-12-28 | 10.41 | 10.35 | 10.38 | 10.37 | 57400.0 | 10.37 |
2020-12-24 | 10.48 | 10.28 | 10.28 | 10.38 | 13000.0 | 10.38 |
2020-12-23 | 10.81 | 10.27 | 10.31 | 10.27 | 35300.0 | 10.27 |
2020-12-22 | 10.32 | 10.2 | 10.27 | 10.31 | 190700.0 | 10.31 |
2020-12-21 | 10.34 | 10.19 | 10.21 | 10.28 | 187600.0 | 10.28 |
2020-12-18 | 10.25 | 10.19 | 10.22 | 10.21 | 139400.0 | 10.21 |
2020-12-17 | 10.24 | 10.2 | 10.2 | 10.22 | 63300.0 | 10.22 |
2020-12-16 | 10.25 | 10.16 | 10.22 | 10.2 | 86900.0 | 10.2 |
2020-12-15 | 10.3 | 10.2 | 10.3 | 10.23 | 38200.0 | 10.23 |
2020-12-14 | 10.36 | 10.26 | 10.3 | 10.28 | 582900.0 | 10.28 |
2020-12-11 | 10.26 | 10.18 | 10.2 | 10.2 | 662000.0 | 10.2 |
2020-12-10 | 10.3 | 10.15 | 10.3 | 10.15 | 7625700.0 | 10.15 |