| 名前 | ArcLight Clean Transition Corp. Warrant |
| ティッカー | ACTCW |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.38 | 7.95 | 8.1 | 8.05 | 602700.0 | 8.05 |
| 2021-02-12 | 8.2 | 7.71 | 7.79 | 8.12 | 381700.0 | 8.12 |
| 2021-02-11 | 7.93 | 7.66 | 7.9 | 7.8 | 431100.0 | 7.8 |
| 2021-02-10 | 8.02 | 7.55 | 7.9 | 7.92 | 493200.0 | 7.92 |
| 2021-02-09 | 8.07 | 7.8 | 8.03 | 7.87 | 300000.0 | 7.87 |
| 2021-02-08 | 8.39 | 7.97 | 8.11 | 8.02 | 355200.0 | 8.02 |
| 2021-02-05 | 8.19 | 7.65 | 7.65 | 7.95 | 306600.0 | 7.95 |
| 2021-02-04 | 8.4 | 7.82 | 8.4 | 8.05 | 307300.0 | 8.05 |
| 2021-02-03 | 8.35 | 7.95 | 8.0 | 8.09 | 368300.0 | 8.09 |
| 2021-02-02 | 8.02 | 7.71 | 7.91 | 7.9 | 757100.0 | 7.9 |
| 2021-02-01 | 7.96 | 7.5 | 7.5 | 7.73 | 623300.0 | 7.73 |
| 2021-01-29 | 7.61 | 7.13 | 7.5 | 7.39 | 396000.0 | 7.39 |
| 2021-01-28 | 7.97 | 7.25 | 7.4 | 7.45 | 503500.0 | 7.45 |
| 2021-01-27 | 8.1 | 7.1 | 7.9 | 7.1 | 756600.0 | 7.1 |
| 2021-01-26 | 8.76 | 8.01 | 8.67 | 8.01 | 745100.0 | 8.01 |
| 2021-01-25 | 9.35 | 8.5 | 8.8 | 8.67 | 879600.0 | 8.67 |
| 2021-01-22 | 8.98 | 8.28 | 8.48 | 8.7 | 663200.0 | 8.7 |
| 2021-01-21 | 8.8 | 8.21 | 8.8 | 8.38 | 1022000.0 | 8.38 |
| 2021-01-20 | 8.95 | 8.42 | 8.94 | 8.82 | 874600.0 | 8.82 |
| 2021-01-19 | 9.39 | 8.29 | 8.98 | 8.75 | 1787400.0 | 8.75 |
| 2021-01-15 | 8.65 | 7.5 | 8.2 | 8.05 | 1722500.0 | 8.05 |
| 2021-01-14 | 8.5 | 7.4 | 7.68 | 7.94 | 1235200.0 | 7.94 |
| 2021-01-13 | 7.6 | 6.77 | 7.49 | 6.94 | 1798300.0 | 6.94 |
| 2021-01-12 | 8.77 | 6.2 | 6.39 | 7.82 | 7870200.0 | 7.82 |
| 2021-01-11 | 2.59 | 2.35 | 2.4 | 2.36 | 527800.0 | 2.36 |
| 2021-01-08 | 2.98 | 2.33 | 2.6 | 2.34 | 393300.0 | 2.34 |
| 2021-01-07 | 2.66 | 2.22 | 2.41 | 2.32 | 171200.0 | 2.32 |
| 2021-01-06 | 2.5 | 2.22 | 2.34 | 2.33 | 97000.0 | 2.33 |
| 2021-01-05 | 2.33 | 2.17 | 2.2 | 2.26 | 61500.0 | 2.26 |
| 2021-01-04 | 2.45 | 2.1 | 2.45 | 2.2 | 151300.0 | 2.2 |
| 2020-12-31 | 2.4 | 2.24 | 2.35 | 2.3 | 62800.0 | 2.3 |
| 2020-12-30 | 2.67 | 2.35 | 2.45 | 2.38 | 103600.0 | 2.38 |
| 2020-12-29 | 2.9 | 2.18 | 2.85 | 2.4 | 157100.0 | 2.4 |
| 2020-12-28 | 3.2 | 2.4 | 3.06 | 2.5 | 307100.0 | 2.5 |
| 2020-12-24 | 3.1 | 2.6 | 2.7 | 2.82 | 210500.0 | 2.82 |
| 2020-12-23 | 2.94 | 1.95 | 1.96 | 2.6 | 284400.0 | 2.6 |
| 2020-12-22 | 2.02 | 1.9 | 2.02 | 1.91 | 134700.0 | 1.91 |
| 2020-12-21 | 2.0 | 1.8 | 1.99 | 1.93 | 125200.0 | 1.93 |
| 2020-12-18 | 1.97 | 1.85 | 1.86 | 1.95 | 63300.0 | 1.95 |
| 2020-12-17 | 2.0 | 1.79 | 1.82 | 2.0 | 176300.0 | 2.0 |
| 2020-12-16 | 1.84 | 1.57 | 1.8 | 1.77 | 255800.0 | 1.77 |
| 2020-12-15 | 1.83 | 1.6 | 1.81 | 1.74 | 361300.0 | 1.74 |
| 2020-12-14 | 1.84 | 1.66 | 1.73 | 1.75 | 183000.0 | 1.75 |
| 2020-12-11 | 1.72 | 1.52 | 1.65 | 1.57 | 257600.0 | 1.57 |
| 2020-12-10 | 1.7 | 1.55 | 1.65 | 1.56 | 204800.0 | 1.56 |
| 2020-12-09 | 1.6 | 1.46 | 1.58 | 1.5 | 325400.0 | 1.5 |
| 2020-12-08 | 1.8 | 1.56 | 1.7 | 1.59 | 105200.0 | 1.59 |
| 2020-12-07 | 2.27 | 1.4 | 1.55 | 1.69 | 205700.0 | 1.69 |
| 2020-12-04 | 1.5 | 1.32 | 1.33 | 1.44 | 207800.0 | 1.44 |
| 2020-12-03 | 1.33 | 1.21 | 1.27 | 1.3 | 64700.0 | 1.3 |
| 2020-12-02 | 1.43 | 1.25 | 1.4 | 1.26 | 120500.0 | 1.26 |
| 2020-12-01 | 1.46 | 1.26 | 1.39 | 1.42 | 20300.0 | 1.42 |
| 2020-11-30 | 1.44 | 1.23 | 1.44 | 1.23 | 35400.0 | 1.23 |
| 2020-11-27 | 1.3 | 1.2 | 1.3 | 1.21 | 18800.0 | 1.21 |
| 2020-11-25 | 1.3 | 1.15 | 1.25 | 1.15 | 108900.0 | 1.15 |
| 2020-11-24 | 1.3 | 1.2 | 1.3 | 1.21 | 128900.0 | 1.21 |