HighCape Capital Acquisition Corp. Class A Common Stockのデータ

HighCape Capital Acquisition Corp. Class A Common Stockの基本情報

名前 HighCape Capital Acquisition Corp. Class A Common Stock
ティッカー CAPA
United States
上場年 2020.0
セクター Finance

HighCape Capital Acquisition Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.4 10.3 10.4 10.39 26800.0 10.39
2021-02-12 10.4 10.3 10.36 10.31 14000.0 10.31
2021-02-11 10.46 10.35 10.45 10.36 11600.0 10.36
2021-02-10 10.48 10.3 10.35 10.46 11600.0 10.46
2021-02-09 10.37 10.24 10.24 10.27 24400.0 10.27
2021-02-08 10.37 10.14 10.37 10.14 51900.0 10.14
2021-02-05 10.35 10.3 10.35 10.3 700.0 10.3
2021-02-04 10.32 10.24 10.26 10.27 7700.0 10.27
2021-02-03 10.55 10.27 10.5 10.38 12900.0 10.38
2021-02-02 10.6 10.4 10.6 10.49 10800.0 10.49
2021-02-01 10.65 10.28 10.28 10.65 18600.0 10.65
2021-01-29 10.29 10.12 10.12 10.22 7100.0 10.22
2021-01-28 10.37 10.19 10.37 10.28 7800.0 10.28
2021-01-27 10.19 10.05 10.15 10.05 62200.0 10.05
2021-01-26 10.49 10.21 10.26 10.21 62900.0 10.21
2021-01-25 10.85 10.24 10.4 10.26 17800.0 10.26
2021-01-22 10.43 10.26 10.35 10.43 6600.0 10.43
2021-01-21 10.8 10.32 10.6 10.35 36600.0 10.35
2021-01-20 10.31 10.3 10.31 10.3 900.0 10.3
2021-01-19 10.42 10.3 10.36 10.33 7400.0 10.33
2021-01-15 10.39 10.32 10.39 10.32 26700.0 10.32
2021-01-14 10.5 10.34 10.43 10.44 41200.0 10.44
2021-01-13 10.64 10.18 10.18 10.55 17400.0 10.55
2021-01-12 10.33 10.23 10.23 10.33 1500.0 10.33
2021-01-11 10.53 10.2 10.5 10.4 4000.0 10.4
2021-01-08 10.27 10.2 10.2 10.27 4000.0 10.27
2021-01-07 10.72 10.72 10.72 10.72 0.0 10.72
2021-01-06 10.72 10.15 10.25 10.72 6100.0 10.72
2021-01-05 10.49 10.1 10.49 10.24 7700.0 10.24
2021-01-04 10.49 10.06 10.06 10.49 3000.0 10.49
2020-12-31 10.15 10.15 10.15 10.15 0.0 10.15
2020-12-30 10.28 10.15 10.15 10.15 700.0 10.15
2020-12-29 10.88 10.13 10.31 10.13 29600.0 10.13
2020-12-28 10.46 10.2 10.25 10.4 9900.0 10.4
2020-12-24 10.18 10.18 10.18 10.18 1600.0 10.18
2020-12-23 10.25 10.15 10.2 10.15 2000.0 10.15
2020-12-22 10.02 9.95 10.0 10.0 22400.0 10.0
2020-12-21 10.11 10.02 10.02 10.11 4600.0 10.11
2020-12-18 10.0 10.0 10.0 10.0 0.0 10.0
2020-12-17 10.0 10.0 10.0 10.0 100.0 10.0
2020-12-16 9.99 9.99 9.99 9.99 0.0 9.99
2020-12-15 9.99 9.99 9.99 9.99 0.0 9.99
2020-12-14 10.23 9.93 10.23 9.99 16900.0 9.99
2020-12-11 10.16 10.04 10.1 10.15 34900.0 10.15
2020-12-10 10.3 10.05 10.06 10.18 6100.0 10.18
2020-12-09 10.3 10.05 10.15 10.18 24900.0 10.18
2020-12-08 10.3 10.01 10.22 10.18 16000.0 10.18
2020-12-07 10.89 10.15 10.89 10.23 9000.0 10.23
2020-12-04 11.5 10.0 10.0 11.5 900.0 11.5
2020-12-03 9.95 9.95 9.95 9.95 0.0 9.95
2020-12-02 9.95 9.95 9.95 9.95 0.0 9.95
2020-12-01 9.95 9.95 9.95 9.95 0.0 9.95
2020-11-30 11.88 9.95 10.88 9.95 3700.0 9.95
2020-11-27 9.9 9.9 9.9 9.9 0.0 9.9
2020-11-25 9.9 9.9 9.9 9.9 0.0 9.9
2020-11-24 9.9 9.9 9.9 9.9 600.0 9.9
2020-11-23 9.9 9.9 9.9 9.9 300.0 9.9
2020-11-20 9.9 9.88 9.9 9.9 500.0 9.9
2020-11-19 9.9 9.9 9.9 9.9 0.0 9.9
2020-11-18 9.9 9.9 9.9 9.9 200.0 9.9
2020-11-17 9.9 9.9 9.9 9.9 300.0 9.9
2020-11-16 9.9 9.9 9.9 9.9 100.0 9.9
2020-11-13 9.88 9.88 9.88 9.88 100.0 9.88