名前 | HighCape Capital Acquisition Corp. Class A Common Stock |
ティッカー | CAPA |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.4 | 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 |