名前 | HighCape Capital Acquisition Corp. Unit |
ティッカー | CAPAU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.92 | 10.8 | 10.8 | 10.92 | 1100.0 | 10.92 |
2021-02-12 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 | 11.1 |
2021-02-11 | 11.1 | 11.1 | 11.1 | 11.1 | 400.0 | 11.1 |
2021-02-10 | 11.23 | 10.65 | 10.65 | 11.23 | 32600.0 | 11.23 |
2021-02-09 | 10.83 | 10.83 | 10.83 | 10.83 | 200.0 | 10.83 |
2021-02-08 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 | 10.52 |
2021-02-05 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0 | 10.52 |
2021-02-04 | 10.79 | 10.5 | 10.79 | 10.52 | 19800.0 | 10.52 |
2021-02-03 | 10.79 | 10.76 | 10.79 | 10.78 | 4100.0 | 10.78 |
2021-02-02 | 10.83 | 10.83 | 10.83 | 10.83 | 200.0 | 10.83 |
2021-02-01 | 11.0 | 10.68 | 10.68 | 10.75 | 3900.0 | 10.75 |
2021-01-29 | 10.71 | 10.71 | 10.71 | 10.71 | 300.0 | 10.71 |
2021-01-28 | 10.57 | 10.57 | 10.57 | 10.57 | 100.0 | 10.57 |
2021-01-27 | 10.57 | 10.56 | 10.57 | 10.56 | 300.0 | 10.56 |
2021-01-26 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 | 10.8 |
2021-01-25 | 11.99 | 10.7 | 10.75 | 10.8 | 38100.0 | 10.8 |
2021-01-22 | 10.75 | 10.6 | 10.75 | 10.6 | 6000.0 | 10.6 |
2021-01-21 | 10.75 | 10.75 | 10.75 | 10.75 | 12000.0 | 10.75 |
2021-01-20 | 10.75 | 10.75 | 10.75 | 10.75 | 0.0 | 10.75 |
2021-01-19 | 10.75 | 10.75 | 10.75 | 10.75 | 5000.0 | 10.75 |
2021-01-15 | 10.61 | 10.61 | 10.61 | 10.61 | 100.0 | 10.61 |
2021-01-14 | 10.7 | 10.69 | 10.7 | 10.7 | 26700.0 | 10.7 |
2021-01-13 | 10.65 | 10.64 | 10.64 | 10.65 | 13700.0 | 10.65 |
2021-01-12 | 10.65 | 10.55 | 10.55 | 10.65 | 1400.0 | 10.65 |
2021-01-11 | 10.6 | 10.58 | 10.58 | 10.6 | 7800.0 | 10.6 |
2021-01-08 | 10.6 | 10.52 | 10.52 | 10.54 | 1300.0 | 10.54 |
2021-01-07 | 10.52 | 10.5 | 10.52 | 10.5 | 800.0 | 10.5 |
2021-01-06 | 10.45 | 10.45 | 10.45 | 10.45 | 300.0 | 10.45 |
2021-01-05 | 10.52 | 10.45 | 10.52 | 10.45 | 9500.0 | 10.45 |
2021-01-04 | 10.32 | 10.29 | 10.32 | 10.29 | 4500.0 | 10.29 |
2020-12-31 | 10.32 | 10.32 | 10.32 | 10.32 | 500.0 | 10.32 |
2020-12-30 | 10.53 | 10.35 | 10.35 | 10.45 | 1400.0 | 10.45 |
2020-12-29 | 10.26 | 10.26 | 10.26 | 10.26 | 0.0 | 10.26 |
2020-12-28 | 10.65 | 10.26 | 10.65 | 10.26 | 1700.0 | 10.26 |
2020-12-24 | 10.5 | 10.47 | 10.5 | 10.5 | 1100.0 | 10.5 |
2020-12-23 | 10.49 | 10.3 | 10.3 | 10.49 | 16100.0 | 10.49 |
2020-12-22 | 10.63 | 10.3 | 10.31 | 10.34 | 1700.0 | 10.34 |
2020-12-21 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 | 10.35 |
2020-12-18 | 10.35 | 10.31 | 10.31 | 10.35 | 1300.0 | 10.35 |
2020-12-17 | 10.38 | 10.19 | 10.19 | 10.35 | 1200.0 | 10.35 |
2020-12-16 | 10.27 | 10.27 | 10.27 | 10.27 | 100.0 | 10.27 |
2020-12-15 | 10.3 | 10.3 | 10.3 | 10.3 | 100.0 | 10.3 |
2020-12-14 | 10.39 | 10.12 | 10.14 | 10.39 | 2500.0 | 10.39 |
2020-12-11 | 10.35 | 10.19 | 10.19 | 10.35 | 1500.0 | 10.35 |
2020-12-10 | 10.4 | 10.28 | 10.28 | 10.3 | 4500.0 | 10.3 |
2020-12-09 | 10.42 | 10.06 | 10.35 | 10.4 | 37700.0 | 10.4 |
2020-12-08 | 10.35 | 10.06 | 10.07 | 10.35 | 22000.0 | 10.35 |
2020-12-07 | 10.25 | 10.23 | 10.24 | 10.23 | 11500.0 | 10.23 |
2020-12-04 | 10.25 | 10.1 | 10.2 | 10.25 | 15000.0 | 10.25 |
2020-12-03 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 | 10.11 |
2020-12-02 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0 | 10.11 |
2020-12-01 | 10.11 | 10.11 | 10.11 | 10.11 | 200.0 | 10.11 |
2020-11-30 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-27 | 10.15 | 10.15 | 10.15 | 10.15 | 7600.0 | 10.15 |
2020-11-25 | 10.1 | 10.1 | 10.1 | 10.1 | 100.0 | 10.1 |
2020-11-24 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
2020-11-23 | 10.06 | 10.05 | 10.05 | 10.06 | 300.0 | 10.06 |
2020-11-20 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-11-19 | 10.06 | 10.05 | 10.06 | 10.05 | 600.0 | 10.05 |
2020-11-18 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
2020-11-17 | 10.05 | 10.05 | 10.05 | 10.05 | 200.0 | 10.05 |
2020-11-16 | 10.09 | 10.09 | 10.09 | 10.09 | 800.0 | 10.09 |
2020-11-13 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 | 10.05 |
2020-11-12 | 10.1 | 10.05 | 10.05 | 10.05 | 900.0 | 10.05 |
2020-11-11 | 10.1 | 10.05 | 10.06 | 10.1 | 400.0 | 10.1 |
2020-11-10 | 10.1 | 10.05 | 10.05 | 10.1 | 25200.0 | 10.1 |
2020-11-09 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-06 | 10.0 | 10.0 | 10.0 | 10.0 | 200.0 | 10.0 |
2020-11-05 | 10.07 | 10.07 | 10.07 | 10.07 | 100.0 | 10.07 |
2020-11-04 | 10.0 | 10.0 | 10.0 | 10.0 | 400.0 | 10.0 |
2020-11-03 | 10.0 | 10.0 | 10.0 | 10.0 | 0.0 | 10.0 |
2020-11-02 | 10.0 | 10.0 | 10.0 | 10.0 | 500.0 | 10.0 |
2020-10-30 | 9.99 | 9.95 | 9.99 | 9.98 | 24500.0 | 9.98 |
2020-10-29 | 9.98 | 9.97 | 9.97 | 9.98 | 52900.0 | 9.98 |
2020-10-28 | 10.1 | 10.0 | 10.0 | 10.0 | 161500.0 | 10.0 |
2020-10-27 | 10.01 | 10.01 | 10.01 | 10.01 | 200.0 | 10.01 |
2020-10-26 | 10.05 | 10.01 | 10.05 | 10.04 | 104700.0 | 10.04 |
2020-10-23 | 10.05 | 10.03 | 10.05 | 10.03 | 499900.0 | 10.03 |
2020-10-22 | 10.02 | 10.02 | 10.02 | 10.02 | 2200.0 | 10.02 |
2020-10-21 | 10.0 | 10.0 | 10.0 | 10.0 | 500.0 | 10.0 |
2020-10-20 | 10.02 | 10.02 | 10.02 | 10.02 | 700.0 | 10.02 |
2020-10-19 | 10.07 | 10.02 | 10.07 | 10.03 | 500.0 | 10.03 |
2020-10-16 | 10.33 | 10.03 | 10.33 | 10.03 | 200.0 | 10.03 |
2020-10-15 | 10.06 | 10.02 | 10.02 | 10.06 | 400.0 | 10.06 |
2020-10-14 | 10.01 | 10.01 | 10.01 | 10.01 | 0.0 | 10.01 |
2020-10-13 | 10.06 | 10.01 | 10.06 | 10.01 | 700.0 | 10.01 |
2020-10-12 | 10.05 | 10.05 | 10.05 | 10.05 | 700.0 | 10.05 |
2020-10-09 | 10.04 | 10.02 | 10.04 | 10.02 | 8000.0 | 10.02 |
2020-10-08 | 10.09 | 10.0 | 10.02 | 10.09 | 8000.0 | 10.09 |
2020-10-07 | 10.06 | 10.03 | 10.04 | 10.03 | 2000.0 | 10.03 |
2020-10-06 | 10.01 | 10.0 | 10.0 | 10.01 | 1300.0 | 10.01 |
2020-10-05 | 10.56 | 10.05 | 10.56 | 10.07 | 50300.0 | 10.07 |
2020-10-02 | 11.1 | 10.0 | 10.0 | 11.1 | 1400.0 | 11.1 |
2020-10-01 | 10.52 | 10.07 | 10.52 | 10.07 | 7800.0 | 10.07 |
2020-09-30 | 10.12 | 10.11 | 10.11 | 10.12 | 1800.0 | 10.12 |
2020-09-29 | 10.15 | 10.08 | 10.14 | 10.14 | 1400.0 | 10.14 |
2020-09-28 | 10.48 | 10.13 | 10.48 | 10.13 | 28600.0 | 10.13 |
2020-09-25 | 10.12 | 10.1 | 10.12 | 10.1 | 128700.0 | 10.1 |
2020-09-24 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-09-23 | 10.47 | 10.1 | 10.47 | 10.1 | 26100.0 | 10.1 |
2020-09-22 | 10.13 | 10.09 | 10.1 | 10.12 | 110700.0 | 10.12 |
2020-09-21 | 10.12 | 10.1 | 10.1 | 10.12 | 1900.0 | 10.12 |
2020-09-18 | 10.15 | 10.15 | 10.15 | 10.15 | 2100.0 | 10.15 |
2020-09-17 | 10.12 | 10.07 | 10.07 | 10.12 | 5300.0 | 10.12 |
2020-09-16 | 10.12 | 10.1 | 10.1 | 10.12 | 4100.0 | 10.12 |
2020-09-15 | 10.2 | 10.06 | 10.1 | 10.1 | 407900.0 | 10.1 |
2020-09-14 | 10.14 | 10.06 | 10.14 | 10.1 | 288500.0 | 10.1 |
2020-09-11 | 10.16 | 10.15 | 10.16 | 10.15 | 400.0 | 10.15 |
2020-09-10 | 10.45 | 10.05 | 10.05 | 10.15 | 609600.0 | 10.15 |
2020-09-09 | 10.33 | 10.06 | 10.14 | 10.06 | 48900.0 | 10.06 |
2020-09-08 | 10.17 | 10.05 | 10.17 | 10.05 | 204500.0 | 10.05 |
2020-09-04 | 10.24 | 10.1 | 10.11 | 10.15 | 1175400.0 | 10.15 |