HighCape Capital Acquisition Corp. Unitのデータ

HighCape Capital Acquisition Corp. Unitの基本情報

名前 HighCape Capital Acquisition Corp. Unit
ティッカー CAPAU
United States
上場年 2020.0
セクター Finance

HighCape Capital Acquisition Corp. Unitの過去1年の値動き

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