Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Carney Technology Acquisition Corp. II (CTAQ)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
10.04+0.09 (+0.90%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202210.0510.0510.0410.0410.042,380
Dec 08, 202210.0410.059.9310.0510.055,900
Dec 07, 202210.0610.0610.0510.0510.0519,400
Dec 06, 202210.0610.0610.0610.0610.0663,400
Dec 05, 202210.0510.0610.0510.0510.0525,900
Dec 02, 202210.0510.0610.0510.0610.06400
Dec 01, 202210.0410.0510.0410.0410.04136,600
Nov 30, 202210.0610.0610.0510.0510.05119,300
Nov 29, 202210.0410.0410.0410.0410.04-
Nov 28, 202210.0610.0610.0410.0410.0417,900
Nov 25, 202210.0410.0610.0410.0410.041,308,500
Nov 23, 202210.0510.0510.0510.0510.056,500
Nov 22, 202210.0310.0610.0310.0410.0474,400
Nov 21, 202210.0410.0410.0310.0310.0317,700
Nov 18, 202210.0310.0310.0310.0310.0364,300
Nov 17, 202210.0310.0410.0310.0410.041,900
Nov 16, 202210.0310.0410.0310.0310.031,000
Nov 15, 202210.0210.0310.0210.0310.0343,800
Nov 14, 202210.0210.0210.0210.0210.02500
Nov 11, 202210.0210.0210.0110.0210.0231,000
Nov 10, 202210.0210.0210.0210.0210.02-
Nov 09, 202210.0210.0310.0210.0210.026,200
Nov 08, 202210.0210.0210.0210.0210.021,900
Nov 07, 202210.0210.0210.0210.0210.021,400
Nov 04, 202210.0110.0110.0110.0110.01200
Nov 03, 202210.0110.0210.0110.0210.0233,400
Nov 02, 202210.0210.0210.0110.0210.024,100
Nov 01, 202210.0010.0110.0010.0110.0179,000
Oct 31, 202210.0110.0110.0010.0010.00800
Oct 28, 202210.0010.0110.0010.0010.0042,600
Oct 27, 202210.0010.0010.0010.0010.0015,600
Oct 26, 202210.0010.009.9910.0010.0029,500
Oct 25, 202210.0010.009.999.999.99144,400
Oct 24, 20229.999.999.999.999.996,400
Oct 21, 20229.999.999.999.999.992,000
Oct 20, 20229.999.999.989.999.998,300
Oct 19, 20229.989.989.979.989.98105,600
Oct 18, 20229.989.989.979.979.974,700
Oct 17, 20229.979.989.979.989.982,000
Oct 14, 20229.979.979.979.979.97200
Oct 13, 20229.989.989.979.979.97500
Oct 12, 20229.989.989.989.989.98100
Oct 11, 20229.979.979.979.979.972,200
Oct 10, 20229.989.989.989.989.98-
Oct 07, 20229.979.989.969.989.9861,400
Oct 06, 20229.979.979.979.979.97300
Oct 05, 20229.969.969.969.969.962,200
Oct 04, 20229.969.979.969.969.96220,700
Oct 03, 20229.959.979.959.969.96441,600
Sep 30, 20229.959.969.949.969.9689,600
Sep 29, 20229.959.959.959.959.95300
Sep 28, 20229.949.959.929.959.95359,000
Sep 27, 20229.949.949.939.939.9371,100
Sep 26, 20229.949.949.929.929.92248,600
Sep 23, 20229.949.949.949.949.942,300
Sep 22, 20229.949.959.949.959.95700
Sep 21, 20229.949.949.949.949.94700
Sep 20, 20229.949.959.939.959.9526,300
Sep 19, 20229.939.939.939.939.93-
Sep 16, 20229.939.939.939.939.937,700
Sep 15, 20229.949.959.949.949.9460,700
Sep 14, 20229.949.949.949.949.94300
Sep 13, 20229.939.939.939.939.93-
Sep 12, 20229.949.949.939.939.93100,500
Sep 09, 20229.929.939.929.929.92100,200
Sep 08, 20229.939.939.939.939.93-
Sep 07, 20229.939.939.939.939.93200,000
Sep 06, 20229.939.939.939.939.93-
Sep 02, 20229.939.939.939.939.93-
Sep 01, 20229.959.959.939.939.936,200
Aug 31, 20229.929.949.929.949.9417,400
Aug 30, 20229.929.929.929.929.925,000
Aug 29, 20229.939.949.919.929.92176,000
Aug 26, 20229.919.929.919.929.9213,400
Aug 25, 20229.919.919.919.919.91200
Aug 24, 20229.919.919.909.919.9190,600
Aug 23, 20229.919.919.919.919.91300
Aug 22, 20229.929.939.919.939.9312,200
Aug 19, 20229.909.929.909.929.921,000
Aug 18, 20229.909.909.909.909.90-
Aug 17, 20229.909.909.909.909.90-
Aug 16, 20229.909.909.909.909.90-
Aug 15, 20229.909.909.909.909.90-
Aug 12, 20229.909.909.909.909.90100
Aug 11, 20229.919.919.909.909.90381,100
Aug 10, 20229.909.919.899.909.9020,600
Aug 09, 20229.909.909.909.909.9054,500
Aug 08, 20229.909.909.909.909.90-
Aug 05, 20229.899.909.899.909.902,400
Aug 04, 20229.909.909.909.909.90100
Aug 03, 20229.909.909.909.909.903,800
Aug 02, 20229.899.899.889.899.89191,400
Aug 01, 20229.899.909.899.909.90824,500
Jul 29, 20229.909.909.899.909.901,500
Jul 28, 20229.909.909.909.909.9071,800
Jul 27, 20229.909.919.899.919.9150,800
Jul 26, 20229.899.899.899.899.89290,100
Jul 25, 20229.909.909.889.889.88461,700
Jul 22, 20229.899.899.889.899.89130,400
Jul 21, 20229.889.889.889.889.883,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement