Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 31 minutes

S&P Futures
4,124.25
+0.75(+0.02%)
Dow Futures
33,900.00
-34.00(-0.10%)
Nasdaq Futures
12,533.00
+17.50(+0.14%)
Russell 2000 Futures
1,963.20
-1.90(-0.10%)
Crude Oil
75.33
+1.22(+1.65%)
Gold
1,879.30
-0.20(-0.01%)

Advertisement

Carney Technology Acquisition Corp. II (CTAQ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

10.18

0.00

(0.00%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	10.19	10.19	10.17	10.18	10.18	24,100
Feb 03, 2023	10.17	10.18	10.17	10.18	10.18	63,000
Feb 02, 2023	10.18	10.18	10.18	10.18	10.18	100
Feb 01, 2023	10.17	10.17	10.17	10.17	10.17	-
Jan 31, 2023	10.17	10.17	10.17	10.17	10.17	62,800
Jan 30, 2023	10.18	10.18	10.18	10.18	10.18	200
Jan 27, 2023	10.18	10.18	10.18	10.18	10.18	5,300
Jan 26, 2023	10.17	10.18	10.16	10.16	10.16	113,200
Jan 25, 2023	10.17	10.17	10.16	10.17	10.17	25,100
Jan 24, 2023	10.17	10.17	10.16	10.16	10.16	4,500
Jan 23, 2023	10.17	10.17	10.17	10.17	10.17	500
Jan 20, 2023	10.18	10.18	10.18	10.18	10.18	2,400
Jan 19, 2023	10.18	10.18	10.18	10.18	10.18	-
Jan 18, 2023	10.19	10.20	10.18	10.18	10.18	8,500
Jan 17, 2023	10.19	10.19	10.19	10.19	10.19	18,900
Jan 13, 2023	10.19	10.20	10.18	10.18	10.18	25,500
Jan 12, 2023	10.18	10.20	10.17	10.20	10.20	85,700
Jan 11, 2023	10.18	10.19	10.18	10.18	10.18	5,600
Jan 10, 2023	10.14	10.18	10.14	10.18	10.18	62,000
Jan 09, 2023	10.14	10.14	10.14	10.14	10.14	5,200
Jan 06, 2023	10.30	10.31	10.13	10.13	10.13	6,800
Jan 05, 2023	10.16	10.19	10.13	10.14	10.14	55,000
Jan 04, 2023	10.41	10.64	10.16	10.16	10.16	13,400
Jan 03, 2023	10.37	10.53	10.25	10.25	10.25	7,500
Dec 30, 2022	10.13	10.34	10.13	10.24	10.24	6,300
Dec 29, 2022	10.15	10.15	10.15	10.15	10.15	200
Dec 28, 2022	10.45	10.45	10.11	10.13	10.13	14,400
Dec 27, 2022	10.20	10.48	10.12	10.14	10.14	160,200
Dec 23, 2022	10.16	10.16	10.14	10.14	10.14	1,000
Dec 22, 2022	10.55	10.55	10.16	10.30	10.30	24,100
Dec 21, 2022	10.18	10.18	10.18	10.18	10.18	200
Dec 20, 2022	10.12	10.31	10.11	10.31	10.31	4,500
Dec 19, 2022	10.12	10.12	10.12	10.12	10.12	300
Dec 16, 2022	10.31	10.35	10.13	10.35	10.35	1,800
Dec 15, 2022	10.12	10.38	10.11	10.29	10.29	18,400
Dec 14, 2022	10.14	10.15	10.11	10.14	10.14	15,200
Dec 13, 2022	10.11	10.15	10.11	10.15	10.15	2,002,700
Dec 12, 2022	10.05	10.15	10.05	10.15	10.15	4,000
Dec 09, 2022	10.05	10.05	10.04	10.04	10.04	2,400
Dec 08, 2022	10.04	10.05	9.93	10.05	10.05	5,900
Dec 07, 2022	10.06	10.06	10.05	10.05	10.05	19,400
Dec 06, 2022	10.06	10.06	10.06	10.06	10.06	63,400
Dec 05, 2022	10.05	10.06	10.05	10.05	10.05	25,900
Dec 02, 2022	10.05	10.06	10.05	10.06	10.06	400
Dec 01, 2022	10.04	10.05	10.04	10.04	10.04	136,600
Nov 30, 2022	10.06	10.06	10.05	10.05	10.05	119,300
Nov 29, 2022	10.04	10.04	10.04	10.04	10.04	-
Nov 28, 2022	10.06	10.06	10.04	10.04	10.04	17,900
Nov 25, 2022	10.04	10.06	10.04	10.04	10.04	1,308,500
Nov 23, 2022	10.05	10.05	10.05	10.05	10.05	6,500
Nov 22, 2022	10.03	10.06	10.03	10.04	10.04	74,400
Nov 21, 2022	10.04	10.04	10.03	10.03	10.03	17,700
Nov 18, 2022	10.03	10.03	10.03	10.03	10.03	64,300
Nov 17, 2022	10.03	10.04	10.03	10.04	10.04	1,900
Nov 16, 2022	10.03	10.04	10.03	10.03	10.03	1,000
Nov 15, 2022	10.02	10.03	10.02	10.03	10.03	43,800
Nov 14, 2022	10.02	10.02	10.02	10.02	10.02	500
Nov 11, 2022	10.02	10.02	10.01	10.02	10.02	31,000
Nov 10, 2022	10.02	10.02	10.02	10.02	10.02	-
Nov 09, 2022	10.02	10.03	10.02	10.02	10.02	6,200
Nov 08, 2022	10.02	10.02	10.02	10.02	10.02	1,900
Nov 07, 2022	10.02	10.02	10.02	10.02	10.02	1,400
Nov 04, 2022	10.01	10.01	10.01	10.01	10.01	200
Nov 03, 2022	10.01	10.02	10.01	10.02	10.02	33,400
Nov 02, 2022	10.02	10.02	10.01	10.02	10.02	4,100
Nov 01, 2022	10.00	10.01	10.00	10.01	10.01	79,000
Oct 31, 2022	10.01	10.01	10.00	10.00	10.00	800
Oct 28, 2022	10.00	10.01	10.00	10.00	10.00	42,600
Oct 27, 2022	10.00	10.00	10.00	10.00	10.00	15,600
Oct 26, 2022	10.00	10.00	9.99	10.00	10.00	29,500
Oct 25, 2022	10.00	10.00	9.99	9.99	9.99	144,400
Oct 24, 2022	9.99	9.99	9.99	9.99	9.99	6,400
Oct 21, 2022	9.99	9.99	9.99	9.99	9.99	2,000
Oct 20, 2022	9.99	9.99	9.98	9.99	9.99	8,300
Oct 19, 2022	9.98	9.98	9.97	9.98	9.98	105,600
Oct 18, 2022	9.98	9.98	9.97	9.97	9.97	4,700
Oct 17, 2022	9.97	9.98	9.97	9.98	9.98	2,000
Oct 14, 2022	9.97	9.97	9.97	9.97	9.97	200
Oct 13, 2022	9.98	9.98	9.97	9.97	9.97	500
Oct 12, 2022	9.98	9.98	9.98	9.98	9.98	100
Oct 11, 2022	9.97	9.97	9.97	9.97	9.97	2,200
Oct 10, 2022	9.98	9.98	9.98	9.98	9.98	-
Oct 07, 2022	9.97	9.98	9.96	9.98	9.98	61,400
Oct 06, 2022	9.97	9.97	9.97	9.97	9.97	300
Oct 05, 2022	9.96	9.96	9.96	9.96	9.96	2,200
Oct 04, 2022	9.96	9.97	9.96	9.96	9.96	220,700
Oct 03, 2022	9.95	9.97	9.95	9.96	9.96	441,600
Sep 30, 2022	9.95	9.96	9.94	9.96	9.96	89,600
Sep 29, 2022	9.95	9.95	9.95	9.95	9.95	300
Sep 28, 2022	9.94	9.95	9.92	9.95	9.95	359,000
Sep 27, 2022	9.94	9.94	9.93	9.93	9.93	71,100
Sep 26, 2022	9.94	9.94	9.92	9.92	9.92	248,600
Sep 23, 2022	9.94	9.94	9.94	9.94	9.94	2,300
Sep 22, 2022	9.94	9.95	9.94	9.95	9.95	700
Sep 21, 2022	9.94	9.94	9.94	9.94	9.94	700
Sep 20, 2022	9.94	9.95	9.93	9.95	9.95	26,300
Sep 19, 2022	9.93	9.93	9.93	9.93	9.93	-
Sep 16, 2022	9.93	9.93	9.93	9.93	9.93	7,700
Sep 15, 2022	9.94	9.95	9.94	9.94	9.94	60,700
Sep 14, 2022	9.94	9.94	9.94	9.94	9.94	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,124.25+0.75(+0.02%)

Dow Futures33,900.00-34.00(-0.10%)

Nasdaq Futures12,533.00+17.50(+0.14%)

Russell 2000 Futures1,963.20-1.90(-0.10%)

Crude Oil75.33+1.22(+1.65%)

Gold1,879.30-0.20(-0.01%)

Carney Technology Acquisition Corp. II (CTAQ)

S&P Futures
4,124.25
+0.75(+0.02%)

Dow Futures
33,900.00
-34.00(-0.10%)

Nasdaq Futures
12,533.00
+17.50(+0.14%)

Russell 2000 Futures
1,963.20
-1.90(-0.10%)

Crude Oil
75.33
+1.22(+1.65%)

Gold
1,879.30
-0.20(-0.01%)