Advertisement
Advertisement
U.S. markets open in 2 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Carney Technology Acquisition Corp. II (CTAQ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
10.180.00 (0.00%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202310.1910.1910.1710.1810.1824,100
Feb 03, 202310.1710.1810.1710.1810.1863,000
Feb 02, 202310.1810.1810.1810.1810.18100
Feb 01, 202310.1710.1710.1710.1710.17-
Jan 31, 202310.1710.1710.1710.1710.1762,800
Jan 30, 202310.1810.1810.1810.1810.18200
Jan 27, 202310.1810.1810.1810.1810.185,300
Jan 26, 202310.1710.1810.1610.1610.16113,200
Jan 25, 202310.1710.1710.1610.1710.1725,100
Jan 24, 202310.1710.1710.1610.1610.164,500
Jan 23, 202310.1710.1710.1710.1710.17500
Jan 20, 202310.1810.1810.1810.1810.182,400
Jan 19, 202310.1810.1810.1810.1810.18-
Jan 18, 202310.1910.2010.1810.1810.188,500
Jan 17, 202310.1910.1910.1910.1910.1918,900
Jan 13, 202310.1910.2010.1810.1810.1825,500
Jan 12, 202310.1810.2010.1710.2010.2085,700
Jan 11, 202310.1810.1910.1810.1810.185,600
Jan 10, 202310.1410.1810.1410.1810.1862,000
Jan 09, 202310.1410.1410.1410.1410.145,200
Jan 06, 202310.3010.3110.1310.1310.136,800
Jan 05, 202310.1610.1910.1310.1410.1455,000
Jan 04, 202310.4110.6410.1610.1610.1613,400
Jan 03, 202310.3710.5310.2510.2510.257,500
Dec 30, 202210.1310.3410.1310.2410.246,300
Dec 29, 202210.1510.1510.1510.1510.15200
Dec 28, 202210.4510.4510.1110.1310.1314,400
Dec 27, 202210.2010.4810.1210.1410.14160,200
Dec 23, 202210.1610.1610.1410.1410.141,000
Dec 22, 202210.5510.5510.1610.3010.3024,100
Dec 21, 202210.1810.1810.1810.1810.18200
Dec 20, 202210.1210.3110.1110.3110.314,500
Dec 19, 202210.1210.1210.1210.1210.12300
Dec 16, 202210.3110.3510.1310.3510.351,800
Dec 15, 202210.1210.3810.1110.2910.2918,400
Dec 14, 202210.1410.1510.1110.1410.1415,200
Dec 13, 202210.1110.1510.1110.1510.152,002,700
Dec 12, 202210.0510.1510.0510.1510.154,000
Dec 09, 202210.0510.0510.0410.0410.042,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement