Advertisement
Advertisement
U.S. Markets close in 3 hrs 2 mins
Advertisement
Advertisement
Advertisement
Advertisement

CrossingBridge Pre-Merger SPAC (SPC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.48-0.01 (-0.02%)
As of 10:11AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202120.4720.4820.4720.4820.48205
Dec 02, 202120.5120.5320.4920.4920.4917,500
Dec 01, 202120.5120.5220.5120.5120.518,700
Nov 30, 202120.5220.5220.5120.5220.523,700
Nov 29, 202120.4820.4920.4720.4920.493,900
Nov 26, 202120.5120.5120.4720.4920.492,300
Nov 24, 202120.5120.5120.4920.5120.5131,600
Nov 23, 202120.5120.5320.4720.4820.4818,900
Nov 22, 202120.5120.5220.4720.4920.4956,800
Nov 19, 202120.4820.4820.4720.4820.484,200
Nov 18, 202120.4520.4720.4420.4520.457,500
Nov 17, 202120.4420.7320.4320.4620.4666,200
Nov 16, 202120.4520.6320.4320.4520.4513,000
Nov 15, 202120.4520.4520.4120.4220.424,200
Nov 12, 202120.4520.5520.4220.4520.453,200
Nov 11, 202120.4120.4320.3920.3920.398,300
Nov 10, 202120.4120.6220.4020.4020.4030,200
Nov 09, 202120.3920.5020.3920.4020.4019,700
Nov 08, 202120.3920.3920.3720.3920.393,200
Nov 05, 202120.2720.3320.2720.3120.3172,300
Nov 04, 202120.2820.2920.2820.2820.28353,800
Nov 03, 202120.3020.3020.2720.2720.279,500
Nov 02, 202120.2820.2820.2520.2720.2725,600
Nov 01, 202120.2520.3120.2320.2720.2737,100
Oct 29, 202120.4620.4620.1520.3020.305,600
Oct 28, 202120.2320.2320.2320.2320.23200
Oct 27, 202120.2320.2320.2120.2120.21300
Oct 26, 202120.3320.3320.2520.3020.306,700
Oct 25, 202120.3520.3520.1520.1820.181,200
Oct 22, 202120.2320.2320.1220.1520.1523,600
Oct 21, 202120.0520.5520.0320.5320.5354,000
Oct 20, 202120.0320.0320.0320.0320.035,000
Oct 19, 202120.0320.0320.0320.0320.03800
Oct 18, 202120.0520.0520.0320.0320.033,600
Oct 15, 202120.0520.0520.0120.0120.016,000
Oct 14, 202120.0320.0320.0120.0120.01137,300
Oct 13, 202120.0320.0520.0320.0320.03128,400
Oct 12, 202120.0520.0520.0420.0520.052,000
Oct 11, 202120.0320.0320.0320.0320.03-
Oct 08, 202120.0520.0520.0220.0320.032,100
Oct 07, 202120.0020.0320.0020.0220.02300
Oct 06, 202120.0220.0220.0120.0120.012,600
Oct 05, 202120.0220.0320.0220.0220.0211,600
Oct 04, 202120.0220.0220.0120.0120.01700
Oct 01, 202120.0120.0120.0120.0120.011,000
Sep 30, 202120.0820.1020.0120.0420.0439,200
Sep 29, 202120.0920.0920.0320.0520.0587,100
Sep 28, 202120.0620.0620.0320.0520.0519,300
Sep 27, 202120.0420.0620.0420.0520.056,000
Sep 24, 202120.0520.0520.0420.0420.041,900
Sep 23, 202120.1120.1120.0220.0320.036,900
Sep 22, 202120.0120.0420.0120.0320.038,200
Sep 21, 202120.0120.0320.0120.0220.0269,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement