Catalyst Partners Acquisition Corp (NQ: CPARU )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 0 | +0.00(+0.00%) | ||||
| Jan 30, 2023 | 9.591 | 10.45 | 9.570 | 10.22 | 9,251 | +0.15(+1.54%) |
| Jan 27, 2023 | 9.665 | 10.22 | 9.665 | 10.07 | 5,074 | -0.01(-0.10%) |
| Jan 26, 2023 | 10.000 | 10.08 | 9.982 | 10.08 | 3,301 | +0.04(+0.40%) |
| Jan 25, 2023 | 10.03 | 10.09 | 10.02 | 10.04 | 2,039 | -0.08(-0.79%) |
| Jan 24, 2023 | 10.18 | 10.18 | 10.11 | 10.12 | 4,340 | -0.02(-0.15%) |
| Jan 23, 2023 | 10.11 | 10.14 | 10.11 | 10.13 | 5,657 | +0.02(+0.15%) |
| Jan 20, 2023 | 10.05 | 10.15 | 9.910 | 10.12 | 13,769 | +0.02(+0.20%) |
| Jan 19, 2023 | 10.11 | 10.13 | 10.10 | 10.10 | 8,850 | -0.02(-0.20%) |
| Jan 18, 2023 | 10.12 | 10.13 | 10.12 | 10.12 | 24,613 | +0.00(+0.00%) |
| Jan 17, 2023 | 10.12 | 10.12 | 9.680 | 10.12 | 19,953 | -0.00(-0.00%) |
| Jan 13, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 727 | -0.02(-0.20%) |
| Jan 12, 2023 | 10.14 | 10.14 | 10.13 | 10.14 | 1,400 | +0.00(+0.00%) |
| Jan 11, 2023 | 10.11 | 10.14 | 10.11 | 10.14 | 15,450 | +0.03(+0.33%) |
| Jan 09, 2023 | 10.11 | 70 | +0.09(+0.86%) | |||
| Jan 06, 2023 | 10.03 | 10.03 | 10.02 | 10.02 | 630 | -0.01(-0.10%) |
| Jan 04, 2023 | 10.03 | 30 | +0.00(+0.00%) | |||
| Jan 03, 2023 | 10.04 | 10.04 | 10.03 | 10.03 | 800 | -0.02(-0.20%) |
| Dec 30, 2022 | 9.850 | 10.06 | 9.850 | 10.05 | 6,465 | -0.04(-0.39%) |
| Dec 28, 2022 | 10.09 | 100 | +0.02(+0.19%) | |||
| Dec 23, 2022 | 10.07 | 20 | +0.04(+0.40%) | |||
| Dec 22, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 270 | +0.00(+0.00%) |
| Dec 20, 2022 | 10.03 | 0 | -0.04(-0.38%) | |||
| Dec 19, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 200 | +0.04(+0.38%) |
| Dec 16, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 949 | +0.01(+0.10%) |
| Dec 15, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 1,234 | -0.01(-0.10%) |
| Dec 14, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 300 | +0.02(+0.20%) |
| Dec 13, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 560 | -0.02(-0.20%) |
| Dec 12, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 500 | +0.00(+0.00%) |
| Dec 09, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 131,515 | +0.00(+0.00%) |
| Dec 06, 2022 | 10.03 | 255 | +0.04(+0.40%) | |||
| Dec 02, 2022 | 9.990 | 0 | +0.00(+0.00%) | |||
| Nov 30, 2022 | 9.990 | 0 | -0.02(-0.20%) | |||
| Nov 29, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 150 | -0.14(-1.42%) |
| Nov 28, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.18(+1.82%) |
| Nov 23, 2022 | 9.972 | 0 | -0.25(-2.47%) | |||
| Nov 22, 2022 | 9.970 | 10.22 | 9.970 | 10.22 | 272 | +0.23(+2.35%) |
| Nov 21, 2022 | 9.970 | 9.990 | 9.970 | 9.990 | 1,300 | +0.03(+0.30%) |
| Nov 17, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
| Nov 14, 2022 | 9.960 | 0 | +0.00(+0.00%) | |||
| Nov 11, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 909 | +0.01(+0.10%) |
| Nov 10, 2022 | 9.950 | 9.950 | 9.941 | 9.950 | 1,100 | +0.00(+0.00%) |
| Nov 09, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 500 | +0.00(+0.00%) |
| Nov 04, 2022 | 9.950 | 48 | +0.00(+0.00%) | |||
| Nov 02, 2022 | 9.950 | 50 | +0.00(+0.00%) | |||
| Oct 31, 2022 | 9.950 | 0 | +0.04(+0.40%) | |||
| Oct 27, 2022 | 9.910 | 20 | +0.00(+0.00%) | |||
| Oct 26, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 201 | +0.00(+0.00%) |
| Oct 25, 2022 | 9.950 | 9.950 | 9.910 | 9.910 | 867 | +0.01(+0.10%) |
| Oct 20, 2022 | 9.900 | 0 | +0.02(+0.19%) | |||
| Oct 17, 2022 | 9.881 | 0 | +0.01(+0.11%) | |||
| Oct 12, 2022 | 9.870 | 11 | -0.03(-0.30%) | |||
| Oct 10, 2022 | 9.900 | 31 | +0.03(+0.30%) | |||
| Oct 05, 2022 | 9.870 | 50 | +0.02(+0.20%) | |||
| Oct 04, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 829 | +0.00(+0.00%) |
| Oct 03, 2022 | 9.830 | 9.860 | 9.830 | 9.850 | 6,303 | -0.03(-0.30%) |
| Sep 30, 2022 | 9.830 | 9.880 | 9.830 | 9.880 | 1,330 | +0.05(+0.51%) |
| Sep 28, 2022 | 9.830 | 100 | +0.00(+0.00%) | |||
| Sep 27, 2022 | 9.850 | 9.855 | 9.830 | 9.830 | 3,154 | -0.00(-0.00%) |
| Sep 26, 2022 | 9.900 | 9.930 | 9.830 | 9.830 | 2,253 | -0.02(-0.20%) |
| Sep 23, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 1,635 | +0.01(+0.10%) |
| Sep 19, 2022 | 9.840 | 15 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 9.850 | 9.920 | 9.840 | 9.840 | 1,050 | +0.02(+0.20%) |
| Sep 14, 2022 | 9.820 | 0 | -0.06(-0.61%) | |||
| Sep 12, 2022 | 9.880 | 65 | +0.03(+0.30%) | |||
| Sep 06, 2022 | 9.850 | 10 | +0.00(+0.00%) | |||
| Sep 02, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 800 | +0.01(+0.10%) |
| Aug 31, 2022 | 9.840 | 0 | +0.00(+0.00%) | |||
| Aug 30, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 981 | +0.01(+0.10%) |
| Aug 29, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | +0.03(+0.31%) |
| Aug 26, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.02(-0.24%) |
| Aug 25, 2022 | 9.810 | 9.824 | 9.810 | 9.824 | 670 | +0.04(+0.45%) |
| Aug 24, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 263 | -0.03(-0.31%) |
| Aug 23, 2022 | 9.830 | 9.840 | 9.810 | 9.810 | 404 | -0.02(-0.20%) |
| Aug 18, 2022 | 9.830 | 1 | -0.10(-1.01%) | |||
| Aug 17, 2022 | 9.830 | 9.930 | 9.820 | 9.930 | 102,030 | +0.14(+1.43%) |
| Aug 16, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 3,513 | -0.04(-0.41%) |
| Aug 15, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 433 | +0.02(+0.20%) |
| Aug 12, 2022 | 9.830 | 9.830 | 9.810 | 9.810 | 550 | +0.00(+0.00%) |
| Aug 11, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 100 | +0.01(+0.10%) |
| Aug 09, 2022 | 9.800 | 74 | -0.02(-0.20%) | |||
| Aug 08, 2022 | 9.800 | 9.830 | 9.800 | 9.820 | 39,917 | +0.02(+0.20%) |
| Aug 05, 2022 | 9.830 | 9.830 | 9.800 | 9.800 | 2,225 | -0.01(-0.10%) |
| Aug 04, 2022 | 9.810 | 9.830 | 9.800 | 9.810 | 21,682 | +0.03(+0.31%) |
| Aug 03, 2022 | 9.820 | 9.820 | 9.780 | 9.780 | 200 | -0.04(-0.41%) |
| Aug 02, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 900 | +0.03(+0.31%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
