Catalyst Partners Acquisition Corp (NQ: CPARU )

9.880 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 9.935 9.935 9.870 9.880 1,150 +0.01(+0.10%)
Oct 19, 2021 9.978 9.978 9.858 9.870 1,536 +0.02(+0.20%)
Oct 18, 2021 10.00 10.00 9.850 9.850 2,307 -0.05(-0.51%)
Oct 15, 2021 9.840 9.940 9.840 9.900 12,314 -0.01(-0.10%)
Oct 14, 2021 9.910 9.970 9.900 9.910 4,386 +0.06(+0.61%)
Oct 13, 2021 9.920 10.000 9.850 9.850 1,103 -0.06(-0.61%)
Oct 12, 2021 10.00 10.00 9.910 9.910 902 -0.02(-0.20%)
Oct 11, 2021 9.930 9.930 9.930 9.930 410 +0.01(+0.10%)
Oct 07, 2021 9.920 9.920 9.920 51 +0.06(+0.61%)
Oct 06, 2021 9.890 9.890 9.839 9.860 1,430 -0.01(-0.09%)
Oct 05, 2021 9.891 9.891 9.869 9.869 370 -0.08(-0.83%)
Oct 04, 2021 9.952 9.952 9.952 9.952 677 +0.02(+0.22%)
Oct 01, 2021 9.920 9.950 9.860 9.930 57,577 +0.08(+0.81%)
Sep 30, 2021 9.910 9.930 9.850 9.850 6,802 -0.05(-0.51%)
Sep 29, 2021 9.900 9.976 9.900 9.900 2,166 -0.01(-0.10%)
Sep 27, 2021 9.910 9.910 9.910 26 +0.01(+0.10%)
Sep 24, 2021 9.990 9.990 9.830 9.900 2,307 +0.02(+0.20%)
Sep 23, 2021 10.00 10.00 9.820 9.880 3,221 -0.03(-0.30%)
Sep 22, 2021 9.960 10.00 9.900 9.910 9,012 -0.04(-0.40%)
Sep 21, 2021 9.968 9.968 9.930 9.950 5,073 +0.06(+0.61%)
Sep 20, 2021 9.880 9.910 9.860 9.890 1,044 +0.06(+0.61%)
Sep 17, 2021 9.900 9.900 9.830 9.830 6,700 -0.06(-0.61%)
Sep 16, 2021 9.950 9.960 9.890 9.890 4,727 -0.06(-0.60%)
Sep 15, 2021 9.920 9.965 9.910 9.950 8,297 +0.07(+0.71%)
Sep 14, 2021 9.821 9.920 9.821 9.880 2,638 -0.02(-0.20%)
Sep 13, 2021 9.900 9.903 9.840 9.900 3,138 +0.06(+0.61%)
Sep 10, 2021 9.870 9.910 9.840 9.840 2,117 -0.04(-0.46%)
Sep 09, 2021 9.881 9.900 9.860 9.885 1,750 +0.02(+0.15%)
Sep 08, 2021 9.920 9.920 9.870 9.870 651 +0.02(+0.20%)
Sep 07, 2021 9.920 9.920 9.820 9.850 3,887 +0.03(+0.31%)
Sep 03, 2021 9.828 9.828 9.820 9.820 1,420 -0.02(-0.18%)
Sep 02, 2021 9.910 9.920 9.820 9.838 1,205 -0.01(-0.12%)
Sep 01, 2021 9.830 9.920 9.780 9.850 33,584 +0.02(+0.20%)
Aug 31, 2021 9.900 9.900 9.830 9.830 1,794 -0.02(-0.20%)
Aug 30, 2021 9.900 9.920 9.850 9.850 5,044 +0.00(+0.00%)
Aug 27, 2021 9.910 9.910 9.850 9.850 3,049 -0.01(-0.10%)
Aug 26, 2021 9.900 9.920 9.860 9.860 5,196 +0.01(+0.10%)
Aug 25, 2021 9.893 9.893 9.850 9.850 3,107 -0.01(-0.05%)
Aug 24, 2021 9.880 9.880 9.855 9.855 16,543 +0.01(+0.05%)
Aug 23, 2021 9.900 9.900 9.850 9.850 13,048 +0.03(+0.31%)
Aug 20, 2021 9.950 9.950 9.810 9.820 11,259 -0.14(-1.41%)
Aug 19, 2021 9.960 9.970 9.910 9.960 7,585 +0.05(+0.50%)
Aug 18, 2021 10.00 10.03 9.910 9.910 1,915 +0.00(+0.00%)
Aug 17, 2021 9.960 9.960 9.910 9.910 112,597 -0.01(-0.10%)
Aug 16, 2021 9.970 9.993 9.920 9.920 2,698 -0.05(-0.50%)
Aug 13, 2021 9.980 10.06 9.970 9.970 2,562 +0.00(+0.00%)
Aug 12, 2021 10.05 10.05 9.970 9.970 1,785 +0.00(+0.00%)
Aug 11, 2021 10.05 10.05 9.970 9.970 2,854 -0.04(-0.40%)
Aug 10, 2021 10.15 10.15 9.990 10.01 9,370 -0.03(-0.30%)
Aug 09, 2021 10.08 10.08 10.01 10.04 2,822 +0.00(+0.00%)
Aug 06, 2021 10.10 10.10 9.980 10.04 4,856 -0.03(-0.25%)
Aug 05, 2021 10.05 10.10 9.990 10.06 16,039 +0.08(+0.85%)
Aug 04, 2021 10.05 10.06 9.980 9.980 4,342 -0.02(-0.20%)
Aug 03, 2021 9.980 10.04 9.970 10.00 197,176 +0.02(+0.20%)
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.