Chavant Capital Acquisition Corp. - CLAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2023	9.79	10.66	10.66	12	9.45	27,164
December 20, 2023	9.76	10.02	10.02	10.47	9.01	8,937
December 19, 2023	9.89	10.83	10.83	10.84	9.53	9,823
December 18, 2023	9.41	11.31	11.31	11.5	9.33	8,593
December 15, 2023	8.43	11.68	11.68	11.68	8.28	148,461
December 14, 2023	11.7	11.7	11.7	12.5	10.2	12,087
December 13, 2023	11.12	11.12	11.12	11.12	11.12	0
December 12, 2023	11.12	11.12	11.12	11.12	11.12	0
December 11, 2023	10.83	11.12	11.12	11.12	10.83	786
December 08, 2023	11.37	11.65	11.65	11.65	11.37	7,728
December 07, 2023	11.3	11.5	11.5	11.5	11.3	8,071
December 06, 2023	11.32	11.31	11.31	11.43	11.3	2,879
December 05, 2023	11.3	11.3	11.3	11.3	11.3	407
December 04, 2023	11.5	11.34	11.34	11.5	11.3	2,756
December 01, 2023	11.45	11.45	11.45	11.45	11.45	100
November 30, 2023	11.27	11.27	11.27	11.27	11.27	200
November 29, 2023	11.27	11.27	11.27	11.27	11.27	0
November 28, 2023	11.27	11.27	11.27	11.27	11.27	1,799
November 27, 2023	11.27	11.27	11.27	11.27	11.27	0
November 24, 2023	11.27	11.27	11.27	11.27	11.27	0
November 22, 2023	11.27	11.27	11.27	11.27	11.27	570
November 21, 2023	11.21	11.21	11.21	11.21	11.21	845
November 20, 2023	11.4	11.4	11.4	11.4	11.4	102
November 17, 2023	11.35	11.35	11.35	11.35	11.35	0
November 16, 2023	11.4	11.35	11.35	11.4	11.34	1,032
November 15, 2023	11.25	11.25	11.25	11.25	11.25	396
November 14, 2023	11.25	11.25	11.25	11.25	11.25	202
November 13, 2023	11.22	11.22	11.22	11.22	11.22	0
November 10, 2023	11.2	11.22	11.22	11.5	11.2	3,067
November 09, 2023	11.2	11.2	11.2	11.2	11.2	2,696
November 08, 2023	11.1	11.15	11.15	11.15	11.1	3,045
November 07, 2023	11.1	11.1	11.1	11.1	11.1	0
November 06, 2023	11.1	11.1	11.1	11.1	11.1	0
November 03, 2023	11.07	11.1	11.1	11.1	11.07	3,300
November 02, 2023	11.07	11.07	11.07	11.07	11.07	302
November 01, 2023	11.05	11.05	11.05	11.05	11.05	0
October 31, 2023	11.07	11.05	11.05	11.07	11.05	1,430
October 30, 2023	11.1	11.08	11.08	11.1	11.08	300
October 27, 2023	11.07	11.07	11.07	11.07	11.07	0
October 26, 2023	11.07	11.07	11.07	11.07	11.07	200
October 25, 2023	11.26	11.26	11.26	11.26	11.26	0
October 24, 2023	11.26	11.26	11.26	11.26	11.26	0
October 23, 2023	11.07	11.26	11.26	11.26	11.05	502
October 20, 2023	11.15	11.15	11.15	11.15	11.15	0
October 19, 2023	11.15	11.15	11.15	11.15	11.15	101
October 18, 2023	11.15	11.15	11.15	11.15	11.15	100
October 17, 2023	11.1	11.1	11.1	11.1	11.1	0
October 16, 2023	11.1	11.1	11.1	11.1	11.1	101
October 13, 2023	11.1	11.1	11.1	11.1	11.1	100
October 12, 2023	11.1	11.1	11.1	11.1	11.1	101
October 11, 2023	11.1	11.1	11.1	11.1	11.1	100
October 10, 2023	11.1	11.1	11.1	11.1	11.1	101
October 09, 2023	11.1	11.1	11.1	11.1	11.1	101
October 06, 2023	11.1	11.1	11.1	11.1	11.1	104
October 05, 2023	11.09	11.09	11.09	11.09	11.09	100
October 04, 2023	11.05	11.05	11.05	11.05	11.05	0
October 03, 2023	11.05	11.05	11.05	11.05	11.05	0
October 02, 2023	11.05	11.05	11.05	11.05	11.05	101
September 29, 2023	11.1	11.1	11.1	11.1	11.1	0
September 28, 2023	11.1	11.1	11.1	11.1	11.1	0

Chavant Capital Acquisition Corp. (CLAY) NASDAQ