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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 21, 2023	0.05	0.05	0.05	0.06	0.03	124,275
December 20, 2023	0.04	0.04	0.04	0.04	0.04	284
December 19, 2023	0.03	0.05	0.05	0.05	0.03	261,052
December 15, 2023	0.01	0.01	0.01	0.01	0.01	1,783
December 14, 2023	0.01	0.01	0.01	0.01	0.01	31,670
December 13, 2023	0.02	0.01	0.01	0.04	0.01	45,124
December 12, 2023	0.04	0.04	0.04	0.04	0.04	1,227
December 11, 2023	0.03	0.02	0.02	0.03	0.02	71,600
December 08, 2023	0.03	0.02	0.02	0.03	0.02	78,567
December 06, 2023	0.03	0.03	0.03	0.03	0.02	65,651
November 30, 2023	0.03	0.03	0.03	0.03	0.03	70,200
November 27, 2023	0.03	0.03	0.03	0.04	0.02	230,323
November 22, 2023	0.03	0.03	0.03	0.03	0.02	2,125
November 14, 2023	0.02	0.02	0.02	0.02	0.02	32,869
November 13, 2023	0.04	0.02	0.02	0.04	0.01	1,456
November 10, 2023	0.03	0.03	0.03	0.05	0.03	59,934
November 08, 2023	0.02	0.02	0.02	0.02	0.02	33,196
November 07, 2023	0.02	0.02	0.02	0.02	0.02	42,711
November 06, 2023	0.02	0.02	0.02	0.02	0.02	311
November 03, 2023	0.02	0.02	0.02	0.02	0.02	75,711
November 02, 2023	0.02	0.02	0.02	0.02	0.02	22,625
November 01, 2023	0.02	0.02	0.02	0.02	0.02	26,091
October 31, 2023	0.02	0.02	0.02	0.02	0.02	106,591
October 30, 2023	0.02	0.02	0.02	0.02	0.02	10,358
October 26, 2023	0.02	0.02	0.02	0.02	0.02	200
October 25, 2023	0.02	0.02	0.02	0.02	0.02	8,812
October 20, 2023	0.04	0.04	0.04	0.04	0.04	700
October 19, 2023	0.02	0.02	0.02	0.02	0.02	100
October 16, 2023	0.03	0.02	0.02	0.03	0.02	68,110
October 12, 2023	0.05	0.05	0.05	0.05	0.05	496
October 10, 2023	0.05	0.05	0.05	0.05	0.05	700
October 05, 2023	0.03	0.03	0.03	0.03	0.03	4,548
September 27, 2023	0.04	0.02	0.02	0.04	0.02	61,969
September 26, 2023	0.03	0.05	0.05	0.05	0.03	1,400
September 20, 2023	0.03	0.03	0.03	0.03	0.02	100,156
September 19, 2023	0.03	0.03	0.03	0.03	0.03	1,371
September 11, 2023	0.03	0.03	0.03	0.03	0.03	25,055
August 28, 2023	0.03	0.03	0.03	0.03	0.02	192,133
August 22, 2023	0.03	0.03	0.03	0.03	0.03	2,800

Chavant Capital Acquisition Corp. (CLAYW) NASDAQ