C5 Acquisition Corporation (CXAC-UN) NYSE

10.61

-0.04(-0.38%)

Updated at October 23, 2023 03:16PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2023	10.61	10.61	10.61	10.65	10.65	0
October 20, 2023	10.65	10.65	10.65	10.65	10.65	0
October 19, 2023	10.65	10.65	10.65	10.65	10.65	100
October 18, 2023	10.62	10.66	10.66	10.66	10.62	1,305
October 17, 2023	10.76	10.76	10.76	10.76	10.76	0
October 16, 2023	10.76	10.76	10.76	10.76	10.76	0
October 13, 2023	10.76	10.76	10.76	10.76	10.76	0
October 12, 2023	10.76	10.76	10.76	10.76	10.76	0
October 11, 2023	10.8	10.76	10.76	10.8	10.75	7,500
October 10, 2023	10.91	10.91	10.91	10.91	10.91	900
October 09, 2023	10.88	10.88	10.88	10.88	10.88	355
October 06, 2023	10.88	10.88	10.88	10.88	10.88	105
October 05, 2023	10.87	10.87	10.87	10.87	10.87	100
October 04, 2023	10.86	10.86	10.86	10.86	10.86	0
October 03, 2023	10.86	10.86	10.86	10.86	10.86	0
October 02, 2023	10.86	10.86	10.86	10.86	10.86	0
September 29, 2023	10.86	10.86	10.86	10.86	10.86	0
September 28, 2023	10.86	10.86	10.86	10.86	10.86	0
September 27, 2023	10.86	10.86	10.86	10.86	10.86	100
September 26, 2023	10.86	10.86	10.86	10.86	10.86	0
September 25, 2023	10.86	10.86	10.86	10.86	10.86	220
September 22, 2023	10.85	10.85	10.85	10.85	10.85	0
September 21, 2023	10.85	10.85	10.85	10.85	10.85	0
September 20, 2023	10.85	10.85	10.85	10.85	10.85	0
September 19, 2023	10.85	10.85	10.85	10.85	10.85	0
September 18, 2023	10.85	10.85	10.85	10.85	10.85	0
September 15, 2023	10.85	10.85	10.85	10.85	10.85	1,000
September 14, 2023	10.86	10.86	10.86	10.86	10.86	0
September 13, 2023	10.86	10.86	10.86	10.86	10.86	0
September 12, 2023	10.86	10.86	10.86	10.86	10.86	0
September 11, 2023	10.82	10.86	10.86	10.86	10.82	700
September 08, 2023	10.85	10.85	10.85	10.85	10.85	609
September 07, 2023	10.76	10.76	10.76	10.76	10.76	0
September 06, 2023	10.76	10.76	10.76	10.76	10.76	0
September 05, 2023	10.78	10.76	10.76	10.78	10.76	300
September 01, 2023	10.82	10.82	10.82	10.82	10.82	0
August 31, 2023	10.82	10.82	10.82	10.82	10.82	100
August 30, 2023	10.82	10.82	10.82	10.82	10.82	100
August 29, 2023	10.77	10.77	10.77	10.77	10.77	0
August 28, 2023	10.77	10.77	10.77	10.77	10.77	0
August 25, 2023	10.77	10.77	10.77	10.77	10.77	0
August 24, 2023	10.77	10.77	10.77	10.77	10.77	0
August 23, 2023	10.77	10.77	10.77	10.77	10.77	0
August 22, 2023	10.85	10.77	10.77	10.85	10.77	300
August 21, 2023	10.76	10.76	10.76	10.76	10.76	200
August 18, 2023	10.76	10.76	10.76	10.76	10.76	100
August 17, 2023	10.76	10.76	10.76	10.76	10.76	101
August 16, 2023	10.76	10.76	10.76	10.76	10.76	100
August 15, 2023	10.71	10.71	10.71	10.71	10.71	0
August 14, 2023	10.71	10.71	10.71	10.71	10.71	100
August 11, 2023	10.79	10.79	10.79	10.79	10.79	100
August 10, 2023	10.67	10.67	10.67	10.67	10.67	0
August 09, 2023	10.67	10.67	10.67	10.67	10.67	0
August 08, 2023	10.67	10.67	10.67	10.67	10.67	0
August 07, 2023	10.67	10.67	10.67	10.67	10.67	0
August 04, 2023	10.67	10.67	10.67	10.67	10.67	0
August 03, 2023	10.68	10.67	10.67	10.68	10.67	450
August 02, 2023	10.74	10.74	10.74	10.74	10.74	0
August 01, 2023	10.74	10.74	10.74	10.74	10.74	1,320
July 31, 2023	10.67	10.67	10.67	10.67	10.67	100