Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chavant Capital Acquisition Corp (NQ: CLAY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 10.99 11.31 10.99 11.30 4,974 +0.64(+6.00%)
May 02, 2023 10.66 1 +0.02(+0.14%)
Apr 24, 2023 10.64 6 -0.36(-3.23%)
Apr 04, 2023 11.00 3 +0.00(+0.00%)
Mar 31, 2023 11.00 7 +0.46(+4.36%)
Mar 27, 2023 10.54 212 +0.07(+0.67%)
Mar 09, 2023 10.47 0 -0.15(-1.41%)
Feb 09, 2023 10.62 0 +0.01(+0.09%)
Feb 08, 2023 10.45 11.04 10.45 10.61 5,028 +0.19(+1.82%)
Feb 06, 2023 10.42 27 +0.02(+0.19%)
Feb 03, 2023 10.40 10.41 10.39 10.40 1,915 +0.01(+0.10%)
Feb 02, 2023 10.39 10.39 10.39 10.39 125 -0.01(-0.10%)
Feb 01, 2023 10.41 10.41 10.40 10.40 222 +0.02(+0.19%)
Jan 24, 2023 10.38 0 -0.02(-0.19%)
Jan 18, 2023 10.40 0 -0.02(-0.19%)
Jan 17, 2023 10.42 10.42 10.42 10.42 100 +0.05(+0.48%)
Jan 13, 2023 10.41 10.41 10.37 10.37 1,678 -0.02(-0.19%)
Jan 11, 2023 10.39 1,000 +0.02(+0.19%)
Jan 09, 2023 10.37 48 +0.01(+0.10%)
Jan 06, 2023 10.45 10.48 10.36 10.36 1,394 +0.06(+0.58%)
Jan 05, 2023 10.30 10.33 10.30 10.30 1,877 -0.03(-0.29%)
Jan 04, 2023 10.27 10.33 10.27 10.33 397 -0.00(-0.00%)
Jan 03, 2023 10.36 10.44 10.25 10.33 3,844 +0.12(+1.18%)
Dec 30, 2022 11.06 11.06 10.21 10.21 1,028 -0.08(-0.78%)
Dec 27, 2022 10.29 122 +0.00(+0.00%)
Dec 23, 2022 10.23 10.30 10.23 10.29 2,439 +0.04(+0.39%)
Dec 22, 2022 10.23 10.25 10.23 10.25 2,175 +0.02(+0.20%)
Dec 21, 2022 10.23 10.23 10.23 10.23 827 +0.01(+0.10%)
Dec 20, 2022 10.21 10.22 10.21 10.22 17,786 +0.02(+0.20%)
Dec 19, 2022 10.20 10.20 10.20 10.20 1,275 +0.03(+0.29%)
Dec 16, 2022 10.17 10.17 10.17 10.17 142 +0.00(+0.00%)
Dec 09, 2022 10.17 0 +0.00(+0.00%)
Dec 08, 2022 10.19 10.19 10.17 10.17 4,422 +0.00(+0.00%)
Dec 07, 2022 10.18 10.18 10.17 10.17 1,600 -0.01(-0.10%)
Dec 06, 2022 10.17 10.18 10.17 10.18 3,983 +0.03(+0.30%)
Dec 05, 2022 10.15 10.15 10.15 10.15 110 +0.01(+0.10%)
Dec 02, 2022 10.14 10.14 10.14 10.14 2,179 -0.02(-0.20%)
Dec 01, 2022 10.16 10.16 10.16 10.16 4,586 -0.01(-0.10%)
Nov 30, 2022 10.14 10.17 10.14 10.17 232 +0.03(+0.30%)
Nov 29, 2022 10.14 10.14 10.14 10.14 100 -0.08(-0.78%)
Nov 28, 2022 10.22 10.22 10.22 10.22 662 +0.08(+0.79%)
Nov 25, 2022 10.14 10.14 10.14 10.14 101 -0.08(-0.78%)
Nov 22, 2022 10.22 17 +0.01(+0.10%)
Nov 21, 2022 10.19 10.21 10.19 10.21 5,702 +0.06(+0.59%)
Nov 18, 2022 10.14 10.15 10.14 10.15 48,368 +0.01(+0.10%)
Nov 17, 2022 10.14 10.14 10.14 10.14 638 -0.01(-0.13%)
Nov 16, 2022 10.15 10.15 10.15 10.15 447 +0.00(+0.04%)
Nov 15, 2022 10.15 10.15 10.15 10.15 115 -0.02(-0.20%)
Nov 14, 2022 10.15 10.17 10.15 10.17 3,778 +0.01(+0.10%)
Nov 09, 2022 10.16 1 +0.01(+0.10%)
Nov 08, 2022 10.15 10.15 10.15 10.15 20,001 -0.01(-0.10%)
Nov 07, 2022 10.16 10.16 10.16 10.16 10,734 +0.02(+0.20%)
Nov 04, 2022 10.14 10.14 10.14 10.14 3,201 -0.00(-0.00%)
Nov 03, 2022 10.14 10.15 10.14 10.14 3,802 +0.01(+0.10%)
Nov 02, 2022 10.14 10.14 10.12 10.13 6,010 +0.02(+0.20%)
Nov 01, 2022 10.08 10.11 10.08 10.11 3,680 +0.03(+0.30%)
Oct 31, 2022 10.07 10.08 10.07 10.08 3,100 -0.00(-0.00%)
Oct 27, 2022 10.08 9,957 +0.03(+0.30%)
Oct 26, 2022 10.09 10.09 10.05 10.05 77,477 -0.03(-0.30%)
Oct 24, 2022 10.08 1 +0.01(+0.10%)
Oct 21, 2022 10.08 10.08 10.07 10.07 2,467 -0.01(-0.10%)
Oct 12, 2022 10.08 0 +0.00(+0.00%)
Oct 11, 2022 10.08 10.08 10.08 10.08 500 +0.00(+0.00%)
Oct 10, 2022 10.10 10.10 10.08 10.08 1,557 +0.00(+0.00%)
Sep 30, 2022 10.08 0 -0.01(-0.10%)
Sep 29, 2022 10.10 10.10 10.09 10.09 401 +0.00(+0.00%)
Sep 27, 2022 10.09 0 +0.00(+0.00%)
Sep 22, 2022 10.09 10 +0.00(+0.00%)
Sep 20, 2022 10.09 10 -0.01(-0.10%)
Sep 19, 2022 10.09 10.10 10.09 10.10 3,459 +0.01(+0.10%)
Sep 13, 2022 10.09 199 -0.01(-0.10%)
Sep 12, 2022 10.10 10.10 10.10 10.10 307 -0.01(-0.10%)
Sep 09, 2022 10.11 10.11 10.11 10.11 1,216 +0.03(+0.30%)
Sep 08, 2022 10.08 10.08 10.08 10.08 1,617 +0.00(+0.00%)
Sep 06, 2022 10.08 26 +0.01(+0.09%)
Sep 01, 2022 10.07 95 -0.01(-0.09%)
Aug 30, 2022 10.08 0 +0.01(+0.10%)
Aug 26, 2022 10.07 18 -0.02(-0.24%)
Aug 25, 2022 10.09 10.09 10.09 10.09 195 +0.01(+0.14%)
Aug 24, 2022 10.09 10.09 10.06 10.08 28,145 +0.01(+0.10%)
Aug 23, 2022 10.07 10.07 10.07 10.07 1,069 -0.02(-0.15%)
Aug 19, 2022 10.09 35 -0.00(-0.05%)
Aug 18, 2022 10.06 10.09 10.06 10.09 3,128 +0.03(+0.30%)
Aug 17, 2022 10.06 10.07 10.06 10.06 587 -0.05(-0.49%)
Aug 16, 2022 10.10 10.11 10.09 10.11 1,949 +0.01(+0.10%)
Aug 15, 2022 10.07 10.10 10.06 10.10 9,193 +0.03(+0.30%)
Aug 12, 2022 10.10 10.10 10.07 10.07 2,870 +0.01(+0.10%)
Aug 11, 2022 10.06 10.10 10.06 10.06 15,836 +0.00(+0.00%)
Aug 10, 2022 10.09 10.10 10.05 10.06 4,956 -0.04(-0.40%)
Aug 09, 2022 10.08 10.13 10.05 10.10 10,050 +0.04(+0.40%)
Aug 08, 2022 10.10 10.10 10.06 10.06 689 -0.04(-0.35%)
Aug 05, 2022 10.06 10.10 10.06 10.10 204 +0.04(+0.35%)
Aug 04, 2022 10.13 10.13 10.05 10.06 4,827 +0.00(+0.00%)
Aug 02, 2022 10.06 315 -0.03(-0.30%)
Aug 01, 2022 10.13 10.13 10.09 10.09 944 +0.00(+0.00%)
Jul 29, 2022 10.19 10.19 10.06 10.09 14,567 +0.00(+0.00%)
Jul 28, 2022 10.10 10.11 10.09 10.09 598 +0.00(+0.00%)
Jul 27, 2022 10.05 10.09 10.05 10.09 2,845 +0.03(+0.30%)
Jul 26, 2022 10.05 10.14 10.05 10.06 18,275 -0.01(-0.10%)
Jul 25, 2022 10.05 10.16 10.05 10.07 21,974 -0.04(-0.44%)
Jul 22, 2022 10.11 10.18 10.11 10.11 23,804 -0.03(-0.26%)
Jul 21, 2022 10.43 10.44 10.12 10.14 24,662 -0.29(-2.78%)
Jul 20, 2022 10.19 11.94 10.19 10.43 136,171 +0.43(+4.30%)
Jul 19, 2022 10.00 10.02 10.00 10.00 73,606 +0.00(+0.00%)
Jul 18, 2022 10.14 10.14 10.00 10.00 463 -0.01(-0.10%)
Jul 15, 2022 10.02 10.25 9.940 10.01 7,084 -0.19(-1.83%)
Jul 14, 2022 10.00 10.26 9.970 10.20 24,138 +0.27(+2.73%)
Jul 13, 2022 9.925 9.925 9.925 9.925 3,742 -0.08(-0.85%)
Jul 12, 2022 10.000 10.06 10.000 10.01 18,835 +0.01(+0.10%)
Jul 11, 2022 9.970 10.00 9.970 10.00 2,066 +0.00(+0.00%)
Jul 07, 2022 10.00 291 +0.01(+0.13%)
Jul 06, 2022 10.50 10.50 9.980 9.987 17,555 +0.01(+0.07%)
Jul 05, 2022 9.980 9.980 9.980 9.980 281 -0.01(-0.07%)
Jul 01, 2022 9.980 9.987 9.980 9.987 34,301 +0.01(+0.07%)
Jun 30, 2022 9.980 9.980 9.980 9.980 723 +0.00(+0.00%)
Jun 29, 2022 9.980 9.980 9.980 9.980 105 -0.00(-0.01%)
Jun 28, 2022 9.990 10.00 9.980 9.980 7,390 +0.00(+0.01%)
Jun 27, 2022 9.980 9.980 9.980 9.980 315 +0.01(+0.05%)
Jun 23, 2022 9.975 0 -0.02(-0.15%)
Jun 22, 2022 9.980 9.990 9.980 9.990 1,550 +0.02(+0.20%)
Jun 16, 2022 9.970 2 +0.00(+0.00%)
Jun 13, 2022 9.970 22 +0.00(+0.00%)
Jun 10, 2022 9.970 9.970 9.970 9.970 132,269 +0.00(+0.00%)
Jun 09, 2022 9.970 9.970 9.970 9.970 104,600 +0.00(+0.00%)
Jun 06, 2022 9.970 1 +0.01(+0.10%)
Jun 03, 2022 9.958 9.960 9.955 9.960 15,357 +0.01(+0.10%)
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.