Capitalworks Emerging Markets Acquisition Corp (CMCA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.98

-0.05

(-0.45%)

At close: 04:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	10.98	10.98	10.98	10.98	10.98	-
18 Apr 2024	10.98	10.99	10.98	10.98	10.98	1,000
17 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
16 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
15 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
12 Apr 2024	11.03	11.03	11.03	11.03	11.03	-
11 Apr 2024	11.03	11.03	11.03	11.03	11.03	100
10 Apr 2024	11.03	11.03	11.03	11.03	11.03	20,000
09 Apr 2024	10.97	11.05	10.97	11.01	11.01	800
08 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
05 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
04 Apr 2024	11.00	11.00	11.00	11.00	11.00	-
03 Apr 2024	11.00	11.00	11.00	11.00	11.00	4,100
02 Apr 2024	11.00	11.01	11.00	11.01	11.01	4,000
01 Apr 2024	11.01	11.01	11.01	11.01	11.01	-
28 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
27 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
26 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
25 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
22 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
21 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
20 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
19 Mar 2024	11.01	11.01	11.01	11.01	11.01	-
18 Mar 2024	11.01	11.01	11.01	11.01	11.01	700
15 Mar 2024	11.04	11.04	11.04	11.04	11.04	-
14 Mar 2024	11.04	11.04	11.04	11.04	11.04	-
13 Mar 2024	11.04	11.04	11.04	11.04	11.04	-
12 Mar 2024	11.04	11.04	11.04	11.04	11.04	-
11 Mar 2024	11.04	11.04	11.04	11.04	11.04	800
08 Mar 2024	11.00	11.00	11.00	11.00	11.00	300
07 Mar 2024	11.00	11.00	10.95	10.95	10.95	1,400
06 Mar 2024	11.01	11.01	11.01	11.01	11.01	400
05 Mar 2024	10.91	10.95	10.80	10.80	10.80	2,400
04 Mar 2024	11.01	11.01	11.01	11.01	11.01	200
01 Mar 2024	11.00	11.01	11.00	11.00	11.00	5,900
29 Feb 2024	11.53	11.53	11.45	11.45	11.45	300
28 Feb 2024	11.07	11.07	11.07	11.07	11.07	-
27 Feb 2024	11.07	11.07	11.07	11.07	11.07	75,000
26 Feb 2024	11.05	11.07	10.95	10.95	10.95	227,400
23 Feb 2024	11.05	11.06	11.05	11.06	11.06	180,700
22 Feb 2024	10.99	11.05	10.99	11.03	11.03	468,800
21 Feb 2024	10.98	10.98	10.70	10.97	10.97	20,200
20 Feb 2024	10.98	10.98	10.98	10.98	10.98	1,000
16 Feb 2024	10.98	10.98	10.96	10.98	10.98	147,900
15 Feb 2024	10.98	10.98	10.98	10.98	10.98	-
14 Feb 2024	10.93	10.98	10.93	10.98	10.98	2,500
13 Feb 2024	10.96	10.99	10.96	10.98	10.98	124,800
12 Feb 2024	11.00	11.00	11.00	11.00	11.00	-
09 Feb 2024	11.00	11.00	11.00	11.00	11.00	100
08 Feb 2024	11.05	11.05	11.05	11.05	11.05	-
07 Feb 2024	11.03	11.05	11.03	11.05	11.05	3,500
06 Feb 2024	11.00	11.00	11.00	11.00	11.00	-
05 Feb 2024	11.00	11.00	11.00	11.00	11.00	-
02 Feb 2024	11.00	11.00	11.00	11.00	11.00	45,000
01 Feb 2024	11.01	11.01	11.01	11.01	11.01	-
31 Jan 2024	11.01	11.01	11.01	11.01	11.01	-
30 Jan 2024	11.01	11.01	11.01	11.01	11.01	-
29 Jan 2024	11.01	11.01	11.01	11.01	11.01	-
26 Jan 2024	11.01	11.01	11.01	11.01	11.01	241,300
25 Jan 2024	11.00	11.00	11.00	11.00	11.00	190,600
24 Jan 2024	10.98	10.98	10.98	10.98	10.98	-
23 Jan 2024	10.98	10.98	10.98	10.98	10.98	500
22 Jan 2024	10.98	10.98	10.98	10.98	10.98	-
19 Jan 2024	10.98	10.98	10.98	10.98	10.98	2,700
18 Jan 2024	10.93	10.93	10.93	10.93	10.93	-
17 Jan 2024	10.93	10.93	10.93	10.93	10.93	300
16 Jan 2024	10.92	10.92	10.92	10.92	10.92	-
12 Jan 2024	10.92	10.92	10.92	10.92	10.92	300
11 Jan 2024	10.92	10.92	10.92	10.92	10.92	-
10 Jan 2024	10.92	10.92	10.92	10.92	10.92	200
09 Jan 2024	10.90	10.90	10.90	10.90	10.90	200
08 Jan 2024	10.90	10.90	10.90	10.90	10.90	-
05 Jan 2024	10.90	10.90	10.90	10.90	10.90	-
04 Jan 2024	10.90	10.90	10.90	10.90	10.90	-
03 Jan 2024	10.78	10.90	10.78	10.90	10.90	400
02 Jan 2024	10.91	10.91	10.91	10.91	10.91	300
29 Dec 2023	10.88	10.88	10.88	10.88	10.88	500
28 Dec 2023	10.94	10.95	10.92	10.95	10.95	3,700
27 Dec 2023	10.92	10.92	10.92	10.92	10.92	1,000
26 Dec 2023	10.77	10.92	10.77	10.92	10.92	700
22 Dec 2023	10.74	10.74	10.73	10.74	10.74	700
21 Dec 2023	10.95	10.95	10.95	10.95	10.95	700
20 Dec 2023	10.89	10.89	10.89	10.89	10.89	-
19 Dec 2023	10.89	10.89	10.89	10.89	10.89	100
18 Dec 2023	10.94	10.94	10.94	10.94	10.94	-
15 Dec 2023	10.94	10.94	10.94	10.94	10.94	200
14 Dec 2023	10.86	10.86	10.86	10.86	10.86	46,400
13 Dec 2023	10.87	10.87	10.87	10.87	10.87	-
12 Dec 2023	10.87	10.87	10.87	10.87	10.87	900
11 Dec 2023	10.83	10.83	10.83	10.83	10.83	-
08 Dec 2023	10.83	10.83	10.83	10.83	10.83	-
07 Dec 2023	10.83	10.83	10.83	10.83	10.83	-
06 Dec 2023	10.83	10.83	10.83	10.83	10.83	-
05 Dec 2023	10.83	10.83	10.83	10.83	10.83	-
04 Dec 2023	10.83	10.83	10.83	10.83	10.83	60,000
01 Dec 2023	10.82	10.82	10.82	10.82	10.82	-
30 Nov 2023	10.82	10.82	10.82	10.82	10.82	-
29 Nov 2023	10.82	10.82	10.82	10.82	10.82	-
28 Nov 2023	10.82	10.82	10.82	10.82	10.82	-
27 Nov 2023	10.82	10.82	10.82	10.82	10.82	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Capitalworks Emerging Markets Acquisition Corp (CMCA)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)