New Zealand markets open in 9 hours 37 minutes

Capitalworks Emerging Markets Acquisition Corp (CMCA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
10.35-0.02 (-0.19%)
At close: 03:56PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202310.3610.3610.3510.3510.351,500
03 Feb 202310.3710.3710.3710.3710.37-
02 Feb 202310.3510.3710.3510.3710.371,400
01 Feb 202310.3510.3610.3510.3610.36415,600
31 Jan 202310.3610.3610.3510.3610.361,800
30 Jan 202310.3510.3610.3410.3510.35137,000
27 Jan 202310.3510.3510.3410.3510.351,302,800
26 Jan 202310.3310.3610.3310.3410.341,103,800
25 Jan 202310.3410.3410.3410.3410.344,800
24 Jan 202310.3510.3610.3510.3510.3545,000
23 Jan 202310.3310.3610.3310.3510.35159,100
20 Jan 202310.3310.3510.3310.3410.34107,400
19 Jan 202310.3410.3610.3210.3210.32219,100
18 Jan 202310.3210.3210.3210.3210.3229,500
17 Jan 202310.3210.3410.3110.3210.32373,000
13 Jan 202310.3210.3210.3110.3110.3130,100
12 Jan 202310.3210.6010.2810.3210.32227,900
11 Jan 202310.3110.3110.3110.3110.31400
10 Jan 202310.3010.3210.2810.3210.32100,400
09 Jan 202310.2810.3510.2810.3110.317,200
06 Jan 202310.3410.3410.2710.2710.271,526,900
05 Jan 202310.3310.3310.2810.3210.325,000
04 Jan 202310.3210.3210.3210.3210.32-
03 Jan 202310.3310.3310.3210.3210.32600
30 Dec 202210.3410.3410.2810.3310.336,900
29 Dec 202210.3010.3310.2910.3010.3013,700
28 Dec 202210.3110.7910.2910.3010.3056,400
27 Dec 202210.2810.2810.2710.2710.272,500
23 Dec 202210.2910.6210.2810.2810.2841,400
22 Dec 202210.3810.3810.2610.2810.285,300
21 Dec 202210.2710.2810.2710.2810.28500
20 Dec 202210.2610.2610.2610.2610.26512,000
19 Dec 202210.2510.2510.2510.2510.25500
16 Dec 202210.3210.3210.3210.3210.32700
15 Dec 202210.2210.319.9010.2310.233,200
14 Dec 202210.2310.2310.2310.2310.23100
13 Dec 202210.2710.2710.2310.2310.23900
12 Dec 202210.2210.2210.2210.2210.22-
09 Dec 202210.2310.2310.2210.2210.2250,100
08 Dec 202210.2310.2310.2310.2310.23400
07 Dec 202210.2310.2310.2310.2310.23-
06 Dec 202210.2310.2310.2310.2310.23-
05 Dec 202210.2310.2310.2310.2310.23500
02 Dec 202210.2310.2310.2310.2310.23-
01 Dec 202210.2210.2310.2210.2310.235,000
30 Nov 202210.2910.2910.2610.2610.265,000
29 Nov 202210.2110.2110.2110.2110.21-
28 Nov 202210.2110.2110.2110.2110.21-
25 Nov 202210.2110.2110.2110.2110.21-
23 Nov 202210.2110.2110.2110.2110.21100
22 Nov 202210.1910.1910.1910.1910.19100
21 Nov 202210.1910.1910.1910.1910.19100
18 Nov 202210.1910.1910.1910.1910.19100
17 Nov 202210.1910.1910.1910.1910.19300
16 Nov 202210.1910.1910.1910.1910.19-
15 Nov 202210.1910.1910.1910.1910.19100
14 Nov 202210.1910.1910.1910.1910.19-
11 Nov 202210.2110.2110.1910.1910.19500
10 Nov 202210.1910.1910.1910.1910.19165,000
09 Nov 202210.1910.1910.1910.1910.19-
08 Nov 202210.1910.1910.1910.1910.195,800
07 Nov 202210.1810.2110.1810.2110.213,800
04 Nov 202210.2810.2810.2810.2810.28-
03 Nov 202210.2810.2810.2810.2810.28-
02 Nov 202210.2810.2810.2810.2810.28100
01 Nov 202210.1910.2210.1910.1910.1917,800
31 Oct 202210.1910.1910.1910.1910.19-
28 Oct 202210.1910.1910.1910.1910.19-
27 Oct 202210.1910.1910.1910.1910.19500
26 Oct 202210.1510.1510.1510.1510.158,000
25 Oct 202210.1410.1410.1410.1410.14-
24 Oct 202210.1410.1410.1410.1410.14-
21 Oct 202210.1410.1410.1410.1410.14-
20 Oct 202210.1410.1410.1410.1410.144,300
19 Oct 202210.1310.1310.1310.1310.13301,800
18 Oct 202210.1310.1410.1310.1310.13107,900
17 Oct 202210.1210.1210.1210.1210.12-
14 Oct 202210.1210.1210.1210.1210.12100
13 Oct 202210.1210.1210.1210.1210.124,200
12 Oct 202210.1310.1310.1310.1310.13-
11 Oct 202210.1310.1310.1310.1310.13-
10 Oct 202210.1310.1310.1310.1310.13-
07 Oct 202210.1310.1310.1310.1310.13200
06 Oct 202210.1210.1410.1210.1410.147,600
05 Oct 202210.1110.1110.1110.1110.11-
04 Oct 202210.1110.1110.1110.1110.11500
03 Oct 202210.1110.1110.1110.1110.11100
30 Sept 202210.1010.1310.1010.1110.111,200
29 Sept 202210.1110.1310.1110.1310.13200
28 Sept 202210.1610.1710.1010.1110.11155,800
27 Sept 202210.1010.1010.1010.1010.10100
26 Sept 202210.0910.0910.0910.0910.09-
23 Sept 202210.0910.0910.0910.0910.09-
22 Sept 202210.0910.0910.0910.0910.09-
21 Sept 202210.0910.0910.0910.0910.0929,000
20 Sept 202210.0710.0710.0710.0710.07-
19 Sept 202210.0710.0710.0710.0710.07-
16 Sept 202210.0710.0710.0710.0710.07-
15 Sept 202210.0710.0710.0710.0710.07-
14 Sept 202210.0710.0710.0710.0710.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...