New Zealand markets closed

Capitalworks Emerging Markets Acquisition Corp (CMCA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.10-0.06 (-0.59%)
At close: 04:00PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
13 Sept 202210.0710.0710.0710.0710.07150,000
12 Sept 202210.0710.0710.0710.0710.0770,100
09 Sept 202210.0710.0710.0710.0710.0710,600
08 Sept 202210.0710.0710.0710.0710.07-
07 Sept 202210.0910.0910.0610.0710.07395,600
06 Sept 202210.0810.0810.0810.0810.08147,600
02 Sept 202210.0610.0610.0610.0610.06-
01 Sept 202210.0610.0610.0610.0610.06-
31 Aug 202210.0610.0610.0610.0610.06-
30 Aug 202210.0610.0610.0610.0610.06-
29 Aug 202210.0610.0610.0610.0610.06100
26 Aug 202210.0810.0810.0810.0810.08-
25 Aug 202210.0810.0810.0810.0810.08-
24 Aug 202210.0810.0810.0810.0810.08-
23 Aug 202210.0710.1210.0710.0810.084,900
22 Aug 202210.0610.0710.0610.0710.0721,800
19 Aug 202210.0610.0610.0610.0610.06-
18 Aug 202210.0610.0610.0610.0610.06-
17 Aug 202210.0610.0610.0610.0610.06200
16 Aug 202210.0310.0610.0210.0610.0612,000
15 Aug 202210.0310.0510.0310.0310.0311,300
12 Aug 202210.0310.0410.0310.0310.031,800
11 Aug 202210.0310.0410.0310.0410.0412,800
10 Aug 202210.0310.0310.0310.0310.0320,200
09 Aug 202210.0310.0310.0310.0310.0378,200
08 Aug 202210.1010.1010.0310.0310.0311,600
05 Aug 202210.0510.0510.0510.0510.05-
04 Aug 202210.0510.0510.0510.0510.05-
03 Aug 202210.0510.0510.0110.0510.05300
02 Aug 202210.0210.0510.0210.0510.054,500
01 Aug 202210.0510.0510.0410.0510.0552,000
29 Jul 202210.0310.0510.0210.0510.05112,800
28 Jul 202210.0310.3010.0310.0310.03254,400
27 Jul 202210.0310.0310.0310.0310.0357,600
26 Jul 202210.0310.0310.0310.0310.03300
25 Jul 202210.0310.0410.0310.0310.03400
22 Jul 202210.0310.0310.0310.0310.03-
21 Jul 202210.0110.4910.0010.0310.0393,200
20 Jul 202210.0110.0210.0110.0110.017,700
19 Jul 202210.0110.0110.0110.0110.01200,000
18 Jul 202210.0210.0210.0210.0210.02-
15 Jul 202210.0210.0210.0210.0210.02-
14 Jul 202210.0010.0210.0010.0210.021,000
13 Jul 202210.0310.0310.0310.0310.03-
12 Jul 202210.0310.0310.0310.0310.03-
11 Jul 202210.0310.0310.0310.0310.03700
08 Jul 202210.0010.0010.0010.0010.00-
07 Jul 202210.0010.0010.0010.0010.00-
06 Jul 202210.0010.0010.0010.0010.00700
05 Jul 202210.0310.0310.0110.0110.01323,900
01 Jul 20229.9910.119.9810.0310.031,300
30 Jun 202210.1010.1010.1010.1010.10-
29 Jun 202210.1010.1010.1010.1010.10400
28 Jun 202210.5010.509.9810.0810.082,600
27 Jun 20229.989.989.989.989.98-
24 Jun 20229.9810.009.989.989.983,100
23 Jun 202210.0210.0210.0210.0210.02-
22 Jun 202210.0210.0210.0210.0210.02-
21 Jun 202210.0210.0210.0210.0210.02600
17 Jun 202210.0110.0110.0110.0110.01-
16 Jun 20229.9910.019.9910.0110.011,356,000
15 Jun 202210.0010.019.999.999.99850,700
14 Jun 202210.0110.0110.0110.0110.01200
13 Jun 202210.0010.0010.0010.0010.00-
10 Jun 202210.0010.0010.0010.0010.00100
09 Jun 202210.0110.0110.0110.0110.01-
08 Jun 202210.0110.0110.0110.0110.01-
07 Jun 202210.5010.509.9810.0110.011,500
06 Jun 20229.989.989.989.989.98-
03 Jun 20229.989.989.989.989.98-
02 Jun 20229.979.989.979.989.9821,200
01 Jun 20229.979.979.969.979.9740,000
31 May 20229.979.979.979.979.97-
27 May 20229.979.979.979.979.97-
26 May 20229.979.979.979.979.97-
25 May 20229.979.979.979.979.97-
24 May 20229.979.979.979.979.97-
23 May 20229.979.979.979.979.97500
20 May 202210.0210.0210.0210.0210.02-
19 May 202210.0210.0210.0210.0210.02-
18 May 202210.0210.0210.0210.0210.02500
17 May 20229.979.989.979.989.981,000
16 May 202210.0010.0010.0010.0010.00-
13 May 202210.0010.0010.0010.0010.00-
12 May 202210.0010.0010.0010.0010.00-
11 May 202210.0110.0110.0010.0010.002,200
10 May 20229.999.999.999.999.99-
09 May 20229.999.999.999.999.99-
06 May 20229.999.999.999.999.99-
05 May 20229.999.999.999.999.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...