New Zealand markets closed

Crypto 1 Acquisition Corp (DAOO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
10.130.00 (0.00%)
At close: 11:02AM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202210.1310.1310.1310.1310.134,027
30 Nov 202210.1310.1310.1310.1310.13-
29 Nov 202210.1310.1310.1310.1310.132,800
28 Nov 202210.1310.1310.1310.1310.136,700
25 Nov 202210.1410.1410.1410.1410.1425,000
23 Nov 202210.1110.1310.1110.1310.13200
22 Nov 202210.1110.1110.1110.1110.111,200
21 Nov 202210.1110.1110.1010.1110.112,300
18 Nov 202210.1210.1210.1110.1110.115,800
17 Nov 202210.1010.1010.1010.1010.10800
16 Nov 202210.1010.1110.1010.1110.111,000
15 Nov 202210.1110.1210.1110.1110.11239,100
14 Nov 202210.1010.1010.1010.1010.10200
11 Nov 202210.1010.1110.1010.1010.10101,600
10 Nov 202210.1010.1010.1010.1010.1013,200
09 Nov 202210.1010.1010.0910.0910.0943,000
08 Nov 202210.1010.1010.0910.1010.106,500
07 Nov 202210.1010.1010.1010.1010.1012,100
04 Nov 202210.1010.1010.0910.1010.107,000
03 Nov 202210.1010.1010.0910.1010.1024,200
02 Nov 202210.1010.1110.0910.1110.1115,600
01 Nov 202210.1010.1010.1010.1010.10-
31 Oct 202210.1210.1210.1010.1010.10500
28 Oct 202210.0910.0910.0710.0910.09213,000
27 Oct 202210.0910.0910.0710.0810.08102,800
26 Oct 202210.0710.1010.0710.0810.08113,600
25 Oct 202210.0710.0710.0710.0710.07-
24 Oct 202210.0710.0710.0710.0710.0745,400
21 Oct 202210.1210.1210.0710.0710.072,300
20 Oct 202210.0610.0610.0610.0610.06160,000
19 Oct 202210.0510.0610.0510.0610.06243,700
18 Oct 202210.0710.0710.0710.0710.07100
17 Oct 202210.0410.0410.0410.0410.04-
14 Oct 202210.0510.0510.0410.0410.041,300
13 Oct 202210.0410.0410.0410.0410.04600
12 Oct 202210.0410.0410.0410.0410.04100
11 Oct 202210.0510.0510.0410.0410.04101,100
10 Oct 202210.0410.0410.0410.0410.04-
07 Oct 202210.0410.0410.0410.0410.0410,100
06 Oct 202210.0410.0510.0310.0410.04206,000
05 Oct 202210.0310.0310.0310.0310.03300
04 Oct 202210.0410.0510.0310.0310.03133,100
03 Oct 202210.0310.0310.0310.0310.0328,400
30 Sept 202210.0310.0310.0310.0310.0363,700
29 Sept 202210.0410.0410.0410.0410.04800
28 Sept 202210.0210.0410.0210.0310.03595,500
27 Sept 202210.0310.0310.0310.0310.03300,200
26 Sept 202210.0410.0410.0310.0310.035,500
23 Sept 202210.0510.0510.0410.0410.042,100
22 Sept 202210.0210.0310.0210.0310.0362,600
21 Sept 202210.0310.0310.0310.0310.03168,900
20 Sept 202210.0110.0110.0110.0110.015,000
19 Sept 202210.0110.0210.0110.0110.013,600
16 Sept 202210.0110.0110.0110.0110.01300
15 Sept 202210.0110.0110.0110.0110.01-
14 Sept 202210.0110.0110.0110.0110.01-
13 Sept 202210.0110.0110.0110.0110.01-
12 Sept 202210.0010.0110.0010.0110.013,100
09 Sept 202210.0010.0110.0010.0010.001,700
08 Sept 202210.0010.0510.0010.0510.05300
07 Sept 202210.0510.0510.0010.0210.0218,600
06 Sept 202210.0210.0210.0210.0210.0250,200
02 Sept 202210.0010.0010.0010.0010.00100
01 Sept 202210.0110.0210.0010.0010.00112,700
31 Aug 202210.0110.019.999.999.9937,900
30 Aug 202210.0010.0110.0010.0110.01130,400
29 Aug 202210.0110.0110.0010.0010.0042,600
26 Aug 202210.0010.009.9910.0010.0011,700
25 Aug 20229.999.999.999.999.99500
24 Aug 202210.0110.0110.0110.0110.01-
23 Aug 20229.9810.039.9810.0110.014,700
22 Aug 20229.9810.039.989.999.99100,700
19 Aug 20229.989.989.979.989.9817,100
18 Aug 20229.989.989.989.989.9810,200
17 Aug 202210.0010.009.989.989.9810,500
16 Aug 20229.9810.059.979.979.97240,600
15 Aug 20229.989.989.979.989.982,800
12 Aug 20229.979.979.979.979.97113,400
11 Aug 20229.979.979.969.969.96258,900
10 Aug 20229.959.969.959.969.9612,600
09 Aug 20229.969.969.969.969.96100
08 Aug 20229.979.979.969.969.962,500
05 Aug 20229.969.969.969.969.961,300
04 Aug 20229.979.979.979.979.97-
03 Aug 20229.969.979.969.979.9731,100
02 Aug 20229.969.969.969.969.9650,200
01 Aug 20229.969.969.969.969.963,500
29 Jul 20229.969.969.969.969.96300
28 Jul 20229.969.979.969.979.97900
27 Jul 20229.959.969.959.969.96179,600
26 Jul 20229.949.949.949.949.94-
25 Jul 20229.949.949.949.949.94-
22 Jul 20229.949.949.949.949.94-
21 Jul 20229.949.949.949.949.94-
20 Jul 20229.949.949.949.949.942,100
19 Jul 20229.959.959.959.959.95200
18 Jul 20229.939.939.939.939.93-
15 Jul 20229.929.949.929.939.9324,200
14 Jul 20229.929.929.929.929.9247,200
13 Jul 20229.929.929.929.929.9243,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...