Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chavant Capital Acquisition Corp (NQ: CLAY )

10.66 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 (%)
Dec 21, 2023 10.66 0 +0.64(+6.39%)
Dec 20, 2023 9.760 10.47 9.010 10.02 8,937 -0.81(-7.48%)
Dec 19, 2023 9.890 10.84 9.530 10.83 9,777 -0.48(-4.22%)
Dec 18, 2023 9.410 11.50 9.332 11.31 8,563 -0.37(-3.19%)
Dec 15, 2023 8.430 11.68 8.280 11.68 148,461 -0.02(-0.17%)
Dec 14, 2023 11.70 12.50 10.20 11.70 12,058 +0.58(+5.22%)
Dec 11, 2023 11.12 107 -0.53(-4.55%)
Dec 08, 2023 11.37 11.65 11.37 11.65 7,728 +0.15(+1.30%)
Dec 07, 2023 11.30 11.50 11.30 11.50 8,071 +0.19(+1.68%)
Dec 06, 2023 11.32 11.43 11.30 11.31 2,879 +0.01(+0.09%)
Dec 05, 2023 11.30 11.30 11.30 11.30 407 -0.04(-0.35%)
Dec 04, 2023 11.50 11.50 11.30 11.34 2,756 -0.11(-0.96%)
Dec 01, 2023 11.45 11.45 11.45 11.45 100 +0.18(+1.60%)
Nov 28, 2023 11.27 186 +0.00(+0.00%)
Nov 22, 2023 11.27 1 +0.06(+0.54%)
Nov 21, 2023 11.21 11.21 11.21 11.21 845 -0.19(-1.67%)
Nov 20, 2023 11.40 11.40 11.40 11.40 102 +0.05(+0.44%)
Nov 16, 2023 11.35 1 +0.10(+0.89%)
Nov 15, 2023 11.25 11.25 11.25 11.25 396 +0.00(+0.00%)
Nov 14, 2023 11.25 11.25 11.25 11.25 202 +0.03(+0.27%)
Nov 10, 2023 11.22 9 +0.02(+0.18%)
Nov 09, 2023 11.20 11.20 11.20 11.20 2,696 +0.05(+0.45%)
Nov 08, 2023 11.10 11.15 11.10 11.15 3,045 +0.05(+0.48%)
Nov 03, 2023 11.10 0 +0.03(+0.24%)
Nov 02, 2023 11.07 11.07 11.07 11.07 302 +0.02(+0.18%)
Oct 31, 2023 11.05 0 -0.03(-0.27%)
Oct 30, 2023 11.10 11.10 11.08 11.08 300 +0.01(+0.09%)
Oct 26, 2023 11.07 0 -0.19(-1.69%)
Oct 23, 2023 11.26 0 +0.11(+0.99%)
Oct 19, 2023 11.15 100 +0.00(+0.00%)
Oct 18, 2023 11.15 11.15 11.15 11.15 100 +0.05(+0.45%)
Oct 16, 2023 11.10 102 +0.00(+0.00%)
Oct 13, 2023 11.10 11.10 11.10 11.10 100 +0.00(+0.00%)
Oct 12, 2023 11.10 11.10 11.10 11.10 101 +0.00(+0.00%)
Oct 11, 2023 11.10 11.10 11.10 11.10 100 +0.00(+0.00%)
Oct 10, 2023 11.10 11.10 11.10 11.10 101 +0.00(+0.00%)
Oct 09, 2023 11.10 11.10 11.10 11.10 101 +0.00(+0.00%)
Oct 06, 2023 11.10 11.10 11.10 11.10 104 +0.01(+0.09%)
Oct 05, 2023 11.09 11.09 11.09 11.09 100 +0.04(+0.36%)
Oct 02, 2023 11.05 0 -0.05(-0.45%)
Sep 27, 2023 11.10 1 +0.05(+0.45%)
Sep 21, 2023 11.05 102 -0.05(-0.45%)
Sep 18, 2023 11.10 33 +0.05(+0.45%)
Sep 12, 2023 11.05 12 +0.00(+0.00%)
Sep 11, 2023 11.05 11.05 11.05 11.05 963 +0.00(+0.00%)
Sep 08, 2023 11.05 11.05 11.05 11.05 1,442 +0.00(+0.00%)
Sep 05, 2023 11.05 0 +0.05(+0.45%)
Sep 01, 2023 11.05 11.05 11.00 11.00 956 -0.04(-0.36%)
Aug 25, 2023 11.04 1 +0.08(+0.73%)
Aug 17, 2023 10.96 0 -0.08(-0.72%)
Aug 16, 2023 11.04 11.04 11.04 11.04 103 +0.08(+0.73%)
Aug 15, 2023 10.96 10.96 10.96 10.96 203 +0.00(+0.00%)
Aug 14, 2023 10.97 10.97 10.96 10.96 802 -0.01(-0.09%)
Aug 09, 2023 10.97 3 -0.00(-0.00%)
Aug 08, 2023 10.97 10.97 10.97 10.97 4,904 -0.00(-0.00%)
Aug 07, 2023 10.97 10.97 10.97 10.97 1,003 +0.00(+0.00%)
Aug 03, 2023 10.97 6 -0.08(-0.72%)
Aug 02, 2023 11.04 11.05 11.04 11.05 787 +0.10(+0.91%)
Aug 01, 2023 10.97 10.97 10.95 10.95 8,005 -0.10(-0.90%)
Jul 31, 2023 11.10 11.10 11.05 11.05 2,005 +0.00(+0.00%)
Jul 28, 2023 11.05 11.05 11.05 11.05 104 +0.01(+0.09%)
Jul 27, 2023 11.06 11.06 11.04 11.04 2,301 -0.01(-0.09%)
Jul 26, 2023 11.15 11.18 11.05 11.05 5,353 -0.12(-1.07%)
Jul 25, 2023 11.25 11.30 10.95 11.17 33,516 -0.71(-5.94%)
Jul 24, 2023 11.90 11.90 11.88 11.88 1,067 +0.18(+1.50%)
Jul 21, 2023 11.30 11.70 11.30 11.70 5,515 +0.55(+4.93%)
Jul 20, 2023 11.50 11.50 11.15 11.15 1,630 -0.35(-3.04%)
Jul 19, 2023 11.11 11.50 11.11 11.50 611 +0.10(+0.88%)
Jul 17, 2023 11.40 208 +0.00(+0.00%)
Jul 14, 2023 11.29 11.50 11.28 11.40 5,290 +0.35(+3.17%)
Jul 13, 2023 10.98 12.21 10.98 11.05 15,753 +0.08(+0.68%)
Jul 07, 2023 10.97 12 +0.06(+0.60%)
Jul 05, 2023 10.91 0 -0.07(-0.64%)
Jul 03, 2023 10.98 10.98 10.98 10.98 5,500 -0.02(-0.18%)
Jun 30, 2023 11.00 11.00 11.00 11.00 1,153 +0.03(+0.27%)
Jun 29, 2023 10.97 10.97 10.97 10.97 351 -0.02(-0.18%)
Jun 23, 2023 10.99 44 +0.20(+1.85%)
Jun 22, 2023 10.91 10.95 10.79 10.79 1,464 -0.21(-1.91%)
Jun 20, 2023 11.00 0 -0.09(-0.81%)
Jun 08, 2023 11.09 2 -0.01(-0.09%)
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.