NasdaqCM - Delayed Quote USD

Corner Growth Acquisition Corp. (COOL)

11.01 -0.64 (-5.49%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 11.01 11.01 11.01 11.01 11.01 -
Apr 19, 2024 11.32 11.32 11.01 11.01 11.01 300
Apr 18, 2024 11.07 11.07 11.07 11.07 11.07 400
Apr 17, 2024 11.03 11.03 11.03 11.03 11.03 100
Apr 16, 2024 11.33 11.33 11.33 11.33 11.33 -
Apr 15, 2024 11.33 11.33 11.33 11.33 11.33 -
Apr 12, 2024 11.33 11.33 11.33 11.33 11.33 200
Apr 11, 2024 11.30 11.30 11.30 11.30 11.30 400
Apr 10, 2024 11.15 11.15 11.00 11.00 11.00 1,200
Apr 9, 2024 11.00 11.00 11.00 11.00 11.00 400
Apr 8, 2024 11.68 11.68 11.68 11.68 11.68 500
Apr 5, 2024 11.68 11.68 11.68 11.68 11.68 -
Apr 4, 2024 11.68 11.68 11.65 11.68 11.68 2,100
Apr 3, 2024 11.74 11.95 11.45 11.70 11.70 2,600
Apr 2, 2024 11.00 12.00 11.00 12.00 12.00 2,100
Apr 1, 2024 11.00 11.00 11.00 11.00 11.00 -
Mar 28, 2024 10.99 11.00 10.99 11.00 11.00 1,000
Mar 27, 2024 10.99 10.99 10.99 10.99 10.99 200
Mar 26, 2024 11.00 11.00 10.91 10.91 10.91 400
Mar 25, 2024 10.92 10.92 10.92 10.92 10.92 -
Mar 22, 2024 10.92 10.92 10.92 10.92 10.92 -
Mar 21, 2024 10.93 10.95 10.92 10.92 10.92 3,500
Mar 20, 2024 10.93 10.93 10.93 10.93 10.93 -
Mar 19, 2024 10.93 10.93 10.93 10.93 10.93 -
Mar 18, 2024 10.93 10.93 10.93 10.93 10.93 200
Mar 15, 2024 10.90 10.93 10.90 10.93 10.93 500
Mar 14, 2024 10.89 10.89 10.89 10.89 10.89 500
Mar 13, 2024 10.93 10.93 10.89 10.89 10.89 1,300
Mar 12, 2024 10.89 10.90 10.88 10.90 10.90 1,000
Mar 11, 2024 10.88 10.88 10.88 10.88 10.88 -
Mar 8, 2024 10.88 10.88 10.88 10.88 10.88 -
Mar 7, 2024 10.98 10.98 10.87 10.88 10.88 8,600
Mar 6, 2024 10.96 10.96 10.92 10.92 10.92 500
Mar 5, 2024 10.88 10.88 10.88 10.88 10.88 -
Mar 4, 2024 10.88 10.88 10.88 10.88 10.88 1,100
Mar 1, 2024 10.99 10.99 10.88 10.97 10.97 2,200
Feb 29, 2024 10.99 10.99 10.99 10.99 10.99 1,400
Feb 28, 2024 10.90 10.90 10.90 10.90 10.90 -
Feb 27, 2024 10.90 10.90 10.90 10.90 10.90 100
Feb 26, 2024 10.90 10.90 10.88 10.88 10.88 4,300
Feb 23, 2024 10.84 10.90 10.84 10.90 10.90 5,400
Feb 22, 2024 10.85 10.85 10.85 10.85 10.85 200
Feb 21, 2024 10.81 10.86 10.81 10.85 10.85 16,800
Feb 20, 2024 10.75 10.75 10.75 10.75 10.75 100
Feb 16, 2024 10.75 10.75 10.75 10.75 10.75 100
Feb 15, 2024 10.76 10.76 10.76 10.76 10.76 100
Feb 14, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 13, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 12, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 9, 2024 10.75 10.75 10.75 10.75 10.75 300
Feb 8, 2024 10.76 10.76 10.76 10.76 10.76 -
Feb 7, 2024 10.75 10.76 10.75 10.76 10.76 500
Feb 6, 2024 10.75 10.75 10.75 10.75 10.75 -
Feb 5, 2024 10.79 10.79 10.75 10.75 10.75 6,300
Feb 2, 2024 10.82 10.82 10.82 10.82 10.82 -
Feb 1, 2024 10.82 10.82 10.82 10.82 10.82 -
Jan 31, 2024 10.83 10.83 10.82 10.82 10.82 300
Jan 30, 2024 10.75 10.75 10.75 10.75 10.75 -
Jan 29, 2024 10.75 10.75 10.75 10.75 10.75 2,200
Jan 26, 2024 10.71 10.71 10.71 10.71 10.71 100
Jan 25, 2024 10.71 10.71 10.71 10.71 10.71 -
Jan 24, 2024 10.70 10.71 10.70 10.71 10.71 200
Jan 23, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 22, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 19, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 18, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 17, 2024 10.72 10.72 10.72 10.72 10.72 -
Jan 16, 2024 10.72 10.72 10.72 10.72 10.72 1,100
Jan 12, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 11, 2024 10.69 10.70 10.69 10.70 10.70 2,800
Jan 10, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 9, 2024 10.70 10.70 10.70 10.70 10.70 -
Jan 8, 2024 10.70 10.70 10.70 10.70 10.70 100
Jan 5, 2024 10.85 10.85 10.85 10.85 10.85 -
Jan 4, 2024 10.85 10.85 10.85 10.85 10.85 400
Jan 3, 2024 10.83 10.87 10.80 10.85 10.85 2,200
Jan 2, 2024 10.67 10.67 10.67 10.67 10.67 -
Dec 29, 2023 10.74 10.74 10.67 10.67 10.67 4,100
Dec 28, 2023 10.71 10.71 10.71 10.71 10.71 -
Dec 27, 2023 10.71 10.71 10.71 10.71 10.71 -
Dec 26, 2023 10.71 10.71 10.71 10.71 10.71 -
Dec 22, 2023 10.70 10.71 10.70 10.71 10.71 1,200
Dec 21, 2023 10.70 10.70 10.69 10.70 10.70 1,900
Dec 20, 2023 10.67 10.67 10.67 10.67 10.67 1,200
Dec 19, 2023 10.67 10.67 10.67 10.67 10.67 -
Dec 18, 2023 10.67 10.67 10.67 10.67 10.67 -
Dec 15, 2023 10.67 10.67 10.67 10.67 10.67 100
Dec 14, 2023 10.70 10.70 10.67 10.67 10.67 25,000
Dec 13, 2023 10.71 10.71 10.71 10.71 10.71 1,000
Dec 12, 2023 10.67 10.67 10.67 10.67 10.67 1,000
Dec 11, 2023 10.67 10.67 10.67 10.67 10.67 1,700
Dec 8, 2023 10.77 10.77 10.67 10.70 10.70 7,900
Dec 7, 2023 10.73 10.73 10.73 10.73 10.73 100
Dec 6, 2023 10.67 10.75 10.67 10.75 10.75 2,600
Dec 5, 2023 10.67 10.67 10.67 10.67 10.67 100
Dec 4, 2023 10.68 10.68 10.68 10.68 10.68 100
Dec 1, 2023 10.68 10.68 10.68 10.68 10.68 100
Nov 30, 2023 10.67 10.67 10.67 10.67 10.67 100
Nov 29, 2023 10.99 10.99 10.99 10.99 10.99 -
Nov 28, 2023 10.99 10.99 10.99 10.99 10.99 -
Nov 27, 2023 10.99 10.99 10.99 10.99 10.99 100
Nov 24, 2023 10.99 10.99 10.99 10.99 10.99 -
Nov 22, 2023 10.99 10.99 10.99 10.99 10.99 -
Nov 21, 2023 10.63 10.99 10.63 10.99 10.99 700
Nov 20, 2023 10.90 10.90 10.90 10.90 10.90 600
Nov 17, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 16, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 15, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 14, 2023 11.00 11.00 11.00 11.00 11.00 100
Nov 13, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 10, 2023 10.61 10.61 10.61 10.61 10.61 -
Nov 9, 2023 10.61 10.61 10.61 10.61 10.61 100
Nov 8, 2023 10.90 10.95 10.90 10.95 10.95 9,100
Nov 7, 2023 10.90 10.90 10.90 10.90 10.90 -
Nov 6, 2023 10.90 10.90 10.90 10.90 10.90 100
Nov 3, 2023 10.90 10.90 10.90 10.90 10.90 200
Nov 2, 2023 10.95 10.95 10.90 10.90 10.90 1,100
Nov 1, 2023 10.96 10.96 10.96 10.96 10.96 1,100
Oct 31, 2023 10.99 10.99 10.96 10.96 10.96 400
Oct 30, 2023 10.98 10.98 10.98 10.98 10.98 200
Oct 27, 2023 10.99 11.01 10.98 10.98 10.98 1,000
Oct 26, 2023 11.01 11.01 11.01 11.01 11.01 -
Oct 25, 2023 11.01 11.01 11.01 11.01 11.01 300
Oct 24, 2023 11.01 11.01 11.01 11.01 11.01 -
Oct 23, 2023 11.01 11.01 11.01 11.01 11.01 -
Oct 20, 2023 11.01 11.01 11.01 11.01 11.01 -
Oct 19, 2023 11.02 11.02 11.01 11.01 11.01 500
Oct 18, 2023 11.01 11.25 10.96 11.00 11.00 29,900
Oct 17, 2023 10.96 10.96 10.96 10.96 10.96 300
Oct 16, 2023 10.96 10.96 10.96 10.96 10.96 300
Oct 13, 2023 10.97 10.97 10.97 10.97 10.97 400
Oct 12, 2023 10.96 10.97 10.96 10.97 10.97 2,900
Oct 11, 2023 11.01 11.01 10.99 10.99 10.99 400
Oct 10, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 9, 2023 10.98 10.98 10.98 10.98 10.98 300
Oct 6, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 5, 2023 10.96 10.97 10.96 10.96 10.96 3,200
Oct 4, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 3, 2023 10.97 10.97 10.96 10.96 10.96 4,200
Oct 2, 2023 10.96 10.96 10.96 10.96 10.96 100
Sep 29, 2023 10.96 10.96 10.96 10.96 10.96 -
Sep 28, 2023 10.96 10.96 10.96 10.96 10.96 200
Sep 27, 2023 10.96 11.00 10.96 10.99 10.99 2,800
Sep 26, 2023 11.01 11.01 11.01 11.01 11.01 1,600
Sep 25, 2023 11.00 11.00 11.00 11.00 11.00 -
Sep 22, 2023 10.96 11.00 10.96 11.00 11.00 2,700
Sep 21, 2023 10.93 10.98 10.93 10.96 10.96 14,900
Sep 20, 2023 10.91 10.93 10.91 10.93 10.93 2,500
Sep 19, 2023 10.97 10.98 10.90 10.98 10.98 1,600
Sep 18, 2023 10.90 10.98 10.90 10.98 10.98 1,300
Sep 15, 2023 10.90 10.98 10.90 10.98 10.98 3,400
Sep 14, 2023 10.98 10.98 10.98 10.98 10.98 -
Sep 13, 2023 10.98 10.98 10.98 10.98 10.98 -
Sep 12, 2023 10.88 10.98 10.87 10.98 10.98 1,100
Sep 11, 2023 10.87 10.98 10.87 10.89 10.89 5,300
Sep 8, 2023 10.88 10.98 10.88 10.98 10.98 2,300
Sep 7, 2023 10.93 10.93 10.93 10.93 10.93 -
Sep 6, 2023 10.92 10.93 10.87 10.93 10.93 5,000
Sep 5, 2023 10.97 10.97 10.91 10.91 10.91 600
Sep 1, 2023 10.97 10.97 10.91 10.94 10.94 3,700
Aug 31, 2023 10.89 10.89 10.89 10.89 10.89 -
Aug 30, 2023 10.87 10.95 10.87 10.89 10.89 700
Aug 29, 2023 10.95 10.96 10.95 10.96 10.96 900
Aug 28, 2023 10.89 10.94 10.89 10.94 10.94 1,500
Aug 25, 2023 10.92 10.92 10.92 10.92 10.92 -
Aug 24, 2023 10.92 10.92 10.85 10.92 10.92 1,000
Aug 23, 2023 10.86 10.89 10.86 10.89 10.89 1,500
Aug 22, 2023 10.88 10.96 10.87 10.95 10.95 3,300
Aug 21, 2023 10.85 10.88 10.83 10.87 10.87 6,600
Aug 18, 2023 10.83 10.83 10.83 10.83 10.83 600
Aug 17, 2023 10.79 10.83 10.79 10.83 10.83 3,700
Aug 16, 2023 10.85 10.85 10.81 10.82 10.82 4,600
Aug 15, 2023 10.76 10.85 10.76 10.81 10.81 6,500
Aug 14, 2023 10.89 10.89 10.78 10.81 10.81 7,200
Aug 11, 2023 10.82 10.82 10.82 10.82 10.82 200
Aug 10, 2023 10.90 10.90 10.82 10.82 10.82 4,400
Aug 9, 2023 10.93 10.93 10.82 10.89 10.89 3,200
Aug 8, 2023 10.95 10.95 10.95 10.95 10.95 -
Aug 7, 2023 10.95 10.95 10.95 10.95 10.95 100
Aug 4, 2023 10.78 10.78 10.78 10.78 10.78 300
Aug 3, 2023 10.96 10.96 10.96 10.96 10.96 1,300
Aug 2, 2023 10.96 10.97 10.96 10.97 10.97 500
Aug 1, 2023 10.90 10.90 10.90 10.90 10.90 200
Jul 31, 2023 10.97 11.00 10.86 10.86 10.86 800
Jul 28, 2023 10.86 11.17 10.85 10.85 10.85 24,700
Jul 27, 2023 10.85 10.86 10.84 10.85 10.85 10,400
Jul 26, 2023 10.90 10.90 10.85 10.85 10.85 4,000
Jul 25, 2023 10.95 10.97 10.86 10.90 10.90 12,900
Jul 24, 2023 10.84 10.85 10.84 10.85 10.85 1,300
Jul 21, 2023 10.74 10.83 10.73 10.83 10.83 5,700
Jul 20, 2023 10.84 10.88 10.80 10.80 10.80 1,700
Jul 19, 2023 10.84 10.84 10.84 10.84 10.84 500
Jul 18, 2023 10.80 10.87 10.80 10.84 10.84 5,600
Jul 17, 2023 10.85 10.98 10.82 10.87 10.87 18,100
Jul 14, 2023 11.12 11.67 10.84 10.84 10.84 36,600
Jul 13, 2023 10.75 13.70 10.74 10.88 10.88 220,700
Jul 12, 2023 10.72 10.85 10.69 10.85 10.85 1,200
Jul 11, 2023 10.65 10.97 10.65 10.85 10.85 2,300
Jul 10, 2023 10.66 10.67 10.66 10.66 10.66 4,300
Jul 7, 2023 10.66 10.67 10.66 10.66 10.66 1,700
Jul 6, 2023 10.73 10.73 10.66 10.66 10.66 4,100
Jul 5, 2023 10.67 10.70 10.67 10.67 10.67 5,200
Jul 3, 2023 10.66 10.70 10.66 10.70 10.70 500
Jun 30, 2023 10.70 10.70 10.70 10.70 10.70 400
Jun 29, 2023 10.68 10.70 10.66 10.66 10.66 1,600
Jun 28, 2023 10.66 10.70 10.66 10.70 10.70 8,700
Jun 27, 2023 10.66 10.73 10.66 10.70 10.70 25,700
Jun 26, 2023 10.80 10.80 10.68 10.75 10.75 4,300
Jun 23, 2023 10.88 11.20 10.66 10.82 10.82 39,700
Jun 22, 2023 10.85 11.05 10.85 11.05 11.05 9,600
Jun 21, 2023 11.17 11.24 10.85 11.00 11.00 15,200
Jun 20, 2023 11.14 11.41 10.93 11.24 11.24 32,700
Jun 16, 2023 11.61 11.88 10.70 10.98 10.98 52,800
Jun 15, 2023 11.50 15.00 10.87 11.91 11.91 413,300
Jun 14, 2023 10.72 10.72 10.50 10.50 10.50 43,700
Jun 13, 2023 10.44 10.50 10.44 10.50 10.50 2,200
Jun 12, 2023 10.37 10.46 10.37 10.46 10.46 5,200
Jun 9, 2023 10.39 10.39 10.25 10.39 10.39 22,000
Jun 8, 2023 10.40 10.40 10.39 10.40 10.40 400
Jun 7, 2023 10.38 10.39 10.38 10.39 10.39 1,200
Jun 6, 2023 10.36 10.36 10.35 10.35 10.35 700
Jun 5, 2023 10.38 10.40 10.37 10.38 10.38 2,500
Jun 2, 2023 10.39 10.40 10.39 10.40 10.40 2,800
Jun 1, 2023 10.38 10.40 10.38 10.40 10.40 3,200
May 31, 2023 10.39 10.40 10.39 10.39 10.39 2,900
May 30, 2023 10.49 10.49 10.38 10.39 10.39 5,400
May 26, 2023 10.30 10.30 10.25 10.25 10.25 16,100
May 25, 2023 10.24 10.24 10.22 10.22 10.22 700
May 24, 2023 10.21 10.24 10.21 10.24 10.24 13,500
May 23, 2023 10.20 10.20 10.20 10.20 10.20 -
May 22, 2023 10.20 10.20 10.19 10.20 10.20 5,300
May 19, 2023 10.20 10.20 10.20 10.20 10.20 200
May 18, 2023 10.19 10.19 10.19 10.19 10.19 4,600
May 17, 2023 10.19 10.19 10.19 10.19 10.19 14,200
May 16, 2023 10.17 10.20 10.16 10.19 10.19 12,500
May 15, 2023 10.17 10.17 10.11 10.11 10.11 1,000
May 12, 2023 10.13 10.16 10.13 10.15 10.15 6,600
May 11, 2023 10.12 10.12 10.12 10.12 10.12 -
May 10, 2023 10.12 10.12 10.12 10.12 10.12 10,400
May 9, 2023 10.11 10.11 10.11 10.11 10.11 400
May 8, 2023 10.12 10.12 10.12 10.12 10.12 100
May 5, 2023 10.13 10.13 10.13 10.13 10.13 -
May 4, 2023 10.11 10.14 10.11 10.13 10.13 16,000
May 3, 2023 10.13 10.13 10.13 10.13 10.13 -
May 2, 2023 10.13 10.13 10.13 10.13 10.13 -
May 1, 2023 10.13 10.13 10.13 10.13 10.13 100
Apr 28, 2023 10.11 10.11 10.11 10.11 10.11 2,100
Apr 27, 2023 10.11 10.12 10.11 10.11 10.11 26,400
Apr 26, 2023 10.12 10.12 10.11 10.11 10.11 9,900
Apr 25, 2023 10.11 10.12 10.11 10.12 10.12 6,200
Apr 24, 2023 10.11 10.11 10.11 10.11 10.11 200

Related Tickers

CONXW CONX Corp.
0.1850
-2.63%
 
BWAQU Blue World Acquisition Corporation
11.76
+6.52%
 
BWAQW Blue World Acquisition Corporation
0.1600
0.00%
 
HHGCW HHG Capital Corporation
0.0340
+26.39%
 
HHGC HHG Capital Corporation
11.29
-0.09%
 
SKGRU SK Growth Opportunities Corporation
11.95
+2.40%
 
BWAQ Blue World Acquisition Corporation
11.25
-0.18%
 
WAVS Western Acquisition Ventures Corp.
10.70
-0.37%
 
BRKHW Burtech Acquisition Corp.
0.1999
0.00%
 
JWSM Jaws Mustang Acquisition Corporation
11.00
0.00%