CIIG Capital Partners II ... (CIIG)
NASDAQ: CIIG
· Real-Time Price · USD
8.75
0.28 (3.31%)
At close: Apr 28, 2023, 9:57 PM
CIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 2.73 | 2.82 | 2.69 | 2.72 | 2.72 | -0.37% | 9,516 |
| May 22, 2023 | 2.67 | 2.79 | 2.59 | 2.73 | 2.73 | -0.36% | 21,295 |
| May 19, 2023 | 2.96 | 3.18 | 2.60 | 2.74 | 2.74 | -6.80% | 106,889 |
| May 18, 2023 | 3.00 | 3.10 | 2.90 | 2.94 | 2.94 | 0.34% | 30,370 |
| May 17, 2023 | 3.13 | 3.18 | 2.91 | 2.93 | 2.93 | -1.01% | 45,527 |
| May 16, 2023 | 3.11 | 3.15 | 2.93 | 2.96 | 2.96 | 0.00% | 45,977 |
| May 15, 2023 | 3.23 | 3.29 | 2.90 | 2.96 | 2.96 | -22.72% | 169,562 |
| May 12, 2023 | 3.05 | 5.34 | 2.90 | 3.83 | 3.83 | 25.57% | 1,492,084 |
| May 11, 2023 | 3.01 | 3.65 | 2.81 | 3.05 | 3.05 | 2.69% | 303,219 |
| May 10, 2023 | 3.11 | 3.12 | 2.88 | 2.97 | 2.97 | -6.90% | 81,439 |
| May 9, 2023 | 3.35 | 3.57 | 3.02 | 3.19 | 3.19 | -3.04% | 131,099 |
| May 8, 2023 | 4.07 | 4.07 | 3.25 | 3.29 | 3.29 | -27.85% | 185,965 |
| May 5, 2023 | 5.01 | 10.00 | 4.22 | 4.56 | 4.56 | 13.43% | 1,374,153 |
| May 4, 2023 | 4.30 | 4.43 | 3.60 | 4.02 | 4.02 | -9.66% | 10,202 |
| May 3, 2023 | 5.23 | 5.23 | 3.81 | 4.45 | 4.45 | -18.35% | 65,825 |
| May 2, 2023 | 7.20 | 7.50 | 5.00 | 5.45 | 5.45 | -31.87% | 29,775 |
| May 1, 2023 | 6.99 | 9.25 | 6.99 | 8.00 | 8.00 | -8.57% | 87,977 |
| Apr 28, 2023 | 8.48 | 10.47 | 7.97 | 8.75 | 8.75 | 3.31% | 2,530,690 |
| Apr 27, 2023 | 8.45 | 8.85 | 8.25 | 8.47 | 8.47 | 1.07% | 13,225 |
| Apr 26, 2023 | 9.09 | 9.35 | 8.19 | 8.38 | 8.38 | -13.16% | 11,553,734 |