Historical Data for Kubient Inc. Warrant (KBNTW)

$ 1.01   0.2101 (+26.27%) Volume: 8.9k 3:57 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 1.01 1.01 0.92 1.01 8.9k 0.2101 26.27% 1.01 8.9k 11
10/22/20 0.832 0.832 0.754999 0.7999 1.35k -0.1001 -11.12% 0.7999 1.08k 6
10/21/20 0.97 0.97 0.75 0.90 2.6k -0.0975 -9.77% 0.90 2.3k 11
10/20/20 0.9975 0.9975 0.9975 0.9975 1.01k 0.0975 10.83% 0.9975 1.01k 3
10/19/20 0.9834 1.00 0.85 0.90 14.21k -0.10 -10.00% 0.90 12.56k 16
10/16/20 1.05 1.05 1.00 1.00 2.5k 0.03 3.09% 1.00 2.59k 13
10/15/20 0.97 0.97 0.95 0.97 11.84k 0.02 2.11% 0.97 11.44k 21
10/14/20 0.825 0.96 0.80 0.95 79.23k 0.10 11.76% 0.95 74.02k 52
10/13/20 0.852267 0.852267 0.84 0.85 3.4k -0.0499 -5.55% 0.85 2.88k 5
10/12/20 0.80 0.8999 0.80 0.8999 19.86k 0.0849 10.42% 0.8999 17.56k 14
10/09/20 0.805 0.815 0.805 0.815 17.77k 0.025 3.16% 0.815 14.48k 9
10/08/20 0.8998 0.8998 0.70 0.79 15.58k 0.033474 4.42% 0.79 12.95k 33
10/07/20 0.8699 0.8699 0.6208 0.756526 4.92k 0.096526 14.63% 0.756526 3.6k 31
10/06/20 0.6401 0.80 0.627 0.66 31.18k -0.02 -2.94% 0.66 20.74k 30
10/05/20 0.694 0.74 0.60 0.68 20.95k -0.0073 -1.06% 0.68 14.34k 60
10/02/20 0.60 0.69 0.5001 0.6873 1.39k 0.0402 6.21% 0.6873 839.51 12
10/01/20 0.65 0.65 0.30 0.6471 31.35k -0.0179 -2.69% 0.6471 16.13k 60
09/30/20 0.75 0.75 0.665 0.665 926 -0.0449 -6.32% 0.665 643.08 7
09/29/20 0.721451 0.7999 0.65 0.7099 8.85k 0.0649 10.06% 0.7099 6.04k 28
09/28/20 0.749999 0.75 0.61 0.645 15.67k -0.085 -11.64% 0.645 10.67k 35
09/25/20 0.825001 0.8799 0.63 0.73 26.42k 0.015 2.10% 0.73 20.41k 43