Capstar Special Purpose Acquisition Corp (CPSR) Historical Stock Data
7.36 ↑0.00 (0.00%)
As of January 13, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CPSR is down -1.15% a day on average. There have been 15 days where Capstar Special Purpose Acquisition Corp closed green and 15 days where CPSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 6.29 | 7.36 | ↑$1.07 (17.01%) | 6.28 | 7.45 | 220.03K |
| 2022-01-12 | 7.02 | 6.70 | ↓$0.32 (-4.56%) | 6.06 | 7.05 | 188.84K |
| 2022-01-11 | 9.74 | 7.07 | ↓$2.67 (-27.41%) | 6.22 | 9.89 | 640.56K |
| 2022-01-10 | 12.19 | 9.89 | ↓$2.30 (-18.87%) | 9.80 | 12.22 | 1.53M |
| 2022-01-07 | 9.95 | 9.73 | ↓$0.22 (-2.21%) | 9.41 | 9.95 | 133.79K |
| 2022-01-06 | 9.73 | 9.94 | ↑$0.21 (2.11%) | 9.52 | 9.98 | 92.55K |
| 2022-01-05 | 9.97 | 9.98 | ↑$0.01 (0.10%) | 9.97 | 9.99 | 794.72K |
| 2022-01-04 | 9.97 | 9.99 | ↑$0.02 (0.20%) | 9.97 | 9.99 | 0.99M |
| 2022-01-03 | 9.97 | 9.97 | ↑$0.00 (0.00%) | 9.96 | 9.98 | 403.21K |
| 2021-12-31 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 370.51K |
| 2021-12-30 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.97 | 289.65K |
| 2021-12-29 | 9.98 | 9.96 | ↓$0.02 (-0.20%) | 9.96 | 9.98 | 431.92K |
| 2021-12-28 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.97 | 9.98 | 85.15K |
| 2021-12-27 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 178.90K |
| 2021-12-23 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.95 | 9.97 | 1.36K |
| 2021-12-22 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.95 | 9.96 | 134.59K |
| 2021-12-21 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 9.96 | 121.70K |
| 2021-12-20 | 9.94 | 9.96 | ↑$0.02 (0.20%) | 9.94 | 9.96 | 211.59K |
| 2021-12-17 | 9.94 | 9.93 | ↓$0.01 (-0.10%) | 9.92 | 9.94 | 275.10K |
| 2021-12-16 | 9.96 | 9.93 | ↓$0.03 (-0.30%) | 9.93 | 9.96 | 57.35K |
| 2021-12-15 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.92 | 9.95 | 685.01K |
| 2021-12-14 | 9.93 | 9.92 | ↓$0.01 (-0.10%) | 9.92 | 9.94 | 347.69K |
| 2021-12-13 | 9.92 | 9.94 | ↑$0.02 (0.20%) | 9.92 | 9.94 | 115.48K |
| 2021-12-10 | 9.94 | 9.94 | ↓$0.00 (-0.05%) | 9.93 | 9.94 | 101.01K |
| 2021-12-09 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.92 | 9.93 | 5.58K |
| 2021-12-08 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.92 | 9.95 | 0.98M |
| 2021-12-07 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.95 | 58.03K |
| 2021-12-06 | 9.94 | 9.95 | ↑$0.01 (0.10%) | 9.94 | 9.95 | 273.76K |
| 2021-12-03 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.96 | 125.01K |
| 2021-12-02 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.94 | 9.97 | 100.52K |
Create an account or log in to view more rows.
$CPSR diversified
$CPSR get over the hump
$CPSR I warned you all fairly you morons.
$CPSR hold
$CPSR I'm not afraid.
I'm long
And I'm strong..........
$CPSR nearing a decent swing entry point
$CPSR Spike it!
$CPSR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CPSR all’s I know is buy and hold… no expectations
$CPSR run it!