TKB Critical Technologies 1 Class A Ordinary Shares (USCT) Historical Stock Data
10.00 ↓0.02 (-0.20%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, USCT is down -0.29% a day on average. There have been 12 days where TKB Critical Technologies 1 Class A Ordinary Shares closed green and 18 days where USCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10.10 | 10.00 | ↓$0.10 (-0.94%) | 10.00 | 10.10 | 2.47K |
| 2022-05-19 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 10.00 | 10.02 | 2.22K |
| 2022-05-18 | 10.02 | 10.01 | ↓$0.01 (-0.10%) | 10.00 | 10.02 | 830 |
| 2022-05-17 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 10.00 | 10.10 | 6.03K |
| 2022-05-16 | 10.02 | 9.99 | ↓$0.03 (-0.30%) | 9.99 | 10.02 | 12.95K |
| 2022-05-13 | 10.04 | 10.00 | ↓$0.04 (-0.40%) | 10.00 | 10.04 | 877 |
| 2022-05-12 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 10.00 | 10.05 | 1.38K |
| 2022-05-11 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.08 | 8.68K |
| 2022-05-10 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 10.00 | 11.01 | 23.23K |
| 2022-05-09 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.00 | 10.53 | 0.90M |
| 2022-05-06 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 11.03 | 17.64K |
| 2022-05-05 | 10.03 | 10.05 | ↑$0.02 (0.20%) | 10.02 | 11.03 | 41.03K |
| 2022-05-04 | 10.07 | 10.04 | ↓$0.03 (-0.30%) | 10.03 | 10.08 | 74.50K |
| 2022-05-03 | 10.04 | 10.04 | ↓$0.00 (-0.05%) | 10.02 | 10.10 | 433.37K |
| 2022-05-02 | 10.08 | 10.03 | ↓$0.05 (-0.50%) | 10.03 | 10.29 | 16.35K |
| 2022-04-29 | 10.05 | 10.02 | ↓$0.03 (-0.30%) | 10.02 | 10.05 | 271.07K |
| 2022-04-28 | 10.09 | 10.03 | ↓$0.06 (-0.57%) | 10.03 | 10.09 | 2.10K |
| 2022-04-27 | 10.03 | 10.02 | ↓$0.01 (-0.10%) | 10.02 | 10.03 | 16.77K |
| 2022-04-26 | 10.13 | 10.02 | ↓$0.11 (-1.09%) | 10.02 | 10.13 | 8.75K |
| 2022-04-25 | 10.01 | 10.03 | ↑$0.02 (0.20%) | 10.01 | 11.01 | 34.83K |
| 2022-04-22 | 10.19 | 10.01 | ↓$0.18 (-1.80%) | 10.01 | 11.04 | 29.70K |
| 2022-04-21 | 10.10 | 10.02 | ↓$0.08 (-0.79%) | 10.01 | 10.72 | 42.56K |
| 2022-04-20 | 10.12 | 10.02 | ↓$0.10 (-0.99%) | 10.00 | 10.71 | 11.64K |
| 2022-04-19 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 11.02 | 23.10K |
| 2022-04-18 | 10.18 | 10.02 | ↓$0.16 (-1.59%) | 10.01 | 11.02 | 28.16K |
| 2022-04-14 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.53 | 33.95K |
| 2022-04-13 | 10.05 | 10.03 | ↓$0.02 (-0.20%) | 10.00 | 10.05 | 9.50K |
| 2022-04-12 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.03 | 110.21K |
| 2022-04-06 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.99 | 10.01 | 4.10K |
| 2022-04-05 | 9.99 | 10.01 | ↑$0.02 (0.20%) | 9.99 | 10.01 | 46.83K |
Create an account or log in to view more rows.
$USCT love cooking these little bears on here
$USCT gonna come down hard today
$USCT nice