Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Climate Real Impact I Acquisition Corp (NY: CLII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.05 13.31 12.84 13.05 361,400 -0.13(-0.99%)
Apr 29, 2021 13.99 14.00 12.70 13.18 622,756 -0.52(-3.80%)
Apr 28, 2021 12.65 14.57 12.54 13.70 1,574,175 +0.98(+7.70%)
Apr 27, 2021 13.20 13.50 12.65 12.72 543,937 -0.47(-3.56%)
Apr 26, 2021 13.27 13.68 13.11 13.19 597,592 -0.01(-0.08%)
Apr 23, 2021 13.16 13.37 13.02 13.20 660,100 +0.51(+4.02%)
Apr 22, 2021 12.77 13.35 12.35 12.69 1,082,727 +0.54(+4.44%)
Apr 21, 2021 11.43 12.18 11.34 12.15 576,899 +0.88(+7.81%)
Apr 20, 2021 11.79 12.06 11.19 11.27 627,860 -0.43(-3.68%)
Apr 19, 2021 11.84 11.85 11.15 11.70 1,160,558 +0.66(+5.98%)
Apr 16, 2021 11.60 11.60 11.02 11.04 815,100 -0.58(-4.99%)
Apr 15, 2021 12.25 12.30 11.30 11.62 578,439 -0.46(-3.81%)
Apr 14, 2021 12.20 12.37 11.87 12.08 669,430 -0.12(-0.98%)
Apr 13, 2021 12.71 12.75 11.84 12.20 970,504 -0.60(-4.69%)
Apr 12, 2021 13.70 13.74 12.60 12.80 805,399 -0.93(-6.77%)
Apr 09, 2021 13.60 14.15 13.60 13.73 380,300 -0.04(-0.29%)
Apr 08, 2021 14.34 14.35 13.68 13.77 436,020 -0.23(-1.64%)
Apr 07, 2021 13.81 14.46 13.52 14.00 1,055,074 +0.32(+2.34%)
Apr 06, 2021 13.16 13.96 13.10 13.68 660,487 +0.58(+4.43%)
Apr 05, 2021 14.10 14.41 13.10 13.10 1,230,435 -0.55(-4.03%)
Apr 01, 2021 14.45 14.50 12.82 13.65 1,633,600 -0.05(-0.36%)
Mar 31, 2021 12.80 13.77 12.25 13.70 1,818,650 +1.30(+10.48%)
Mar 30, 2021 12.01 12.73 11.45 12.40 1,022,791 +0.15(+1.22%)
Mar 29, 2021 12.00 12.44 11.83 12.25 729,365 +0.23(+1.91%)
Mar 26, 2021 11.88 12.16 11.30 12.02 851,500 +0.43(+3.71%)
Mar 25, 2021 11.00 11.63 11.00 11.59 850,573 +0.27(+2.39%)
Mar 24, 2021 12.43 12.45 11.10 11.32 1,122,493 -1.11(-8.93%)
Mar 23, 2021 12.30 12.46 12.06 12.43 1,118,432 +0.16(+1.30%)
Mar 22, 2021 12.20 12.40 11.96 12.27 1,038,725 +0.37(+3.11%)
Mar 19, 2021 12.04 12.22 11.50 11.90 962,900 +0.07(+0.59%)
Mar 18, 2021 12.50 12.56 11.80 11.83 1,451,835 -0.85(-6.70%)
Mar 17, 2021 13.31 13.39 12.37 12.68 1,636,561 -0.66(-4.95%)
Mar 16, 2021 14.85 14.90 13.31 13.34 935,954 -1.48(-9.99%)
Mar 15, 2021 14.75 14.99 13.91 14.82 677,499 +0.28(+1.93%)
Mar 12, 2021 13.50 15.00 13.40 14.54 825,400 +0.18(+1.25%)
Mar 11, 2021 13.29 14.41 13.10 14.36 1,326,828 +1.44(+11.15%)
Mar 10, 2021 13.99 14.18 12.86 12.92 866,685 -0.75(-5.49%)
Mar 09, 2021 13.28 13.77 12.75 13.67 754,617 +0.97(+7.64%)
Mar 08, 2021 12.90 14.33 11.86 12.70 1,367,193 -0.35(-2.68%)
Mar 05, 2021 12.12 13.50 10.56 13.05 2,681,300 +1.27(+10.78%)
Mar 04, 2021 12.61 13.20 11.50 11.78 2,224,509 -1.25(-9.59%)
Mar 03, 2021 14.69 14.78 13.00 13.03 1,586,850 -1.77(-11.96%)
Mar 02, 2021 15.25 15.40 14.46 14.80 1,084,811 -0.68(-4.39%)
Mar 01, 2021 16.79 16.80 14.91 15.48 1,441,942 +0.00(+0.00%)
Feb 26, 2021 15.00 15.49 13.71 15.48 1,304,100 +0.38(+2.52%)
Feb 25, 2021 16.07 16.52 14.91 15.10 777,610 -1.30(-7.93%)
Feb 24, 2021 15.50 16.68 15.45 16.40 1,261,494 +1.65(+11.19%)
Feb 23, 2021 15.68 15.93 14.00 14.75 2,023,255 -2.20(-12.98%)
Feb 22, 2021 18.09 18.40 16.76 16.95 955,903 -1.15(-6.35%)
Feb 19, 2021 18.10 18.64 18.05 18.10 815,300 +0.31(+1.74%)
Feb 18, 2021 18.49 18.55 17.28 17.79 1,526,136 -1.11(-5.87%)
Feb 17, 2021 19.32 19.36 18.60 18.90 1,428,373 -0.60(-3.08%)
Feb 16, 2021 20.00 20.15 19.28 19.50 1,234,965 -0.53(-2.65%)
Feb 12, 2021 19.91 20.60 19.35 20.03 1,608,100 +0.66(+3.41%)
Feb 11, 2021 20.30 20.50 19.09 19.37 2,378,535 +0.32(+1.68%)
Feb 10, 2021 20.05 20.15 18.72 19.05 2,275,799 -1.10(-5.46%)
Feb 09, 2021 20.55 20.70 19.90 20.15 1,783,687 -0.40(-1.95%)
Feb 08, 2021 21.71 21.79 20.40 20.55 2,034,621 -0.65(-3.07%)
Feb 05, 2021 20.03 21.50 19.90 21.20 2,421,000 +1.44(+7.29%)
Feb 04, 2021 20.30 20.42 19.69 19.76 1,894,393 -0.54(-2.66%)
Feb 03, 2021 20.65 20.82 20.20 20.30 1,639,180 -0.30(-1.46%)
Feb 02, 2021 21.11 21.38 20.50 20.60 1,781,695 -0.37(-1.76%)
Feb 01, 2021 21.85 21.95 20.38 20.97 1,733,829 +0.07(+0.33%)
Jan 29, 2021 20.95 21.50 20.40 20.90 2,015,500 -0.01(-0.05%)
Jan 28, 2021 21.83 21.89 20.40 20.91 3,107,031 +0.81(+4.03%)
Jan 27, 2021 21.46 23.50 19.80 20.10 6,705,170 -1.97(-8.93%)
Jan 26, 2021 21.49 24.34 20.67 22.07 11,427,687 +2.40(+12.20%)
Jan 25, 2021 22.49 23.50 19.50 19.67 10,236,712 -2.33(-10.59%)
Jan 22, 2021 20.75 24.00 20.00 22.00 49,810,900 +8.66(+64.92%)
Jan 21, 2021 13.65 13.76 13.00 13.34 327,199 -0.24(-1.77%)
Jan 20, 2021 14.14 14.14 13.48 13.58 624,562 +0.36(+2.72%)
Jan 19, 2021 12.62 15.01 12.47 13.22 1,105,920 +0.67(+5.34%)
Jan 15, 2021 13.20 13.28 12.54 12.55 214,600 -0.55(-4.20%)
Jan 14, 2021 13.11 13.25 12.84 13.10 511,991 +0.30(+2.34%)
Jan 13, 2021 12.40 13.35 12.11 12.80 535,117 +0.91(+7.65%)
Jan 12, 2021 11.50 13.49 11.38 11.89 339,978 +0.39(+3.39%)
Jan 11, 2021 11.26 11.50 11.00 11.50 143,129 +0.67(+6.19%)
Jan 08, 2021 11.34 11.34 10.82 10.83 94,500 -0.15(-1.37%)
Jan 07, 2021 10.71 11.07 10.60 10.98 121,069 +0.43(+4.08%)
Jan 06, 2021 10.60 10.71 10.44 10.55 171,808 -0.04(-0.38%)
Jan 05, 2021 10.60 10.70 10.50 10.59 49,965 +0.06(+0.57%)
Jan 04, 2021 10.92 10.92 10.53 10.53 109,850 -0.18(-1.68%)
Dec 31, 2020 10.71 10.71 10.71 166,733 -0.03(-0.28%)
Dec 30, 2020 10.75 10.77 10.64 10.74 166,733 -0.02(-0.19%)
Dec 29, 2020 11.01 11.01 10.48 10.76 181,058 -0.19(-1.74%)
Dec 28, 2020 11.23 11.24 10.85 10.95 102,837 +0.02(+0.19%)
Dec 24, 2020 11.00 11.38 10.76 10.93 362,200 -0.10(-0.92%)
Dec 23, 2020 10.71 11.32 10.66 11.03 315,376 +0.40(+3.76%)
Dec 22, 2020 10.46 10.85 10.46 10.63 83,658 +0.10(+0.95%)
Dec 21, 2020 10.59 10.59 10.50 10.53 52,028 +0.13(+1.25%)
Dec 18, 2020 10.63 10.63 10.35 10.40 50,600 -0.08(-0.76%)
Dec 17, 2020 10.41 10.80 10.41 10.48 19,769 -0.01(-0.10%)
Dec 16, 2020 10.40 10.50 10.15 10.49 75,756 +0.13(+1.25%)
Dec 15, 2020 10.63 10.66 10.19 10.36 73,583 -0.14(-1.33%)
Dec 14, 2020 10.74 10.74 10.35 10.50 63,780 +0.01(+0.10%)
Dec 11, 2020 10.23 10.76 10.20 10.49 179,800 +0.36(+3.55%)
Dec 10, 2020 10.26 10.26 10.04 10.13 68,731 -0.07(-0.69%)
Dec 09, 2020 10.07 10.25 10.00 10.20 101,633 +0.11(+1.09%)
Dec 08, 2020 10.69 10.69 10.04 10.09 75,806 -0.22(-2.13%)
Dec 07, 2020 10.36 10.45 9.990 10.31 131,700 +0.17(+1.68%)
Dec 04, 2020 10.04 10.31 9.990 10.14 142,300 +0.23(+2.32%)
Dec 03, 2020 10.01 10.02 9.910 9.910 12,243 -0.09(-0.90%)
Dec 02, 2020 10.05 10.16 9.880 10.00 15,082 -0.09(-0.89%)
Dec 01, 2020 10.00 10.10 10.00 10.09 12,966 +0.14(+1.45%)
Nov 30, 2020 10.53 10.90 9.880 9.945 178,282 -0.08(-0.85%)
Nov 27, 2020 10.00 10.43 9.970 10.03 58,100 +0.08(+0.80%)
Nov 25, 2020 9.980 9.990 9.790 9.950 16,600 +0.15(+1.53%)
Nov 24, 2020 10.40 10.40 9.750 9.800 45,888 -0.10(-1.00%)
Nov 23, 2020 9.900 10.40 9.890 9.899 12,336 +0.09(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.