Chavant Capital Acquisition Corp (CLAY) Historical Stock Data
10.66 ↑0.00 (0.00%)
As of December 21, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CLAY is up 2.84% a day on average. There have been 25 days where Chavant Capital Acquisition Corp closed green and 5 days where CLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 9.79 | 10.66 | ↑$0.87 (8.89%) | 9.45 | 12.00 | 27.16K |
| 2023-12-20 | 9.76 | 10.02 | ↑$0.26 (2.66%) | 9.13 | 10.47 | 8.57K |
| 2023-12-19 | 9.89 | 10.83 | ↑$0.94 (9.50%) | 9.53 | 10.84 | 9.78K |
| 2023-12-18 | 9.41 | 11.31 | ↑$1.90 (20.17%) | 9.33 | 11.31 | 6.92K |
| 2023-12-15 | 8.43 | 11.68 | ↑$3.25 (38.55%) | 8.28 | 11.68 | 148.32K |
| 2023-12-14 | 11.70 | 11.70 | ↑$0.00 (0.00%) | 10.20 | 12.50 | 12.02K |
| 2023-12-11 | 10.83 | 11.12 | ↑$0.29 (2.68%) | 10.83 | 11.12 | 785 |
| 2023-12-08 | 11.37 | 11.65 | ↑$0.28 (2.46%) | 11.37 | 11.65 | 7.73K |
| 2023-12-07 | 11.30 | 11.50 | ↑$0.20 (1.77%) | 11.30 | 11.50 | 8.07K |
| 2023-12-06 | 11.32 | 11.31 | ↓$0.01 (-0.09%) | 11.30 | 11.43 | 2.88K |
| 2023-12-05 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.30 | 11.30 | 406 |
| 2023-12-04 | 11.50 | 11.34 | ↓$0.16 (-1.39%) | 11.30 | 11.50 | 2.76K |
| 2023-12-01 | 11.45 | 11.45 | ↑$0.00 (0.00%) | 11.45 | 11.45 | 100 |
| 2023-11-28 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 1.80K |
| 2023-11-22 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.27 | 570 |
| 2023-11-21 | 11.21 | 11.21 | ↑$0.00 (0.00%) | 11.21 | 11.21 | 820 |
| 2023-11-20 | 11.40 | 11.40 | ↑$0.00 (0.00%) | 11.40 | 11.40 | 102 |
| 2023-11-17 | 11.35 | 11.35 | ↑$0.00 (0.00%) | 11.35 | 11.35 | 1 |
| 2023-11-16 | 11.40 | 11.35 | ↓$0.05 (-0.44%) | 11.34 | 11.40 | 1.03K |
| 2023-11-15 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 396 |
| 2023-11-14 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 202 |
| 2023-11-13 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.22 | 11.22 | 9 |
| 2023-11-10 | 11.20 | 11.22 | ↑$0.02 (0.18%) | 11.20 | 11.50 | 3.07K |
| 2023-11-09 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 2.70K |
| 2023-11-08 | 11.10 | 11.15 | ↑$0.05 (0.45%) | 11.10 | 11.15 | 3.05K |
| 2023-11-03 | 11.07 | 11.10 | ↑$0.03 (0.24%) | 11.07 | 11.10 | 3.30K |
| 2023-11-02 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 302 |
| 2023-10-31 | 11.07 | 11.05 | ↓$0.02 (-0.18%) | 11.05 | 11.07 | 1.43K |
| 2023-10-30 | 11.10 | 11.08 | ↓$0.02 (-0.18%) | 11.08 | 11.10 | 299 |
| 2023-10-26 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 200 |
Create an account or log in to view more rows.
$CLAY now I buy
$CLAY shorting it
$CLAY The United States stock market is going to crash.
$CLAY buy the fear
$CLAY LETS GOOOOOOOO!!!!!!!
$CLAY we’re fucked tomorrow boys
$CLAY Growth/Value
$CLAY almost time for the running
$CLAY bear trap?
$CLAY has just been halted from trading due to volatility.