Chavant Capital Acquisition Corp.
CLAYNASDAQFinancial Services
$10.66
+$0.64(+6.39%)
Market Cap$29623181
P/E Ratio—
52W High$12.5
52W Low$8.28
Chavant Capital Acquisition Corp.（CLAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clay · 日线历史（复权）· FMP · 截至 2023年12月21日
5-Year High5Y
$12.50
Dec 14, 2023
-14.7% from here
5-Year Low5Y
$8.28
Dec 15, 2023
+28.7% from low
IPO Priceadj.
$9.60
Aug 13, 2021
+11.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CLAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 21, 2023 | $9.79 | $12.00 | $9.45 | $10.66 | $10.66 | 27K | +8.89% |
| Dec 20, 2023 | $9.76 | $10.47 | $9.01 | $10.02 | $10.02 | 9K | +2.66% |
| Dec 19, 2023 | $9.89 | $10.84 | $9.53 | $10.83 | $10.83 | 10K | +9.50% |
| Dec 18, 2023 | $9.41 | $11.50 | $9.33 | $11.31 | $11.31 | 9K | +20.17% |
| Dec 15, 2023 | $8.43 | $11.68 | $8.28 | $11.68 | $11.68 | 148K | +38.55% |
| Dec 14, 2023 | $11.70 | $12.50 | $10.20 | $11.70 | $11.70 | 12K | +0.00% |
| Dec 13, 2023 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0K | +0.00% |
| Dec 12, 2023 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0K | +0.00% |
| Dec 11, 2023 | $10.83 | $11.12 | $10.83 | $11.12 | $11.12 | 1K | +2.68% |
| Dec 8, 2023 | $11.37 | $11.65 | $11.37 | $11.65 | $11.65 | 8K | +2.46% |
| Dec 7, 2023 | $11.30 | $11.50 | $11.30 | $11.50 | $11.50 | 8K | +1.77% |
| Dec 6, 2023 | $11.32 | $11.43 | $11.30 | $11.31 | $11.31 | 3K | -0.09% |
| Dec 5, 2023 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0K | +0.00% |
| Dec 4, 2023 | $11.50 | $11.50 | $11.30 | $11.34 | $11.34 | 3K | -1.39% |
| Dec 1, 2023 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0K | +0.00% |
| Nov 30, 2023 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0K | +0.00% |
| Nov 29, 2023 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0K | +0.00% |
| Nov 28, 2023 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 2K | +0.00% |
| Nov 27, 2023 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0K | +0.00% |
| Nov 24, 2023 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0K | +0.00% |
Showing 1–20 of 594 records
Annual Stock Price Performance · CLAY
Jan 1 → Dec 31 · 3 years2023+2.9%$10.36 → $10.66
+2.9%
2022+3.8%$9.84 → $10.21
+3.8%
2021+2.0%$9.65 → $9.84
+2.0%
Best Year2022 · +3.8%
Worst Year2021 · +2.0%
Positive Years3 / 3
Avg Annual Return+2.9%
3Y Total Return+10.5%
3Y CAGR~+3.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in CLAY?
If you invested $1,000 in CLAY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,110
Total Return+11.0%
CAGR~+2.1% / yr
Profit+$110
Based on Aug 13, 2021 · $9.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chavant Capital Acquisition Corp.（CLAY）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLAY 历史股价FMP 日线复权 OHLCV