Isos Acquisition Corp Cl A (NY: ISOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2021				10.00	0	+0.20(+2.04%)
Dec 14, 2021	9.990	10.61	8.850	9.800	5,016,890	-0.16(-1.61%)
Dec 13, 2021	9.780	10.05	9.780	9.960	915,098	+0.16(+1.63%)
Dec 10, 2021	9.860	9.890	9.790	9.800	8,256	-0.03(-0.31%)
Dec 09, 2021	9.910	9.930	9.650	9.830	62,713	-0.15(-1.50%)
Dec 08, 2021	9.960	9.990	9.960	9.980	221,083	+0.01(+0.10%)
Dec 07, 2021	9.980	9.990	9.960	9.970	814,961	-0.01(-0.10%)
Dec 06, 2021	10.00	10.00	9.970	9.980	63,332	-0.01(-0.10%)
Dec 03, 2021	10.01	10.01	9.960	9.990	788,035	+0.02(+0.20%)
Dec 02, 2021	9.990	10.00	9.970	9.970	204,845	-0.00(-0.02%)
Dec 01, 2021	9.970	9.990	9.970	9.972	7,539	+0.00(+0.02%)
Nov 30, 2021	9.960	9.990	9.960	9.970	80,807	+0.01(+0.10%)
Nov 29, 2021	10.05	10.05	9.960	9.960	337,160	-0.05(-0.50%)
Nov 26, 2021	10.04	10.05	9.980	10.01	166,147	+0.00(+0.00%)
Nov 24, 2021	10.00	10.12	10.00	10.01	525,191	-0.01(-0.10%)
Nov 23, 2021	10.07	10.13	10.01	10.02	232,961	-0.03(-0.30%)
Nov 22, 2021	10.14	10.17	10.02	10.05	348,145	-0.02(-0.20%)
Nov 19, 2021	10.10	10.12	10.07	10.07	30,177	-0.02(-0.20%)
Nov 18, 2021	10.12	10.09	10.07	10.09	68,376	-0.06(-0.59%)
Nov 17, 2021	10.06	10.19	10.06	10.15	8,058	+0.06(+0.59%)
Nov 16, 2021	10.08	10.09	10.00	10.09	143,670	+0.08(+0.80%)
Nov 15, 2021	10.00	10.04	10.00	10.01	41,928	+0.01(+0.10%)
Nov 12, 2021	10.05	10.08	10.00	10.00	108,735	-0.08(-0.79%)
Nov 11, 2021	10.29	10.29	10.07	10.08	113,206	-0.04(-0.40%)
Nov 10, 2021	10.10			10.12	372,832	+0.02(+0.20%)
Nov 09, 2021	10.15	10.15	10.07	10.10	273,061	-0.06(-0.59%)
Nov 08, 2021	10.00	10.19	10.00	10.16	619,309	+0.12(+1.20%)
Nov 05, 2021	10.02	10.05	10.01	10.04	38,195	+0.01(+0.10%)
Nov 04, 2021	10.10	10.10	10.03	10.03	6,004	-0.03(-0.30%)
Nov 03, 2021	10.15	10.15	10.04	10.06	144,617	+0.02(+0.20%)
Nov 02, 2021	10.08	10.18	10.04	10.04	81,302	-0.06(-0.59%)
Nov 01, 2021	10.07	10.19	10.05	10.10	230,625	+0.05(+0.50%)
Oct 29, 2021	10.12	10.12	10.00	10.05	15,381	+0.01(+0.10%)
Oct 28, 2021	10.03	10.05	10.03	10.04	7,147	+0.00(+0.00%)
Oct 27, 2021	10.03	10.05	10.03	10.04	30,047	-0.02(-0.20%)
Oct 26, 2021	10.07			10.06	80,794	+0.00(+0.00%)
Oct 25, 2021	10.03	10.10	10.00	10.06	438,449	+0.03(+0.30%)
Oct 22, 2021	10.03	10.04	10.00	10.03	278,325	-0.01(-0.10%)
Oct 21, 2021	9.990	10.04	9.965	10.04	1,136,605	+0.05(+0.50%)
Oct 20, 2021	10.00	10.03	9.983	9.990	1,288,829	-0.02(-0.20%)
Oct 19, 2021	9.960	10.02	9.950	10.01	19,991	+0.01(+0.10%)
Oct 18, 2021	9.980	10.02	9.960	10.00	670,582	+0.05(+0.50%)
Oct 15, 2021	10.00	10.00	9.950	9.950	729,811	+0.00(+0.00%)
Oct 14, 2021	9.950	9.950	9.950	9.950	272,049	+0.00(+0.00%)
Oct 13, 2021	9.930	9.970	9.920	9.950	10,556	+0.03(+0.30%)
Oct 12, 2021	9.980	10.00	9.920	9.920	83,790	+0.00(+0.00%)
Oct 11, 2021	9.950	9.980	9.920	9.920	15,543	-0.03(-0.30%)
Oct 08, 2021	9.940	9.980	9.920	9.950	9,097	+0.00(+0.00%)
Oct 07, 2021	10.03	10.03	9.910	9.950	543,657	-0.01(-0.10%)
Oct 06, 2021	10.03	10.03	9.910	9.960	687,874	-0.01(-0.10%)
Oct 05, 2021	10.03	10.03	9.950	9.970	618,042	+0.02(+0.20%)
Oct 04, 2021	10.01	10.01	9.930	9.950	9,159	+0.02(+0.20%)
Oct 01, 2021	10.01	10.03	9.930	9.930	270,458	-0.05(-0.50%)
Sep 30, 2021	9.960	10.04	9.920	9.980	556,167	+0.04(+0.40%)
Sep 29, 2021	9.930	9.990	9.920	9.940	93,497	-0.01(-0.10%)
Sep 28, 2021	9.970	9.970	9.920	9.950	16,921	+0.04(+0.40%)
Sep 27, 2021	9.960	9.960	9.860	9.910	11,803	-0.04(-0.40%)
Sep 24, 2021	9.900	9.950	9.900	9.950	2,999	+0.01(+0.07%)
Sep 23, 2021	9.913	9.950	9.910	9.943	76,829	-0.01(-0.07%)
Sep 22, 2021	9.910	9.950	9.910	9.950	1,843	+0.02(+0.20%)
Sep 21, 2021	10.15	10.15	9.900	9.930	227,926	+0.01(+0.10%)
Sep 20, 2021	9.860	9.920	9.860	9.920	3,606	+0.00(+0.00%)
Sep 17, 2021	9.900	9.920	9.880	9.920	657,997	+0.02(+0.24%)
Sep 16, 2021	9.908	9.908	9.896	9.896	7,538	-0.00(-0.04%)
Sep 15, 2021	9.930	9.930	9.900	9.900	262,843	+0.03(+0.30%)
Sep 14, 2021	9.860	9.910	9.850	9.870	9,440	-0.03(-0.30%)
Sep 13, 2021	9.930	9.935	9.900	9.900	74,835	-0.04(-0.40%)
Sep 10, 2021	9.950	9.950	9.940	9.940	1,717	+0.04(+0.35%)
Sep 09, 2021	9.890	9.905	9.870	9.905	4,164	+0.02(+0.25%)
Sep 08, 2021	9.930	9.930	9.880	9.880	1,922	-0.02(-0.20%)
Sep 07, 2021	9.900	9.900	9.895	9.900	23,130	+0.03(+0.25%)
Sep 03, 2021	9.930	9.930	9.860	9.875	2,877	+0.03(+0.25%)
Sep 02, 2021	9.850	9.890	9.850	9.850	3,094	+0.00(+0.00%)
Sep 01, 2021	9.850	9.930	9.850	9.850	2,645	+0.00(+0.00%)
Aug 31, 2021	9.850	9.850	9.850	9.850	898	-0.03(-0.25%)
Aug 30, 2021	9.980	9.980	9.860	9.875	3,038	+0.01(+0.10%)
Aug 27, 2021	9.850	9.880	9.850	9.865	7,586	-0.00(-0.00%)
Aug 26, 2021	9.850	9.865	9.850	9.865	373	+0.02(+0.15%)
Aug 25, 2021	9.900	9.900	9.890	9.850	956	-0.03(-0.30%)
Aug 24, 2021	9.936	9.936	9.880	9.880	5,803	-0.02(-0.20%)
Aug 23, 2021	9.960	9.960	9.850	9.900	13,186	+0.00(+0.00%)
Aug 20, 2021	9.850	9.900	9.850	9.900	11,417	+0.02(+0.20%)
Aug 19, 2021	9.850	9.880	9.850	9.880	5,077	-0.02(-0.20%)
Aug 18, 2021	9.860	9.900	9.850	9.900	10,758	+0.04(+0.41%)
Aug 17, 2021	9.900	9.920	9.860	9.860	24,951	-0.04(-0.40%)
Aug 16, 2021	9.830	9.900	9.830	9.900	20,634	+0.02(+0.20%)
Aug 13, 2021	9.930	9.930	9.840	9.880	59,453	-0.05(-0.50%)
Aug 12, 2021	9.885	9.930	9.885	9.930	18,996	+0.00(+0.00%)
Aug 11, 2021	9.920	9.930	9.890	9.930	23,052	+0.02(+0.20%)
Aug 10, 2021	9.930	9.930	9.870	9.910	6,977	+0.05(+0.51%)
Aug 09, 2021	9.890	9.890	9.860	9.860	371	-0.01(-0.10%)
Aug 06, 2021	9.860	9.900	9.760	9.870	119,278	-0.02(-0.20%)
Aug 05, 2021	9.860	9.910	9.820	9.890	52,191	+0.02(+0.20%)
Aug 04, 2021	9.870	9.890	9.851	9.870	2,117	+0.00(+0.00%)
Aug 03, 2021	9.870	9.910	9.870	9.870	16,389	+0.00(+0.00%)
Aug 02, 2021	9.900	9.900	9.720	9.870	62,503	+0.02(+0.20%)
Jul 30, 2021	9.900	9.900	9.820	9.850	8,239	-0.05(-0.51%)
Jul 29, 2021	9.930	9.930	9.875	9.900	2,144	+0.00(+0.00%)
Jul 28, 2021	9.930	9.930	9.900	9.900	504,791	-0.02(-0.20%)
Jul 27, 2021	9.910	9.950	9.890	9.920	45,391	+0.03(+0.30%)
Jul 26, 2021	9.920	9.960	9.880	9.890	59,222	-0.02(-0.20%)
Jul 23, 2021	9.890	9.930	9.850	9.910	148,272	+0.03(+0.30%)
Jul 22, 2021	9.890	9.890	9.850	9.880	139,687	+0.01(+0.10%)
Jul 21, 2021	9.890	9.890	9.860	9.870	96,165	+0.00(+0.00%)
Jul 20, 2021	9.890	9.890	9.850	9.870	54,406	-0.01(-0.10%)
Jul 19, 2021	9.880	9.910	9.870	9.880	33,006	-0.02(-0.20%)
Jul 16, 2021	9.920	9.920	9.900	9.900	23,395	-0.02(-0.20%)
Jul 15, 2021	9.970	9.981	9.920	9.920	25,795	-0.01(-0.10%)
Jul 14, 2021	9.940	9.980	9.890	9.930	140,091	+0.00(+0.05%)
Jul 13, 2021	9.930	9.930	9.880	9.925	225,749	+0.01(+0.05%)
Jul 12, 2021	9.890	9.930	9.890	9.920	1,200,357	+0.02(+0.20%)
Jul 09, 2021	9.900	9.950	9.860	9.900	184,123	+0.04(+0.40%)
Jul 08, 2021	9.960	9.960	9.850	9.861	286,908	-0.03(-0.35%)
Jul 07, 2021	9.990	9.990	9.890	9.895	205,055	-0.04(-0.35%)
Jul 06, 2021	9.940	9.950	9.900	9.930	171,322	-0.01(-0.10%)
Jul 02, 2021	9.930	9.965	9.913	9.940	538,568	+0.02(+0.20%)
Jul 01, 2021	9.860	10.00	9.860	9.920	5,245,616	+0.04(+0.41%)
Jun 30, 2021	9.840	10.28	9.840	9.880	9,160	-0.12(-1.20%)
Jun 29, 2021	10.00	10.00	10.00	10.00	364	+0.20(+2.04%)
Jun 28, 2021	9.800	9.800	9.800	9.800	412	-0.06(-0.61%)
Jun 25, 2021	9.960	9.960	9.855	9.860	2,106	+0.00(+0.00%)
Jun 24, 2021	9.750	9.860	9.750	9.860	2,942	+0.02(+0.20%)
Jun 23, 2021	10.05	10.07	9.810	9.840	1,124,911	+0.18(+1.86%)
Jun 07, 2021		9.660	9.660	9.660	15	-0.03(-0.31%)
Jun 03, 2021		9.690	9.690	9.690	8	+0.00(+0.00%)
Jun 02, 2021	9.970	9.970	9.690	9.690	1,230	-0.28(-2.83%)
May 26, 2021		9.973	9.973	9.973	0	+0.34(+3.56%)
May 20, 2021		9.630	9.630	9.630	0	-0.14(-1.43%)
May 17, 2021		9.770	9.770	9.770	0	-0.10(-1.01%)
May 14, 2021	9.870	9.870	9.870	9.870	104	+0.13(+1.33%)
May 13, 2021	9.740	9.740	9.740	9.740	200	-0.01(-0.10%)
May 11, 2021		9.750	9.750	9.750	7	-0.11(-1.15%)
May 10, 2021	9.870	9.870	9.863	9.863	600	+0.06(+0.64%)
May 07, 2021	9.800	9.800	9.800	9.800	209	+0.01(+0.10%)
May 06, 2021	9.790	9.790	9.790	9.790	1,508	+0.04(+0.41%)
May 05, 2021	9.750	9.750	9.750	9.750	132	+0.00(+0.00%)
May 04, 2021	9.820	9.820	9.750	9.750	1,005	-0.07(-0.71%)