5 DAY PERFORMANCE
+210.34%
1 MONTH PERFORMANCE
+93.55%
YEAR-TO-DATE PERFORMANCE
+50.00%
Ouster, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.03 | $0.04 (7.69%) | $0.04 | $0.02 | 47,163 | $341.86 M |
| 03/11/2025 | $0.03 | $0.04 (39.37%) | $0.04 | $0.03 | 3,233 | $390.70 M |
| 03/10/2025 | $0.03 | $0.03 (12.68%) | $0.03 | $0.03 | 10,099 | $312.56 M |
| 03/07/2025 | $0.03 | $0.03 (2.47%) | $0.03 | $0.03 | 23,965 | $345.05 M |
| 03/06/2025 | $0.02 | $0.03 (40.59%) | $0.03 | $0.02 | 10,839 | $393.83 M |
| 03/05/2025 | $0.02 | $0.03 (36.97%) | $0.03 | $0.02 | 22,400 | $400.76 M |
| 03/04/2025 | $0.03 | $0.03 (4.85%) | $0.03 | $0.03 | 2,640 | $375.63 M |
| 03/03/2025 | $0.02 | $0.03 (22.17%) | $0.03 | $0.02 | 6,592 | $377.59 M |
| 02/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,135 | $358.64 M |
| 02/27/2025 | $0.02 | $0.02 (0.91%) | $0.03 | $0.02 | 7,738 | $358.67 M |
| 02/26/2025 | $0.03 | $0.03 (-13.7%) | $0.03 | $0.02 | 40,974 | $475.53 M |
| 02/25/2025 | $0.03 | $0.03 (14.39%) | $0.04 | $0.03 | 12,307 | $503.12 M |
| 02/24/2025 | $0.03 | $0.03 (5.08%) | $0.04 | $0.03 | 30,551 | $620.20 M |
| 02/21/2025 | $0.03 | $0.04 (20.06%) | $0.04 | $0.03 | 4,819 | $513.57 M |
| 02/20/2025 | $0.03 | $0.04 (22.9%) | $0.04 | $0.03 | 18,212 | $453.22 M |
| 02/19/2025 | $0.03 | $0.04 (27.74%) | $0.05 | $0.03 | 5,023 | $423.29 M |
| 02/18/2025 | $0.05 | $0.04 (-24.08%) | $0.05 | $0.03 | 10,492 | $374.12 M |
| 02/14/2025 | $0.04 | $0.04 (10.95%) | $0.05 | $0.03 | 99,074 | $715.42 M |
| 02/13/2025 | $0.04 | $0.05 (6.17%) | $0.05 | $0.04 | 10,343 | $510.09 M |
| 02/12/2025 | $0.04 | $0.04 (2.74%) | $0.05 | $0.04 | 35,491 | $451.95 M |
| 02/11/2025 | $0.04 | $0.05 (12.65%) | $0.05 | $0.04 | 21,118 | $527.64 M |
| 02/10/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.04 | 57,938 | $539.98 M |
| 02/07/2025 | $0.07 | $0.06 (-16.99%) | $0.08 | $0.04 | 56,228 | $621.57 M |
| 02/06/2025 | $0.10 | $0.07 (-26.87%) | $0.10 | $0.05 | 185,096 | $622.95 M |
| 02/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 12,695 | $277.73 M |
| 02/04/2025 | $0.05 | $0.03 (-30%) | $0.05 | $0.03 | 26,191 | $222.61 M |
| 02/03/2025 | $0.03 | $0.04 (48.17%) | $0.04 | $0.03 | 25,660 | $315.18 M |
| 01/31/2025 | $0.03 | $0.03 (0%) | $0.05 | $0.03 | 32,744 | $334.55 M |
| 01/30/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 201 | $499.01 M |
| 01/29/2025 | $0.03 | $0.03 (-0.66%) | $0.04 | $0.03 | 3,884 | $497.36 M |
| 01/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,843 | $495.73 M |
| 01/27/2025 | $0.03 | $0.04 (15.51%) | $0.04 | $0.03 | 1,969 | $430.28 M |
| 01/24/2025 | $0.03 | $0.03 (11.63%) | $0.04 | $0.02 | 29,822 | $462.50 M |
| 01/23/2025 | $0.04 | $0.03 (-17.82%) | $0.05 | $0.03 | 15,829 | $467.92 M |
| 01/22/2025 | $0.06 | $0.04 (-40.91%) | $0.06 | $0.03 | 39,336 | $623.00 M |
| 01/21/2025 | $0.05 | $0.06 (19.6%) | $0.06 | $0.05 | 26,172 | $1.06 B |
| 01/17/2025 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 18,253 | $423.47 M |
| 01/16/2025 | $0.06 | $0.06 (0%) | $0.07 | $0.06 | 47,699 | $560.92 M |
| 01/15/2025 | $0.06 | $0.04 (-28.85%) | $0.06 | $0.02 | 77,095 | $377.68 M |
| 01/14/2025 | $0.05 | $0.05 (-3.92%) | $0.05 | $0.05 | 3,957 | $458.08 M |
| 01/13/2025 | $0.06 | $0.06 (6.07%) | $0.09 | $0.04 | 15,402 | $555.31 M |
| 01/10/2025 | $0.07 | $0.06 (-17.98%) | $0.07 | $0.06 | 15,247 | $532.10 M |
| 01/08/2025 | $0.06 | $0.07 (23.65%) | $0.07 | $0.06 | 15,654 | $626.86 M |
| 01/07/2025 | $0.10 | $0.09 (-11%) | $0.11 | $0.08 | 70,820 | $814.46 M |
| 01/06/2025 | $0.06 | $0.09 (62%) | $0.10 | $0.06 | 28,187 | $815.38 M |
| 01/03/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.03 | 85,878 | $454.51 M |
| 01/02/2025 | $0.05 | $0.06 (10.69%) | $0.06 | $0.04 | 18,137 | $678.85 M |
| 12/31/2024 | $0.07 | $0.06 (-14.29%) | $0.08 | $0.05 | 56,982 | $659.75 M |
| 12/30/2024 | $0.34 | $0.10 (-70.44%) | $0.34 | $0.07 | 196,743 | $1.10 B |
| 12/27/2024 | $0.04 | $0.08 (121.39%) | $0.09 | $0.02 | 248,710 | $495.44 M |
| 12/26/2024 | $0.03 | $0.04 (40%) | $0.04 | $0.03 | 14,671 | $637.56 M |
| 12/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 24,220 | $546.48 M |
| 12/23/2024 | $0.01 | $0.03 (179.51%) | $0.05 | $0.00 | 254,824 | $621.17 M |
| 12/20/2024 | $0.01 | $0.03 (173.39%) | $0.03 | $0.01 | 2,400 | $742.19 M |
| 12/19/2024 | $0.03 | $0.03 (7.61%) | $0.03 | $0.03 | 13,764 | |
| 12/18/2024 | $0.02 | $0.02 (41.95%) | $0.03 | $0.02 | 4,628 | |
| 12/17/2024 | $0.02 | $0.03 (35.85%) | $0.03 | $0.01 | 164,364 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
