Dark

BCARW
D. Boral ARC Acquisition I Corp. Warrant
stock NASDAQ Warrant

At Close

Jul 31, 2026 3:55:16 PM EDT

0.7000USD-5.946%(-0.0400)131,459

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

1.02USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.700000	0.749900	0.660000	0.690000	-4.167%	131,459	0.000%
2026-07-30	0.630000	0.788500	0.630000	0.720000	+28.571%	298,433	-4.167%
2026-07-29	0.690000	0.770000	0.560000	0.560000	-20.000%	125,849	+23.214%
2026-07-28	1.010000	1.010000	0.680100	0.700000	-31.373%	554,884	-1.429%
2026-07-27	1.210000	1.210000	1.020000	1.020000	-20.313%	396,760	-32.353%
2026-07-24	1.280000	1.300000	1.180000	1.280000	-3.759%	145,202	-46.094%
2026-07-23	1.270000	1.350000	1.250000	1.330000	+2.300%	108,218	-48.120%
2026-07-22	1.300000	1.315000	1.250000	1.300100	-10.338%	19,410	-46.927%
2026-07-21	1.430000	1.500000	1.410000	1.450000	+3.571%	73,619	-52.414%
2026-07-20	1.350000	1.438100	1.330000	1.400000	-6.667%	23,548	-50.714%
2026-07-17	1.400000	1.520000	1.310000	1.500000	+3.448%	56,993	-54.000%
2026-07-16	1.500000	1.530000	1.400000	1.450000	+3.571%	108,272	-52.414%
2026-07-15	1.560000	1.680000	1.070000	1.400000	-15.152%	397,243	-50.714%
2026-07-14	1.810000	1.850000	1.650000	1.650000	-8.840%	102,502	-58.182%
2026-07-13	1.800000	1.900000	1.750000	1.810000	-2.162%	90,010	-61.878%
2026-07-10	2.040000	2.040000	1.810100	1.850000	-7.035%	41,751	-62.703%
2026-07-09	1.850000	2.000000	1.850000	1.990000	+4.737%	45,615	-65.327%
2026-07-08	1.800000	1.900000	1.725000	1.900000	+5.556%	241,969	-63.684%
2026-07-07	2.000000	2.010000	1.760000	1.800000	-2.703%	92,101	-61.667%
2026-07-06	1.820000	1.920000	1.720000	1.850000	+0.675%	187,722	-62.703%
2026-07-02	2.040000	2.090000	1.720000	1.837600	-7.192%	141,353	-62.451%
2026-07-01	1.930000	2.040000	1.870000	1.980000	+9.392%	102,789	-65.152%
2026-06-30	1.790000	1.940000	1.670000	1.810000	+7.101%	59,372	-61.878%
2026-06-29	1.745000	1.745000	1.650000	1.690000	-3.429%	27,129	-59.172%
2026-06-26	1.750000	1.840000	1.650000	1.750000	-0.051%	68,831	-60.571%
2026-06-25	1.620000	1.890000	1.580000	1.750900	+4.844%	123,259	-60.592%
2026-06-24	1.770000	1.850000	1.590000	1.670000	-12.105%	61,821	-58.683%
2026-06-23	1.765000	1.980000	1.765000	1.900000	+5.556%	47,703	-63.684%
2026-06-22	1.910000	1.975000	1.785000	1.800000	-9.091%	81,967	-61.667%
2026-06-18	1.900000	2.050000	1.830000	1.980000	+1.538%	231,550	-65.152%
2026-06-17	2.050000	2.050000	1.810000	1.950000	-4.878%	48,544	-64.615%
2026-06-16	2.085000	2.140000	2.000000	2.050000	-5.530%	100,128	-66.341%
2026-06-15	1.850000	2.270000	1.750000	2.170000	+17.297%	189,414	-68.203%
2026-06-12	1.685000	1.850000	1.620000	1.850000	+13.497%	50,296	-62.703%
2026-06-11	1.660000	1.740000	1.550000	1.630000	-1.212%	181,904	-57.669%
2026-06-10	1.800000	1.800000	1.630000	1.650000	-7.821%	36,065	-58.182%
2026-06-09	2.200000	2.200000	1.490000	1.790000	-17.587%	159,591	-61.453%
2026-06-08	2.090000	2.219900	1.950000	2.172000	+8.595%	35,051	-68.232%
2026-06-05	2.320000	2.320000	1.850000	2.000100	-10.710%	284,248	-65.502%
2026-06-04	2.250000	2.350000	2.190000	2.240000	-5.882%	247,221	-69.196%
2026-06-03	2.450000	2.509500	2.300000	2.380000	-2.259%	360,660	-71.008%
2026-06-02	2.270000	2.450000	2.165000	2.435000	+3.617%	104,551	-71.663%
2026-06-01	2.400000	2.550000	2.130000	2.350000	+0.858%	457,854	-70.638%
2026-05-29	2.000000	2.340000	2.000000	2.330000	+16.500%	482,140	-70.386%
2026-05-28	1.840000	2.164438	1.780000	2.000000	+10.803%	607,342	-65.500%
2026-05-27	1.950000	1.950000	1.740000	1.805000	-6.477%	223,052	-61.773%
2026-05-26	1.750000	2.040000	1.610000	1.930000	+4.891%	631,134	-64.249%
2026-05-22	1.670000	1.940000	1.670000	1.840000	+4.545%	66,946	-62.500%
2026-05-21	1.665000	1.760000	1.665000	1.760000	+3.529%	134,009	-60.795%
2026-05-20	1.600000	1.720000	1.600000	1.700000	+6.250%	309,360	-59.412%
2026-05-19	1.550000	1.680000	1.500000	1.600000	+1.266%	194,378	-56.875%
2026-05-18	1.770000	1.780000	1.460000	1.580000	-10.227%	462,048	-56.329%
2026-05-15	1.550000	1.820000	1.550000	1.760000	+11.392%	786,865	-60.795%
2026-05-14	1.280000	1.690000	1.280000	1.580000	+14.493%	533,106	-56.329%
2026-05-13	1.310000	1.405000	1.250000	1.380000	+9.524%	167,991	-50.000%
2026-05-12	1.589900	1.590000	1.220000	1.260000	-20.755%	597,653	-45.238%
2026-05-11	1.620000	1.620000	1.560000	1.590000	0.000%	211,875	-56.604%
2026-05-08	1.640000	1.700000	1.510000	1.590000	-1.852%	344,539	-56.604%
2026-05-07	1.600000	1.670000	1.480000	1.620000	+1.250%	344,569	-57.407%
2026-05-06	1.430000	1.650000	1.380000	1.600000	+22.137%	1,156,711	-56.875%
2026-05-05	1.000000	1.400000	0.910000	1.310000	+37.533%	715,753	-47.328%
2026-05-04	0.950000	0.980000	0.930000	0.952500	+0.274%	45,784	-27.559%
2026-05-01	0.930000	0.950000	0.900000	0.949900	+2.140%	75,052	-27.361%
2026-04-30	0.800500	0.970000	0.790500	0.930000	+8.140%	147,790	-25.806%
2026-04-29	0.870000	0.900000	0.829900	0.860000	+10.256%	179,791	-19.767%
2026-04-28	0.895000	0.895000	0.780000	0.780000	-17.012%	33,164	-11.538%
2026-04-27	0.970000	0.970000	0.870000	0.939900	+4.410%	16,126	-26.588%
2026-04-24	0.930000	0.960000	0.860000	0.900200	+4.668%	45,992	-23.350%
2026-04-23	0.910100	0.910100	0.860050	0.860050	-6.262%	21,496	-19.772%
2026-04-22	0.890100	0.960000	0.890100	0.917500	+1.944%	18,209	-24.796%
2026-04-21	0.945000	0.945000	0.900000	0.900000	-1.099%	1,825	-23.333%
2026-04-20	1.000000	1.040000	0.900000	0.910000	-7.143%	49,612	-24.176%
2026-04-17	0.970000	1.150000	0.965000	0.980000	+2.083%	366,812	-29.592%
2026-04-16	0.899500	1.070000	0.850000	0.960000	+9.091%	264,082	-28.125%
2026-04-15	0.864999	0.890000	0.822700	0.880000	+6.667%	133,243	-21.591%
2026-04-14	0.810000	0.900000	0.810000	0.825000	+1.852%	87,959	-16.364%
2026-04-13	0.670000	0.810000	0.634999	0.810000	+26.563%	47,926	-14.815%
2026-04-10	0.620000	0.640000	0.600000	0.640000	+4.918%	7,308	+7.812%
2026-04-09	0.690000	0.690000	0.550000	0.610000	0.000%	78,725	+13.115%
2026-04-08	0.600000	0.639900	0.600000	0.610000	0.000%	22,127	+13.115%
2026-04-06	0.620000	0.620000	0.575000	0.610000	+5.191%	22,381	+13.115%
2026-04-02	0.536900	0.580000	0.524100	0.579900	-1.712%	16,958	+18.986%
2026-04-01	0.560200	0.600000	0.510000	0.590000	0.000%	31,371	+16.949%
2026-03-31	0.560000	0.640100	0.531000	0.590000	+5.357%	14,747	+16.949%
2026-03-30	0.599100	0.599900	0.530100	0.560000	-6.651%	39,615	+23.214%
2026-03-27	0.640000	0.650000	0.595700	0.599900	-6.992%	20,967	+15.019%
2026-03-25	0.582000	0.650000	0.582000	0.645000	-0.754%	1,578	+6.977%
2026-03-24	0.566300	0.650000	0.566300	0.649900	-0.015%	6,780	+6.170%
2026-03-20	0.553100	0.680000	0.553100	0.650000	-2.985%	2,936	+6.154%
2026-03-19	0.638300	0.709500	0.610000	0.670000	0.000%	5,650	+2.985%
2026-03-18	0.640000	0.680000	0.620000	0.670000	0.000%	14,334	+2.985%
2026-03-17	0.654150	0.670000	0.649900	0.670000	0.000%	14,693	+2.985%
2026-03-16	0.640000	0.710000	0.640000	0.670000	+9.926%	11,712	+2.985%
2026-03-13	0.610000	0.650000	0.570000	0.609500	-1.694%	50,849	+13.208%
2026-03-12	0.599800	0.670000	0.570000	0.620000	+3.333%	40,390	+11.290%
2026-03-11	0.610000	0.675700	0.600000	0.600000	-14.286%	7,733	+15.000%
2026-03-10	0.635100	0.700000	0.635100	0.700000	+0.719%	1,075	-1.429%
2026-03-09	0.665100	0.695000	0.665100	0.695000	-2.113%	1,020	-0.719%
2026-03-06	0.630000	0.709999	0.630000	0.709999	+12.698%	7,369	-2.817%
2026-03-05	0.663000	0.720000	0.615000	0.630000	-10.784%	21,161	+9.524%
2026-03-04	0.660000	0.706151	0.660000	0.706151	+0.135%	2,300	-2.287%
2026-03-03	0.670000	0.750000	0.650100	0.705200	+3.706%	80,205	-2.155%
2026-03-02	0.750000	0.800000	0.680000	0.680000	+1.493%	27,326	+1.471%
2026-02-27	0.724900	0.750000	0.670000	0.670000	-10.428%	42,792	+2.985%
2026-02-26	0.759300	0.759300	0.695700	0.748000	+1.769%	4,427	-7.754%
2026-02-25	0.749700	0.799000	0.686101	0.735000	+0.519%	54,515	-6.122%
2026-02-24	0.729300	0.778399	0.676499	0.731208	+1.416%	66,996	-5.636%
2026-02-23	0.788700	0.795300	0.717700	0.721000	-8.012%	40,267	-4.300%
2026-02-20	0.815200	0.819000	0.750000	0.783800	-2.025%	25,963	-11.967%
2026-02-19	0.780000	0.870000	0.780000	0.800000	-2.439%	1,700	-13.750%
2026-02-18	0.819300	0.820000	0.819300	0.820000	-2.381%	1,025	-15.854%
2026-02-17	0.760300	0.848200	0.720500	0.840000	+0.012%	8,736	-17.857%
2026-02-13	0.761500	0.850000	0.725100	0.839900	+1.193%	37,317	-17.847%
2026-02-12	0.760000	0.850000	0.725500	0.830000	-4.598%	53,276	-16.867%
2026-02-11	0.823200	0.872500	0.770500	0.870000	0.000%	74,719	-20.690%
2026-02-10	0.836249	0.910000	0.822800	0.870000	-5.177%	70,100	-20.690%
2026-02-09	0.844300	0.949899	0.820000	0.917500	+13.132%	39,312	-24.796%
2026-02-06	0.850000	0.899701	0.810000	0.811000	-4.363%	131,894	-14.920%
2026-02-05	0.833300	0.890000	0.811800	0.848000	-5.251%	146,851	-18.632%
2026-02-04	1.000000	1.000000	0.802500	0.895000	-0.556%	112,238	-22.905%
2026-02-03	0.950000	1.010000	0.837500	0.900000	-5.263%	102,298	-23.333%
2026-02-02	0.880100	1.000000	0.850000	0.950000	+7.955%	164,311	-27.368%
2026-01-30	0.890000	0.950000	0.791000	0.880000	-1.676%	219,391	-21.591%
2026-01-29	0.870100	0.977300	0.800000	0.895000	+2.803%	175,300	-22.905%
2026-01-28	0.866200	0.979000	0.800000	0.870600	+1.233%	326,723	-20.744%
2026-01-27	1.050000	1.100000	0.860000	0.860000	-21.818%	517,272	-19.767%
2026-01-26	1.150000	1.180000	1.050000	1.100000	-4.348%	223,862	-37.273%
2026-01-23	1.090000	1.200000	1.010000	1.150000	+7.477%	410,780	-40.000%
2026-01-22	1.170000	1.250000	1.010000	1.070000	-10.833%	862,775	-35.514%
2026-01-21	1.200000	1.280000	1.030000	1.200000	+4.348%	226,015	-42.500%
2026-01-20	1.440000	1.440000	1.060000	1.150000	-17.563%	937,321	-40.000%
2026-01-16	1.580000	1.600000	1.389000	1.395000	-5.743%	688,141	-50.538%
2026-01-15	1.590000	1.655000	1.400000	1.480000	+2.069%	907,026	-53.378%
2026-01-14	1.380000	1.750000	1.260000	1.450000	+31.818%	2,326,355	-52.414%
2026-01-13	0.751600	1.260000	0.715500	1.100000	+214.645%	5,355,848	-37.273%
2026-01-12	0.320000	0.349600	0.320000	0.349600	+9.250%	1,140,195	+97.368%
2026-01-09	0.340000	0.351800	0.320000	0.320000	-2.617%	5,843	+115.625%
2026-01-08	0.320000	0.347900	0.320000	0.328600	-6.965%	6,924	+109.982%
2026-01-06	0.295000	0.353200	0.285100	0.353200	+10.513%	5,577	+95.357%
2026-01-05	0.367000	0.380100	0.295500	0.319600	-21.724%	152,563	+115.895%
2026-01-02	0.360000	0.420000	0.350800	0.408300	+12.386%	164,417	+68.993%
2025-12-31	0.360000	0.420000	0.349268	0.363300	-9.152%	6,054	+89.926%
2025-12-30	0.311600	0.400000	0.311600	0.399900	+11.083%	43,462	+72.543%
2025-12-29	0.340000	0.400000	0.340000	0.360000	-9.932%	211,321	+91.667%
2025-12-26	0.306500	0.399900	0.306500	0.399700	+0.276%	14,295	+72.629%
2025-12-24	0.300000	0.399300	0.300000	0.398600	+8.051%	43,451	+73.106%
2025-12-23	0.335000	0.368900	0.325000	0.368900	+5.430%	5,006	+87.043%
2025-12-22	0.254100	0.350000	0.216200	0.349900	+32.137%	369,602	+97.199%
2025-12-17	0.215100	0.264800	0.215100	0.264800	+10.333%	21,679	+160.574%
2025-12-16	0.253000	0.253000	0.240000	0.240000	-4.000%	1,825	+187.500%
2025-12-15	0.250000	0.280000	0.232999	0.250000	-11.222%	16,101	+176.000%
2025-12-12	0.270000	0.300000	0.162300	0.281600	-2.863%	34,704	+145.028%
2025-12-11	0.290000	0.290000	0.270000	0.289900	-3.367%	910	+138.013%
2025-12-10	0.290000	0.300000	0.290000	0.300000	0.000%	2,014	+130.000%
2025-12-09	0.330000	0.330000	0.270100	0.300000	-14.237%	12,600	+130.000%
2025-12-08	0.330000	0.349800	0.330000	0.349800	-0.057%	1,325	+97.256%
2025-12-05	0.380000	0.380000	0.330000	0.350000	-10.256%	6,000	+97.143%
2025-12-04	0.380000	0.390000	0.330000	0.390000	+11.429%	4,570	+76.923%
2025-12-02	0.399900	0.400000	0.350000	0.350000	-9.091%	17,863	+97.143%
2025-12-01	0.350000	0.400000	0.350000	0.385000	+10.000%	22,973	+79.221%
2025-11-25	0.350000	0.350000	0.350000	0.350000	-7.895%	874	+97.143%
2025-11-24	0.384600	0.399900	0.380000	0.380000	+8.571%	2,173	+81.579%
2025-11-21	0.380000	0.385001	0.350000	0.350000	-2.778%	14,447	+97.143%
2025-11-20	0.380000	0.380000	0.360000	0.360000	-0.083%	8,834	+91.667%
2025-11-19	0.351600	0.380000	0.351600	0.360300	+12.594%	6,554	+91.507%
2025-11-18	0.380000	0.380000	0.320000	0.320000	+3.226%	500	+115.625%
2025-11-17	0.380000	0.388700	0.310000	0.310000	+3.333%	2,900	+122.581%
2025-11-14	0.300000	0.300000	0.300000	0.300000	-21.053%	659	+130.000%
2025-11-11	0.380000	0.380000	0.380000	0.380000	0.000%	13,290	+81.579%
2025-11-10	0.380000	0.380000	0.380000	0.380000	0.000%	14,735	+81.579%
2025-11-07	0.380000	0.390000	0.350000	0.380000	-2.564%	4,110	+81.579%
2025-11-05	0.320000	0.390000	0.320000	0.390000	+5.405%	2,127	+76.923%
2025-11-04	0.389000	0.389000	0.350000	0.370000	-4.244%	12,622	+86.486%
2025-11-03	0.380000	0.386400	0.370000	0.386400	+1.684%	11,413	+78.571%
2025-10-31	0.398000	0.399900	0.380000	0.380000	-4.547%	4,484	+81.579%
2025-10-30	0.399900	0.399900	0.380000	0.398100	+4.708%	12,254	+73.323%
2025-10-29	0.380000	0.400000	0.380000	0.380200	-2.036%	97,183	+81.483%
2025-10-28	0.400000	0.400000	0.380000	0.388100	-0.462%	9,040	+77.789%
2025-10-27	0.380000	0.400000	0.370000	0.389900	+2.605%	174,214	+76.968%
2025-10-24	0.380000	0.400000	0.380000	0.380000	-7.317%	14,316	+81.579%
2025-10-23	0.400000	0.420000	0.380000	0.410000	+2.500%	24,620	+68.293%
2025-10-22	0.400000	0.400000	0.380000	0.400000	+5.263%	16,666	+72.500%
2025-10-21	0.400000	0.400000	0.380000	0.380000	-5.000%	8,227	+81.579%
2025-10-20	0.392700	0.400000	0.380000	0.400000	+3.093%	24,743	+72.500%
2025-10-17	0.370000	0.390000	0.350000	0.388000	+33.793%	111,979	+77.835%
2025-10-16	0.410000	0.410000	0.259700	0.290000	-27.500%	62,039	+137.931%
2025-10-15	0.370000	0.412200	0.370000	0.400000	+10.406%	163,965	+72.500%
2025-10-14	0.427700	0.427700	0.351000	0.362300	+3.514%	42,355	+90.450%
2025-10-13	0.339900	0.360000	0.339900	0.350000	+2.941%	532,434	+97.143%
2025-10-10	0.300000	0.350000	0.300000	0.340000	+6.250%	39,507	+102.941%
2025-10-09	0.300000	0.340000	0.300000	0.320000	+14.408%	233,916	+115.625%
2025-10-08	0.279500	0.280000	0.279000	0.279700	+7.577%	2,638	+146.693%
2025-10-07	0.260000	0.260000	0.260000	0.260000	-2.145%	25,058	+165.385%
2025-10-06	0.260300	0.265700	0.251300	0.265700	+6.280%	9,420	+159.691%
2025-10-03	0.250000	0.283800	0.230100	0.250000	-19.485%	28,088	+176.000%
2025-10-02	0.220000	0.310500	0.220000	0.310500	+47.857%	68,890	+122.222%
2025-10-01	0.209601	0.230000	0.207500	0.210000	-4.502%	11,827	+228.571%
2025-09-30	0.210000	0.220000	0.210000	0.219900	+4.764%	455,219	+213.779%
2025-09-29	0.210000	0.210000	0.209900	0.209900	+3.603%	220	+228.728%
2025-09-26	0.195300	0.202600	0.195300	0.202600	-3.523%	5,120	+240.573%
2025-09-25	0.199899	0.209999	0.199899	0.209999	+4.999%	9,000	+228.573%
2025-09-24	0.194900	0.200000	0.194900	0.200000	+17.647%	1,200	+245.000%
2025-09-23	0.203000	0.203000	0.170000	0.170000	-15.000%	317,548	+305.882%
2025-09-22	0.200000	0.200000	0.200000	0.200000	0.000%	10,325	+245.000%
2025-09-19	0.180000	0.200000	0.180000	0.200000	+8.108%	138,280	+245.000%
2025-09-18	0.180000	0.190100	0.180000	0.185000	-2.632%	66,213	+272.973%
2025-09-17	0.180000	0.190000	0.180000	0.190000	0.000%	5,280	+263.158%
2025-09-16	0.180000	0.190000	0.180000	0.190000	0.000%	8,130	+263.158%
2025-09-15	0.180000	0.190000	0.180000	0.190000	+8.077%	2,352	+263.158%
2025-09-12	0.175800	0.175800	0.175800	0.175800	+6.545%	100	+292.491%
2025-09-11	0.165000	0.165000	0.165000	0.165000	-2.884%	46,457	+318.182%
2025-09-09	0.175000	0.180000	0.169900	0.169900	-0.059%	154,430	+306.121%
2025-09-08	0.170000	0.170000	0.170000	0.170000	+6.117%	1,100	+305.882%
2025-09-04	0.160100	0.170000	0.160100	0.160200	-2.614%	52,392	+330.712%
2025-09-03	0.161100	0.170049	0.160200	0.164500	-15.641%	82,474	+319.453%
2025-09-02	0.170000	0.195000	0.170000	0.195000	-2.500%	13,891	+253.846%
2025-08-29	0.165550	0.200000	0.165550	0.200000	+24.922%	38,483	+245.000%
2025-08-28	0.160100	0.160100	0.160100	0.160100	-1.719%	1,309	+330.981%
2025-08-27	0.175000	0.175000	0.162900	0.162900	-1.749%	42,300	+323.573%
2025-08-26	0.165100	0.190000	0.165100	0.165800	-12.737%	4,600	+316.164%
2025-08-25	0.177400	0.195000	0.170000	0.190000	+7.103%	140,267	+263.158%
2025-08-22	0.156000	0.178000	0.150000	0.177400	+14.378%	481,628	+288.952%
2025-08-21	0.153000	0.160000	0.150000	0.155100	-8.765%	287,029	+344.874%
2025-08-20	0.140000	0.270000	0.140000	0.170000	0.000%	2,459,604	+305.882%

.dark-mode .FsRGVn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsRGVn{ color: #333333; background-color: white; border: 2px solid #333333; }BCARWD. Boral ARC Acquisition I Corp. Warrantstock NASDAQ Warrant

BCARW
D. Boral ARC Acquisition I Corp. Warrant
stock NASDAQ Warrant