Dark

DCFCW
Tritium DCFC Limited Warrant
stock NASDAQ

Inactive

Apr 17, 2024

0.0181USD-9.735%(-0.0019)0

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-04-17	0.019400	0.019400	0.018053	0.018053	-9.735%	0	0.000%
2024-04-16	0.020500	0.020500	0.018300	0.020000	0.000%	0	-9.735%
2024-04-15	0.020000	0.020000	0.020000	0.020000	0.000%	0	-9.735%
2024-04-12	0.042000	0.042000	0.020000	0.020000	-20.000%	0	-9.735%
2024-04-11	0.030000	0.030000	0.025000	0.025000	-44.196%	0	-27.788%
2024-04-10	0.044800	0.044800	0.044800	0.044800	0.000%	0	-59.703%
2024-04-09	0.042500	0.044800	0.042500	0.044800	+12.000%	0	-59.703%
2024-04-08	0.042000	0.043899	0.040000	0.040000	-9.091%	0	-54.868%
2024-04-05	0.040100	0.044000	0.032000	0.044000	-27.273%	0	-58.970%
2024-04-04	0.044899	0.060500	0.036000	0.060500	+55.128%	0	-70.160%
2024-04-03	0.020000	0.042100	0.020000	0.039000	+191.045%	206,687	-53.710%
2024-04-02	0.021100	0.021100	0.013400	0.013400	-53.472%	0	+34.724%
2024-04-01	0.040000	0.040900	0.021700	0.028800	-4.000%	0	-37.316%
2024-03-28	0.030000	0.030000	0.021000	0.030000	0.000%	0	-39.823%
2024-03-27	0.030000	0.030000	0.030000	0.030000	-8.145%	0	-39.823%
2024-03-26	0.031500	0.032660	0.031500	0.032660	+8.867%	0	-44.724%
2024-03-22	0.021100	0.030000	0.021100	0.030000	-9.091%	0	-39.823%
2024-03-21	0.016200	0.033100	0.016200	0.033000	+17.857%	0	-45.294%
2024-03-20	0.020000	0.030000	0.020000	0.028000	+43.590%	0	-35.525%
2024-03-19	0.017000	0.040000	0.017000	0.019500	+8.333%	35,690	-7.421%
2024-03-18	0.016200	0.021600	0.016200	0.018000	+11.801%	7,599	+0.294%
2024-03-14	0.018900	0.019000	0.016100	0.016100	-13.441%	0	+12.130%
2024-03-13	0.020000	0.020000	0.018600	0.018600	-7.463%	0	-2.941%
2024-03-12	0.027900	0.027900	0.020100	0.020100	-27.957%	0	-10.184%
2024-03-11	0.029200	0.029200	0.027900	0.027900	+12.048%	0	-35.294%
2024-03-08	0.024000	0.024900	0.024000	0.024900	0.000%	9,585	-27.498%
2024-03-07	0.020000	0.024900	0.019300	0.024900	+22.059%	0	-27.498%
2024-03-06	0.018200	0.025000	0.018200	0.020400	-18.725%	0	-11.505%
2024-03-05	0.030000	0.030000	0.025100	0.025100	-16.333%	0	-28.076%
2024-03-04	0.040000	0.040500	0.027500	0.030000	-21.053%	0	-39.823%
2024-03-01	0.050000	0.050000	0.017600	0.038000	-31.655%	0	-52.492%
2024-02-29	0.055600	0.055600	0.055600	0.055600	0.000%	0	-67.531%
2024-02-28	0.060800	0.060800	0.055600	0.055600	-16.766%	0	-67.531%
2024-02-26	0.045100	0.066800	0.045100	0.066800	-3.188%	0	-72.975%
2024-02-23	0.054000	0.069000	0.045000	0.069000	-1.429%	0	-73.836%
2024-02-22	0.043100	0.070000	0.043100	0.070000	0.000%	0	-74.210%
2024-02-20	0.042000	0.080000	0.040000	0.070000	+16.863%	0	-74.210%
2024-02-15	0.060000	0.060000	0.045100	0.059899	+20.038%	0	-69.861%
2024-02-14	0.090000	0.090000	0.040000	0.049900	-28.714%	0	-63.822%
2024-02-13	0.047000	0.097500	0.040000	0.070000	+55.556%	0	-74.210%
2024-02-12	0.047500	0.047500	0.033100	0.045000	+4.651%	0	-59.882%
2024-02-09	0.048000	0.048000	0.030000	0.043000	+150.000%	0	-58.016%
2024-02-08	0.028900	0.028900	0.016000	0.017200	-31.200%	0	+4.959%
2024-02-07	0.040000	0.044200	0.025000	0.025000	-37.343%	0	-27.788%
2024-02-06	0.048900	0.048900	0.025100	0.039900	+17.353%	0	-54.754%
2024-02-05	0.015100	0.041800	0.015100	0.034000	-7.357%	0	-46.903%
2024-02-02	0.030000	0.050000	0.030000	0.036700	+14.688%	0	-50.809%
2024-02-01	0.044000	0.044000	0.032000	0.032000	-0.312%	0	-43.584%
2024-01-31	0.032200	0.032200	0.032100	0.032100	-1.835%	0	-43.760%
2024-01-30	0.032000	0.032700	0.032000	0.032700	-26.517%	0	-44.792%
2024-01-29	0.035000	0.044500	0.035000	0.044500	+39.063%	0	-59.431%
2024-01-26	0.032100	0.032200	0.032000	0.032000	-0.312%	0	-43.584%
2024-01-25	0.031900	0.044500	0.031900	0.032100	+0.312%	0	-43.760%
2024-01-23	0.032000	0.032000	0.032000	0.032000	+3.226%	0	-43.584%
2024-01-19	0.031500	0.031500	0.031000	0.031000	-1.274%	0	-41.765%
2024-01-18	0.050000	0.050000	0.031300	0.031400	-0.946%	0	-42.506%
2024-01-17	0.031200	0.040000	0.031100	0.031700	-20.948%	0	-43.050%
2024-01-16	0.040100	0.040100	0.040100	0.040100	+0.250%	0	-54.980%
2024-01-12	0.037100	0.040300	0.031000	0.040000	-1.235%	0	-54.868%
2024-01-11	0.040500	0.042800	0.040100	0.040500	-45.270%	0	-55.425%
2024-01-10	0.060000	0.074800	0.041600	0.074000	-22.105%	0	-75.604%
2024-01-05	0.095000	0.095000	0.095000	0.095000	+41.791%	0	-80.997%
2024-01-03	0.067000	0.067000	0.067000	0.067000	-0.593%	0	-73.055%
2024-01-02	0.067000	0.067400	0.067000	0.067400	-15.645%	0	-73.215%
2023-12-29	0.070000	0.080000	0.067000	0.079900	+19.076%	0	-77.406%
2023-12-28	0.070000	0.076650	0.065086	0.067100	-3.283%	0	-73.095%
2023-12-27	0.080000	0.080000	0.069378	0.069378	-2.422%	100	-73.979%
2023-12-26	0.060000	0.080000	0.060000	0.071100	+5.961%	0	-74.609%
2023-12-22	0.079800	0.080000	0.067000	0.067100	+11.645%	0	-73.095%
2023-12-21	0.092700	0.092700	0.060000	0.060101	-36.736%	0	-69.962%
2023-12-20	0.050900	0.095000	0.050900	0.095000	+60.470%	0	-80.997%
2023-12-19	0.090000	0.094899	0.059201	0.059201	-26.091%	0	-69.506%
2023-12-18	0.080000	0.080100	0.080000	0.080100	-10.000%	0	-77.462%
2023-12-15	0.068400	0.089000	0.050000	0.089000	+48.333%	0	-79.716%
2023-12-14	0.068000	0.069000	0.060000	0.060000	+20.000%	0	-69.912%
2023-12-13	0.060000	0.072500	0.050000	0.050000	-27.536%	0	-63.894%
2023-12-12	0.069000	0.069000	0.069000	0.069000	+15.000%	0	-73.836%
2023-12-11	0.041000	0.077500	0.041000	0.060000	-33.333%	0	-69.912%
2023-12-08	0.100000	0.100000	0.090000	0.090000	-0.111%	100	-79.941%
2023-12-07	0.134700	0.134700	0.087600	0.090100	-1.314%	0	-79.963%
2023-12-06	0.120000	0.150000	0.087500	0.091300	-8.700%	0	-80.227%
2023-12-05	0.082500	0.100000	0.082500	0.100000	0.000%	0	-81.947%
2023-12-04	0.031000	0.170000	0.031000	0.100000	-33.200%	300	-81.947%
2023-12-01	0.150000	0.150000	0.082500	0.149700	-0.200%	0	-87.941%
2023-11-30	0.150000	0.150000	0.150000	0.150000	0.000%	0	-87.965%
2023-11-29	0.110000	0.150000	0.095900	0.150000	0.000%	0	-87.965%
2023-11-27	0.170000	0.170000	0.092500	0.150000	0.000%	0	-87.965%
2023-11-17	0.151200	0.157700	0.150000	0.150000	-16.667%	0	-87.965%
2023-11-15	0.130000	0.180000	0.100000	0.180000	0.000%	0	-89.971%
2023-11-09	0.177500	0.180000	0.150000	0.180000	-4.000%	0	-89.971%
2023-11-07	0.130000	0.187500	0.129500	0.187500	+57.167%	0	-90.372%
2023-11-06	0.220100	0.220100	0.102000	0.119300	+33.895%	0	-84.868%
2023-11-03	0.090000	0.090000	0.089100	0.089100	-13.411%	0	-79.738%
2023-11-02	0.086438	0.116900	0.080100	0.102900	+11.243%	0	-82.456%
2023-11-01	0.095000	0.095000	0.092500	0.092500	-2.632%	0	-80.483%
2023-10-30	0.117500	0.133751	0.095000	0.095000	-5.000%	0	-80.997%
2023-10-27	0.123100	0.123100	0.100000	0.100000	-37.500%	0	-81.947%
2023-10-26	0.112500	0.160000	0.112500	0.160000	0.000%	0	-88.717%
2023-10-25	0.127500	0.164000	0.097500	0.160000	+0.188%	0	-88.717%
2023-10-24	0.168599	0.168599	0.140000	0.159700	-0.187%	0	-88.696%
2023-10-23	0.142500	0.160000	0.090000	0.160000	-11.111%	0	-88.717%
2023-10-20	0.179499	0.209000	0.071000	0.180000	-27.126%	0	-89.971%
2023-10-18	0.247000	0.247000	0.247000	0.247000	+17.395%	0	-92.691%
2023-10-16	0.151100	0.212500	0.151100	0.210400	+1.398%	0	-91.420%
2023-10-13	0.151301	0.207500	0.151301	0.207500	+8.299%	0	-91.300%
2023-10-12	0.200500	0.200500	0.190000	0.191600	-8.762%	0	-90.578%
2023-10-11	0.238500	0.238500	0.150700	0.210000	+2.439%	0	-91.403%
2023-10-10	0.153750	0.205000	0.153750	0.205000	+13.889%	0	-91.194%
2023-10-06	0.158000	0.180000	0.157900	0.180000	+18.812%	0	-89.971%
2023-10-05	0.150000	0.151500	0.150000	0.151500	-0.329%	0	-88.084%
2023-10-04	0.152000	0.152000	0.140000	0.152000	+7.725%	0	-88.123%
2023-10-03	0.140000	0.141224	0.140000	0.141100	+3.674%	0	-87.206%
2023-10-02	0.177399	0.177399	0.136100	0.136100	-19.988%	0	-86.735%
2023-09-29	0.170100	0.170100	0.170100	0.170100	+0.059%	0	-89.387%
2023-09-28	0.173188	0.173188	0.170000	0.170000	-15.000%	0	-89.381%
2023-09-27	0.129899	0.204600	0.110000	0.200000	+66.806%	0	-90.974%
2023-09-26	0.100000	0.123800	0.100000	0.119900	+3.273%	0	-84.943%
2023-09-25	0.160000	0.160000	0.090000	0.116100	-31.706%	0	-84.450%
2023-09-22	0.174000	0.230100	0.170000	0.170000	-18.230%	0	-89.381%
2023-09-21	0.190000	0.247000	0.190000	0.207900	-17.663%	0	-91.316%
2023-09-20	0.210000	0.252500	0.180100	0.252500	-0.980%	0	-92.850%
2023-09-19	0.180000	0.255000	0.180000	0.255000	+26.238%	0	-92.920%
2023-09-18	0.219600	0.272500	0.202000	0.202000	-15.833%	0	-91.063%
2023-09-15	0.280000	0.280000	0.202000	0.240000	-13.514%	0	-92.478%
2023-09-14	0.263751	0.277500	0.250000	0.277500	+0.108%	0	-93.494%
2023-09-13	0.270000	0.278601	0.219000	0.277200	+4.604%	141	-93.487%
2023-09-12	0.230000	0.280000	0.200000	0.265000	+6.000%	0	-93.188%
2023-09-11	0.192200	0.250000	0.192200	0.250000	+13.636%	0	-92.779%
2023-09-08	0.250101	0.250101	0.164300	0.220000	-19.825%	0	-91.794%
2023-09-07	0.290000	0.290000	0.239000	0.274400	+0.513%	0	-93.421%
2023-09-06	0.280000	0.280000	0.273000	0.273000	-11.935%	0	-93.387%
2023-09-05	0.310000	0.310000	0.310000	0.310000	-3.125%	0	-94.176%
2023-09-01	0.310000	0.348000	0.263000	0.320000	-5.882%	0	-94.358%
2023-08-31	0.320000	0.340000	0.300100	0.340000	+0.029%	0	-94.690%
2023-08-30	0.320000	0.339900	0.319899	0.339900	-0.029%	0	-94.689%
2023-08-28	0.347400	0.347400	0.325000	0.340000	-2.829%	0	-94.690%
2023-08-25	0.320000	0.349900	0.290000	0.349900	+12.871%	0	-94.841%
2023-08-24	0.310000	0.310000	0.310000	0.310000	-8.474%	0	-94.176%
2023-08-23	0.310000	0.367600	0.295999	0.338700	+5.877%	0	-94.670%
2023-08-22	0.319900	0.319900	0.294900	0.319900	-5.829%	0	-94.357%
2023-08-21	0.339700	0.339700	0.339700	0.339700	-0.029%	0	-94.686%
2023-08-18	0.339800	0.339800	0.339800	0.339800	+2.970%	0	-94.687%
2023-08-17	0.295000	0.330000	0.295000	0.330000	-8.052%	0	-94.529%
2023-08-16	0.325000	0.358900	0.268600	0.358900	-2.367%	0	-94.970%
2023-08-15	0.367800	0.367800	0.367600	0.367600	+5.815%	0	-95.089%
2023-08-14	0.372099	0.372100	0.347400	0.347400	-10.047%	0	-94.803%
2023-08-10	0.365000	0.386200	0.300000	0.386200	+1.658%	0	-95.325%
2023-08-09	0.361020	0.393100	0.360100	0.379900	-2.339%	0	-95.248%
2023-08-08	0.398903	0.399900	0.389000	0.389000	-0.231%	0	-95.359%
2023-08-07	0.380101	0.399800	0.380101	0.389900	-1.366%	0	-95.370%
2023-08-04	0.399799	0.399900	0.390093	0.395300	-3.538%	0	-95.433%
2023-08-03	0.391100	0.409799	0.391000	0.409799	+3.615%	0	-95.595%
2023-08-02	0.395200	0.400000	0.390000	0.395500	+0.076%	0	-95.435%
2023-08-01	0.400000	0.400000	0.390100	0.395200	+4.516%	0	-95.432%
2023-07-31	0.390000	0.400000	0.375100	0.378123	-5.446%	0	-95.226%
2023-07-28	0.380000	0.399900	0.360098	0.399900	-0.025%	0	-95.486%
2023-07-27	0.400000	0.400000	0.360000	0.400000	0.000%	0	-95.487%
2023-07-26	0.400000	0.400000	0.370000	0.400000	0.000%	0	-95.487%
2023-07-25	0.390400	0.400000	0.375500	0.400000	0.000%	0	-95.487%
2023-07-24	0.396000	0.400000	0.385000	0.400000	+5.263%	0	-95.487%
2023-07-21	0.350000	0.390000	0.330000	0.380000	-4.761%	0	-95.249%
2023-07-19	0.389900	0.400000	0.359753	0.398996	+2.307%	0	-95.475%
2023-07-18	0.390000	0.390000	0.350100	0.390000	0.000%	0	-95.371%
2023-07-17	0.390000	0.390000	0.390000	0.390000	0.000%	0	-95.371%
2023-07-14	0.372800	0.400000	0.350100	0.390000	+0.515%	100	-95.371%
2023-07-13	0.358940	0.388000	0.358940	0.388000	-0.462%	0	-95.347%
2023-07-12	0.384100	0.398000	0.347500	0.389799	-2.061%	0	-95.369%
2023-07-11	0.397900	0.398000	0.350400	0.398000	+3.377%	0	-95.464%
2023-07-10	0.385000	0.385000	0.385000	0.385000	-6.098%	0	-95.311%
2023-07-07	0.375000	0.410000	0.330000	0.410000	+8.898%	0	-95.597%
2023-07-06	0.376499	0.376499	0.376499	0.376499	-5.875%	0	-95.205%
2023-07-05	0.364000	0.400000	0.364000	0.400000	+2.122%	0	-95.487%
2023-07-03	0.303000	0.410000	0.303000	0.391687	-4.186%	248	-95.391%
2023-06-30	0.323200	0.408800	0.323200	0.408800	+4.821%	0	-95.584%
2023-06-29	0.323200	0.390000	0.323200	0.390000	0.000%	60	-95.371%
2023-06-28	0.390000	0.390000	0.390000	0.390000	0.000%	0	-95.371%
2023-06-27	0.410000	0.410000	0.320000	0.390000	+5.405%	0	-95.371%
2023-06-23	0.370000	0.370000	0.355000	0.370000	0.000%	0	-95.121%
2023-06-22	0.400000	0.400000	0.330000	0.370000	-2.632%	0	-95.121%
2023-06-21	0.350000	0.397400	0.350000	0.380000	-5.000%	0	-95.249%
2023-06-20	0.352500	0.440000	0.350000	0.400000	+8.079%	30	-95.487%
2023-06-16	0.350000	0.380000	0.350000	0.370100	-5.103%	0	-95.122%
2023-06-15	0.361101	0.390000	0.350000	0.390000	+7.705%	0	-95.371%
2023-06-14	0.363600	0.363600	0.360950	0.362100	-0.413%	0	-95.014%
2023-06-13	0.349999	0.430000	0.349999	0.363600	+1.000%	0	-95.035%
2023-06-12	0.380000	0.380000	0.320100	0.360000	-7.669%	0	-94.985%
2023-06-09	0.320101	0.389900	0.320000	0.389900	+5.378%	0	-95.370%
2023-06-07	0.370000	0.370000	0.370000	0.370000	+7.246%	11	-95.121%
2023-06-06	0.320000	0.370000	0.320000	0.345000	+1.292%	0	-94.767%
2023-06-05	0.339500	0.350000	0.320000	0.340600	-5.072%	0	-94.700%
2023-06-02	0.380000	0.380000	0.320000	0.358800	-14.571%	0	-94.969%
2023-06-01	0.343600	0.420000	0.343400	0.420000	+39.953%	0	-95.702%
2023-05-31	0.334600	0.334600	0.290000	0.300100	-6.277%	0	-93.984%
2023-05-30	0.320000	0.350000	0.320000	0.320200	-5.796%	0	-94.362%
2023-05-26	0.319900	0.339899	0.310000	0.339899	+9.645%	0	-94.689%
2023-05-25	0.290000	0.310000	0.290000	0.310000	+0.065%	0	-94.176%
2023-05-24	0.309800	0.309800	0.309800	0.309800	-8.856%	0	-94.173%
2023-05-23	0.329700	0.340000	0.329700	0.339900	+13.300%	0	-94.689%
2023-05-22	0.277000	0.315001	0.277000	0.300000	+9.091%	0	-93.982%
2023-05-19	0.287800	0.320000	0.270000	0.275000	-8.333%	100	-93.435%
2023-05-18	0.330000	0.330000	0.300000	0.300000	-6.250%	0	-93.982%
2023-05-17	0.291200	0.320000	0.291200	0.320000	+6.667%	2,500	-94.358%
2023-05-16	0.300101	0.350000	0.277500	0.300000	-10.873%	100	-93.982%
2023-05-15	0.319999	0.349899	0.319999	0.336600	-1.000%	0	-94.637%
2023-05-12	0.300000	0.340000	0.300000	0.340000	+3.031%	0	-94.690%
2023-05-11	0.340000	0.340000	0.317000	0.329999	+10.000%	0	-94.529%
2023-05-10	0.280000	0.310000	0.280000	0.300000	-3.226%	1,121	-93.982%
2023-05-09	0.299999	0.310000	0.299999	0.310000	0.000%	0	-94.176%
2023-05-08	0.320000	0.320000	0.280000	0.310000	+5.085%	0	-94.176%
2023-05-05	0.377400	0.380000	0.290000	0.295000	-10.606%	0	-93.880%
2023-05-04	0.328500	0.330000	0.300101	0.330000	-1.463%	0	-94.529%
2023-05-03	0.332500	0.349900	0.250000	0.334899	+4.656%	0	-94.609%
2023-05-02	0.347000	0.350000	0.274000	0.320000	-0.218%	100	-94.358%
2023-05-01	0.320700	0.320700	0.320700	0.320700	+2.004%	0	-94.371%
2023-04-28	0.280000	0.314899	0.277500	0.314400	+12.286%	1,000	-94.258%
2023-04-27	0.296900	0.296900	0.274100	0.280000	-7.346%	0	-93.553%
2023-04-26	0.310000	0.340001	0.275100	0.302199	-14.148%	0	-94.026%
2023-04-25	0.429900	0.429900	0.318100	0.352000	-9.744%	0	-94.871%
2023-04-24	0.302500	0.390000	0.302500	0.390000	+8.333%	0	-95.371%
2023-04-21	0.356400	0.393213	0.355001	0.360000	-2.676%	0	-94.985%
2023-04-20	0.369900	0.369900	0.369900	0.369900	-1.176%	0	-95.119%
2023-04-19	0.394100	0.394100	0.312500	0.374300	+3.113%	100	-95.177%
2023-04-18	0.379899	0.379899	0.345000	0.362999	-3.200%	0	-95.027%
2023-04-17	0.317500	0.390000	0.317500	0.374999	+4.166%	0	-95.186%
2023-04-14	0.360000	0.390000	0.360000	0.360000	-3.666%	0	-94.985%
2023-04-13	0.369900	0.373700	0.369900	0.373700	+1.027%	0	-95.169%
2023-04-12	0.346201	0.369900	0.346201	0.369900	-5.105%	0	-95.119%
2023-04-11	0.420000	0.420000	0.389799	0.389799	+6.097%	0	-95.369%
2023-04-10	0.349800	0.389000	0.347751	0.367400	-0.703%	1,000	-95.086%
2023-04-06	0.397000	0.434200	0.350000	0.370000	-6.918%	800	-95.121%
2023-04-05	0.407500	0.407500	0.397500	0.397500	-4.286%	2,300	-95.458%
2023-04-04	0.450000	0.450000	0.380000	0.415300	+1.318%	1,867	-95.653%
2023-04-03	0.450000	0.450000	0.362600	0.409899	-0.025%	0	-95.596%
2023-03-31	0.460849	0.500000	0.380100	0.410000	+8.724%	0	-95.597%
2023-03-30	0.375500	0.415100	0.325000	0.377100	+7.743%	2,040	-95.213%
2023-03-29	0.340000	0.350000	0.340000	0.350000	+2.941%	176	-94.842%
2023-03-28	0.340000	0.377900	0.340000	0.340000	-0.679%	0	-94.690%
2023-03-27	0.330000	0.342326	0.330000	0.342326	+5.656%	0	-94.726%
2023-03-24	0.355000	0.355000	0.309899	0.324001	+11.686%	0	-94.428%
2023-03-23	0.300000	0.328800	0.275500	0.290100	-16.734%	4,700	-93.777%
2023-03-22	0.353700	0.395000	0.311000	0.348400	+0.694%	820	-94.818%
2023-03-21	0.351700	0.351700	0.321900	0.346000	-1.115%	46	-94.782%
2023-03-20	0.349900	0.400000	0.322000	0.349900	+9.344%	0	-94.841%
2023-03-17	0.448400	0.448400	0.320000	0.320000	-8.519%	0	-94.358%
2023-03-16	0.337500	0.350000	0.330000	0.349800	-1.131%	0	-94.839%
2023-03-15	0.328000	0.384400	0.290000	0.353800	+18.150%	221	-94.897%
2023-03-14	0.280000	0.328000	0.280000	0.299451	+3.330%	0	-93.971%
2023-03-13	0.340100	0.402200	0.287100	0.289800	-28.444%	2,800	-93.771%
2023-03-10	0.427000	0.505000	0.322600	0.405000	-25.599%	0	-95.542%
2023-03-09	0.587500	0.587500	0.523751	0.544350	+20.940%	300	-96.684%
2023-03-08	0.425000	0.642500	0.425000	0.450100	-6.229%	0	-95.989%
2023-03-07	0.480000	0.480000	0.480000	0.480000	0.000%	0	-96.239%
2023-03-06	0.480000	0.500100	0.460000	0.480000	-1.031%	0	-96.239%
2023-03-03	0.484899	0.485000	0.484899	0.485000	+2.863%	0	-96.278%
2023-03-02	0.512100	0.512100	0.440100	0.471500	-5.700%	200	-96.171%
2023-03-01	0.490000	0.508851	0.451200	0.500000	+2.062%	801	-96.389%
2023-02-28	0.501201	0.520551	0.489900	0.489900	-2.255%	400	-96.315%
2023-02-27	0.533900	0.550000	0.500101	0.501200	-6.125%	0	-96.398%
2023-02-24	0.550000	0.559900	0.469900	0.533900	-3.436%	1,090	-96.619%
2023-02-23	0.599851	0.599851	0.551251	0.552900	+2.294%	0	-96.735%
2023-02-22	0.550000	0.600000	0.520100	0.540500	+0.093%	350	-96.660%
2023-02-21	0.600100	0.600100	0.507351	0.540000	+0.019%	15,500	-96.657%
2023-02-17	0.518000	0.540000	0.480000	0.539900	+12.479%	2,800	-96.656%
2023-02-16	0.480000	0.550001	0.480000	0.480000	0.000%	100	-96.239%
2023-02-15	0.484050	0.520000	0.468100	0.480000	+4.348%	0	-96.239%
2023-02-14	0.525000	0.525000	0.430016	0.460000	+2.245%	0	-96.075%
2023-02-13	0.381000	0.460000	0.381000	0.449900	+12.475%	200	-95.987%
2023-02-10	0.400100	0.460000	0.380100	0.400000	-6.977%	0	-95.487%
2023-02-08	0.400100	0.475000	0.400100	0.430000	-6.522%	0	-95.802%
2023-02-07	0.451800	0.460000	0.400000	0.460000	+1.815%	0	-96.075%
2023-02-06	0.413900	0.456630	0.413900	0.451800	-7.777%	0	-96.004%
2023-02-03	0.461815	0.500000	0.419899	0.489900	+6.477%	0	-96.315%
2023-02-02	0.390000	0.485000	0.390000	0.460100	+11.243%	0	-96.076%
2023-02-01	0.438700	0.450000	0.380100	0.413600	+0.266%	0	-95.635%
2023-01-31	0.620000	0.620000	0.370100	0.412501	-5.714%	0	-95.624%
2023-01-30	0.400100	0.447500	0.370000	0.437500	-1.331%	250	-95.874%
2023-01-27	0.410000	0.477400	0.390100	0.443400	+5.889%	0	-95.929%
2023-01-26	0.472400	0.472400	0.380000	0.418742	-4.288%	0	-95.689%
2023-01-25	0.429250	0.439200	0.374900	0.437500	-2.169%	0	-95.874%
2023-01-24	0.350000	0.447200	0.350000	0.447200	+14.667%	6,400	-95.963%
2023-01-23	0.320000	0.392500	0.300000	0.390000	+13.289%	250	-95.371%
2023-01-20	0.383700	0.383700	0.320000	0.344251	-1.643%	100	-94.756%
2023-01-19	0.350000	0.359900	0.340000	0.350000	-5.405%	100	-94.842%
2023-01-18	0.412500	0.412500	0.315800	0.370000	-4.207%	0	-95.121%
2023-01-17	0.629900	0.629900	0.335300	0.386250	+26.639%	100	-95.326%
2023-01-13	0.300000	0.320000	0.299100	0.305000	-7.548%	0	-94.081%
2023-01-12	0.300101	0.330000	0.289500	0.329900	+9.967%	0	-94.528%
2023-01-11	0.309900	0.332700	0.280000	0.300000	-3.225%	0	-93.982%
2023-01-10	0.309999	0.309999	0.309999	0.309999	-0.000%	0	-94.176%
2023-01-09	0.284700	0.327501	0.284700	0.310000	+3.333%	0	-94.176%
2023-01-06	0.250000	0.420000	0.160000	0.300000	+3.448%	0	-93.982%
2023-01-05	0.269900	0.290000	0.260000	0.290000	+16.794%	0	-93.775%
2023-01-04	0.251200	0.277500	0.248300	0.248300	-4.500%	14,100	-92.729%
2023-01-03	0.290100	0.290100	0.260000	0.260000	-11.262%	100	-93.057%
2022-12-30	0.310800	0.314900	0.280000	0.292999	+8.038%	0	-93.839%
2022-12-29	0.260000	0.290000	0.250000	0.271200	+8.480%	800	-93.343%
2022-12-28	0.242500	0.276200	0.242500	0.250000	0.000%	0	-92.779%
2022-12-27	0.280000	0.288200	0.250000	0.250000	-16.220%	0	-92.779%
2022-12-23	0.272600	0.298400	0.256300	0.298400	+12.604%	0	-93.950%
2022-12-22	0.270000	0.319800	0.255600	0.265000	+1.923%	0	-93.188%
2022-12-21	0.230000	0.269900	0.200001	0.260000	+4.376%	0	-93.057%
2022-12-20	0.270000	0.270000	0.220200	0.249099	-6.000%	0	-92.753%
2022-12-19	0.280000	0.285000	0.260000	0.264999	+1.923%	2,100	-93.188%
2022-12-16	0.279700	0.280100	0.244999	0.260000	-0.498%	0	-93.057%
2022-12-15	0.290000	0.324900	0.250000	0.261301	+4.940%	1,800	-93.091%
2022-12-14	0.277550	0.290000	0.249000	0.249000	-0.400%	0	-92.750%
2022-12-13	0.309900	0.309900	0.247500	0.250000	-4.943%	0	-92.779%
2022-12-12	0.329900	0.329900	0.260100	0.263000	-9.279%	0	-93.136%
2022-12-09	0.300000	0.300000	0.270000	0.289899	+15.498%	1,400	-93.773%
2022-12-08	0.302020	0.302020	0.235200	0.251000	-10.357%	200	-92.808%
2022-12-07	0.350100	0.350100	0.280000	0.280000	-6.667%	0	-93.553%
2022-12-06	0.345900	0.379500	0.290100	0.300000	-14.408%	0	-93.982%
2022-12-05	0.350500	0.400100	0.350500	0.350500	-3.123%	0	-94.849%
2022-12-02	0.410000	0.410000	0.350000	0.361800	-15.821%	0	-95.010%
2022-12-01	0.434500	0.434500	0.380300	0.429800	+2.333%	0	-95.800%
2022-11-30	0.433900	0.433900	0.380100	0.420000	+7.637%	0	-95.702%
2022-11-29	0.407400	0.413600	0.385000	0.390200	+2.549%	0	-95.373%
2022-11-28	0.402300	0.425340	0.380000	0.380500	-15.444%	50	-95.255%
2022-11-23	0.401000	0.499900	0.401000	0.450000	-0.022%	0	-95.988%
2022-11-22	0.440000	0.470700	0.400000	0.450100	-4.234%	100	-95.989%
2022-11-21	0.410000	0.470000	0.400000	0.470000	+14.999%	0	-96.159%
2022-11-18	0.466199	0.466199	0.408500	0.408700	-1.518%	0	-95.583%
2022-11-17	0.380100	0.446300	0.380000	0.415000	+0.606%	0	-95.650%
2022-11-16	0.460000	0.460000	0.405500	0.412499	-8.334%	0	-95.624%
2022-11-15	0.525000	0.525000	0.345900	0.450000	-8.182%	0	-95.988%
2022-11-14	0.438600	0.490100	0.438600	0.490100	-1.980%	0	-96.316%
2022-11-11	0.450000	0.524399	0.450000	0.500000	+17.644%	0	-96.389%
2022-11-10	0.428600	0.473200	0.348000	0.425010	+8.949%	0	-95.752%
2022-11-09	0.520000	0.566895	0.390100	0.390100	-24.981%	2	-95.372%
2022-11-08	0.475200	0.520760	0.375100	0.520000	+5.263%	200	-96.528%
2022-11-07	0.719900	0.719900	0.460000	0.494001	+9.778%	500	-96.346%
2022-11-04	0.450100	0.499900	0.347850	0.450000	-4.621%	0	-95.988%
2022-11-03	0.624950	0.624950	0.450000	0.471800	-15.780%	0	-96.174%
2022-11-02	0.609900	0.639800	0.550100	0.560200	-3.405%	200	-96.777%
2022-11-01	0.610100	0.610100	0.560000	0.579950	-3.342%	0	-96.887%
2022-10-31	0.629000	0.629000	0.544500	0.600000	+11.111%	0	-96.991%
2022-10-28	0.600000	0.600000	0.511700	0.540000	-8.537%	400	-96.657%
2022-10-27	0.596100	0.650000	0.590100	0.590400	-7.994%	0	-96.942%
2022-10-26	0.640000	0.650000	0.620100	0.641700	-7.027%	0	-97.187%
2022-10-25	0.650101	0.695000	0.645200	0.690200	+9.556%	0	-97.384%
2022-10-24	0.650000	0.669900	0.630000	0.630000	-9.742%	0	-97.134%
2022-10-21	0.700100	0.709800	0.610000	0.697999	-0.286%	0	-97.414%
2022-10-20	0.710000	0.714951	0.690100	0.700000	+1.435%	200	-97.421%
2022-10-19	0.735001	0.740000	0.680500	0.690100	-6.743%	100	-97.384%
2022-10-18	0.780000	0.780000	0.740000	0.740001	+0.000%	0	-97.560%
2022-10-17	0.730000	0.749900	0.724600	0.740000	+7.231%	0	-97.560%
2022-10-14	0.750000	0.750000	0.660100	0.690100	-1.414%	0	-97.384%
2022-10-13	0.700000	0.748800	0.631700	0.700000	-3.448%	0	-97.421%
2022-10-12	0.699800	0.725000	0.699800	0.725000	+3.601%	0	-97.510%
2022-10-11	0.750000	0.801900	0.629900	0.699800	-6.681%	12	-97.420%
2022-10-10	0.746350	0.752500	0.685200	0.749900	-12.792%	0	-97.593%
2022-10-07	0.810000	0.859900	0.732200	0.859900	+3.602%	200	-97.901%
2022-10-06	0.869900	0.869900	0.820000	0.830000	0.000%	0	-97.825%
2022-10-05	0.974000	0.974000	0.810600	0.830000	-11.702%	0	-97.825%
2022-10-04	0.890000	1.062200	0.890000	0.940000	+2.732%	220	-98.079%
2022-10-03	0.880000	0.950000	0.880000	0.915001	+0.307%	0	-98.027%
2022-09-30	1.105000	1.105000	0.880000	0.912201	-3.979%	100	-98.021%
2022-09-29	1.030000	1.030000	0.920100	0.950000	-8.654%	200	-98.100%
2022-09-28	1.130900	1.130900	0.880000	1.040000	+6.155%	0	-98.264%
2022-09-27	0.990100	1.000000	0.979700	0.979700	+1.829%	100	-98.157%
2022-09-26	0.950000	1.000100	0.880700	0.962100	-4.743%	0	-98.124%
2022-09-23	1.250000	1.250000	0.944800	1.010000	-15.126%	200	-98.213%
2022-09-22	1.300800	1.300800	1.150000	1.190000	-3.252%	100	-98.483%
2022-09-21	1.300000	1.300000	1.230000	1.230000	-6.818%	5,899	-98.532%
2022-09-20	1.350000	1.480000	1.300000	1.320000	-2.941%	100	-98.632%
2022-09-19	1.435400	1.469900	1.349900	1.360000	-6.849%	0	-98.673%
2022-09-16	1.440000	1.460000	1.376500	1.460000	+0.690%	300	-98.763%
2022-09-15	1.410000	1.490000	1.310100	1.450000	-0.692%	800	-98.755%
2022-09-14	1.467000	1.571600	1.440100	1.460100	+0.697%	100	-98.764%
2022-09-13	1.430000	1.480000	1.430000	1.450000	-0.685%	200	-98.755%

.dark-mode .qh3jmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qh3jmM{ color: #333333; background-color: white; border: 2px solid #333333; }DCFCWTritium DCFC Limited Warrantstock NASDAQ

DCFCW
Tritium DCFC Limited Warrant
stock NASDAQ