Dark

DCRB
Decarbonization Plus Acquisition Corporation Class A Common Stock
stock NASDAQ

Inactive

Jul 16, 2021

10.33USD+3.300%(+0.33)406,168

Pre-market

0.00USD-100.000%(-10.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-16	10.1500	10.3800	10.0800	10.3300	+3.300%	406,168	0.000%
2021-07-15	10.2700	10.2814	9.9900	10.0000	-2.248%	332,364	+3.300%
2021-07-14	10.3000	10.5600	10.0800	10.2300	+0.788%	733,603	+0.978%
2021-07-13	10.0700	10.1700	9.9700	10.1500	+1.500%	450,394	+1.773%
2021-07-12	10.0900	10.0950	9.9519	10.0000	0.000%	202,466	+3.300%
2021-07-09	10.1700	10.2100	9.9810	10.0000	-0.990%	565,658	+3.300%
2021-07-08	10.2400	10.2400	10.1000	10.1000	-2.227%	386,427	+2.277%
2021-07-07	10.5700	10.8400	10.2900	10.3300	-1.525%	535,823	0.000%
2021-07-06	10.3400	10.7299	10.3309	10.4900	+2.341%	483,080	-1.525%
2021-07-02	10.4200	10.4200	10.2395	10.2500	-0.582%	125,777	+0.780%
2021-07-01	10.4000	10.4499	10.3000	10.3100	0.000%	157,045	+0.194%
2021-06-30	10.3500	10.4441	10.2200	10.3100	-0.290%	301,064	+0.194%
2021-06-29	10.5500	10.5500	10.3000	10.3400	-1.336%	184,032	-0.097%
2021-06-28	10.5400	10.5400	10.3800	10.4800	+0.576%	246,937	-1.431%
2021-06-25	10.4300	10.4600	10.3210	10.4200	+0.774%	132,380	-0.864%
2021-06-24	10.3800	10.5600	10.2700	10.3400	+1.075%	237,874	-0.097%
2021-06-23	10.2000	10.4189	10.1400	10.2300	+0.294%	301,653	+0.978%
2021-06-22	10.2200	10.3100	10.0600	10.2000	+0.196%	167,240	+1.275%
2021-06-21	10.4700	10.4700	10.1200	10.1800	-2.677%	439,714	+1.473%
2021-06-18	10.5300	10.5400	10.4200	10.4600	-0.853%	200,491	-1.243%
2021-06-17	10.5900	10.6600	10.4000	10.5500	+0.190%	243,472	-2.085%
2021-06-16	10.5600	10.6500	10.4200	10.5300	+0.286%	169,821	-1.899%
2021-06-15	10.8000	10.8000	10.4100	10.5000	-1.961%	289,464	-1.619%
2021-06-14	10.8500	10.8800	10.6500	10.7100	-1.108%	415,193	-3.548%
2021-06-11	10.8200	10.8800	10.7500	10.8300	+0.651%	181,769	-4.617%
2021-06-10	10.8000	10.8400	10.6500	10.7600	+0.186%	400,057	-3.996%
2021-06-09	10.7000	10.8873	10.6300	10.7400	+0.468%	854,710	-3.818%
2021-06-08	10.8100	10.9400	10.5200	10.6900	0.000%	773,906	-3.368%
2021-06-07	10.8373	10.8700	10.6700	10.6900	+2.493%	1,286,280	-3.368%
2021-06-04	10.3700	10.4500	10.2700	10.4300	+1.459%	321,857	-0.959%
2021-06-03	10.1800	10.3000	10.1150	10.2800	+1.782%	609,592	+0.486%
2021-06-02	10.1600	10.2000	10.0100	10.1000	+1.000%	387,422	+2.277%
2021-06-01	10.0500	10.0500	9.9600	10.0000	0.000%	226,435	+3.300%
2021-05-28	10.0050	10.0350	9.9850	10.0000	+0.100%	108,628	+3.300%
2021-05-27	10.0000	10.0300	9.9801	9.9900	-0.200%	99,173	+3.403%
2021-05-26	10.0200	10.0600	9.9900	10.0100	0.000%	108,745	+3.197%
2021-05-25	10.0000	10.0600	9.9700	10.0100	+0.200%	308,585	+3.197%
2021-05-24	9.9600	10.0100	9.9400	9.9900	0.000%	307,703	+3.403%
2021-05-21	10.1000	10.1000	9.9600	9.9900	0.000%	191,255	+3.403%
2021-05-20	9.9400	10.0100	9.8700	9.9900	+1.011%	897,404	+3.403%
2021-05-19	9.9000	9.9300	9.8700	9.8900	-0.101%	152,075	+4.449%
2021-05-18	9.9200	9.9800	9.8900	9.9000	-0.202%	644,025	+4.343%
2021-05-17	9.9500	9.9700	9.9000	9.9200	-0.201%	209,772	+4.133%
2021-05-14	9.9900	9.9900	9.9200	9.9400	0.000%	315,552	+3.924%
2021-05-13	10.0000	10.0000	9.9000	9.9400	-0.201%	615,297	+3.924%
2021-05-12	10.0000	10.0800	9.9500	9.9600	-0.300%	371,625	+3.715%
2021-05-11	9.9700	10.0300	9.9600	9.9900	-1.479%	1,474,498	+3.403%
2021-05-10	10.3000	10.3800	10.1200	10.1400	-1.839%	561,961	+1.874%
2021-05-07	10.3900	10.3900	10.1900	10.3300	+0.194%	308,374	0.000%
2021-05-06	10.3000	10.3500	10.1500	10.3100	0.000%	379,032	+0.194%
2021-05-05	10.3600	10.4600	10.2200	10.3100	0.000%	424,860	+0.194%
2021-05-04	10.3000	10.3700	10.0900	10.3100	-0.865%	391,002	+0.194%
2021-05-03	10.5900	10.5900	10.3450	10.4000	0.000%	186,580	-0.673%
2021-04-30	10.4000	10.4600	10.2900	10.4000	0.000%	127,275	-0.673%
2021-04-29	10.4400	10.6700	10.3198	10.4000	+1.662%	232,063	-0.673%
2021-04-28	10.3700	10.3800	10.2100	10.2300	-0.583%	112,094	+0.978%
2021-04-27	10.4500	10.4500	10.2400	10.2900	-0.580%	259,863	+0.389%
2021-04-26	10.3400	10.4300	10.2900	10.3500	+0.291%	171,288	-0.193%
2021-04-23	10.2500	10.4600	10.2500	10.3200	+0.097%	166,113	+0.097%
2021-04-22	10.1700	10.4000	10.0800	10.3100	+1.626%	361,588	+0.194%
2021-04-21	10.0100	10.2100	9.9900	10.1450	+1.147%	425,848	+1.824%
2021-04-20	10.0200	10.0750	10.0000	10.0300	-0.298%	356,738	+2.991%
2021-04-19	10.1100	10.1250	9.9300	10.0600	-0.593%	575,498	+2.684%
2021-04-16	10.0600	10.1500	10.0200	10.1200	+0.497%	411,097	+2.075%
2021-04-15	10.3200	10.3400	10.0500	10.0700	-2.422%	769,237	+2.582%
2021-04-14	10.2700	10.3800	10.2500	10.3200	-0.193%	493,366	+0.097%
2021-04-13	10.2600	10.3700	10.1600	10.3400	+0.194%	518,965	-0.097%
2021-04-12	10.6600	10.6600	10.2200	10.3200	-3.008%	489,685	+0.097%
2021-04-09	10.5800	10.7200	10.4300	10.6400	+0.377%	221,909	-2.914%
2021-04-08	10.5500	10.6700	10.3500	10.6000	+1.727%	280,763	-2.547%
2021-04-07	10.4300	10.4700	10.3500	10.4200	+0.096%	211,282	-0.864%
2021-04-06	10.6500	10.7205	10.3700	10.4100	-2.070%	448,198	-0.768%
2021-04-05	11.0000	11.3200	10.4862	10.6300	-2.208%	761,641	-2.822%
2021-04-01	10.5300	10.8900	10.3000	10.8700	+3.622%	1,102,675	-4.968%
2021-03-31	10.5000	10.5020	10.1400	10.4900	+1.746%	777,213	-1.525%
2021-03-30	10.2100	10.3800	10.1800	10.3100	-0.386%	1,824,490	+0.194%
2021-03-29	10.6700	10.8300	10.2600	10.3500	-2.817%	396,651	-0.193%
2021-03-26	10.4300	10.7300	10.2000	10.6500	+3.499%	605,692	-3.005%
2021-03-25	10.1500	10.4900	10.0500	10.2900	-0.097%	637,313	+0.389%
2021-03-24	10.8000	10.8500	10.1900	10.3000	-4.186%	806,543	+0.291%
2021-03-23	11.1500	11.3000	10.6200	10.7500	-3.587%	444,920	-3.907%
2021-03-22	11.2400	11.3600	10.9500	11.1500	+0.270%	173,468	-7.354%
2021-03-19	11.0600	11.1400	10.8400	11.1200	+1.275%	204,976	-7.104%
2021-03-18	11.2800	11.8900	10.8500	10.9800	-1.613%	945,078	-5.920%
2021-03-17	11.4300	11.4300	11.1200	11.1600	-3.793%	630,160	-7.437%
2021-03-16	12.3000	12.3000	11.5200	11.6000	-5.921%	375,594	-10.948%
2021-03-15	12.3800	12.6300	12.0300	12.3300	-0.404%	285,734	-16.221%
2021-03-12	11.8000	12.3800	11.5000	12.3800	+2.909%	347,766	-16.559%
2021-03-11	12.0000	12.1400	11.7000	12.0300	+2.036%	727,194	-14.131%
2021-03-10	11.7400	12.2800	11.1966	11.7900	+3.512%	628,585	-12.383%
2021-03-09	11.2700	11.5000	11.0200	11.3900	+5.463%	431,643	-9.306%
2021-03-08	11.3700	11.4500	10.7500	10.8000	-4.846%	2,016,590	-4.352%
2021-03-05	11.0700	11.7800	10.4700	11.3500	+3.464%	912,966	-8.987%
2021-03-04	11.5000	11.6900	10.4100	10.9700	-3.687%	1,175,808	-5.834%
2021-03-03	12.4600	12.4700	11.3200	11.3900	-7.699%	1,078,340	-9.306%
2021-03-02	13.3900	13.4000	12.2200	12.3400	-4.267%	911,595	-16.288%
2021-03-01	12.3900	13.0900	12.2600	12.8900	+9.516%	1,163,999	-19.860%
2021-02-26	11.9500	12.3500	11.2000	11.7700	-0.170%	1,313,632	-12.234%
2021-02-25	12.5500	12.8000	11.6200	11.7900	-5.981%	1,208,022	-12.383%
2021-02-24	12.8700	13.2500	12.4000	12.5400	-2.031%	859,334	-17.624%
2021-02-23	13.2100	13.5100	10.5500	12.8000	-8.962%	1,815,777	-19.297%
2021-02-22	14.9200	14.9400	14.0200	14.0600	-5.638%	1,066,982	-26.529%
2021-02-19	15.0100	15.2800	14.7800	14.9000	+0.202%	1,325,563	-30.671%
2021-02-18	14.9900	15.2932	14.3500	14.8700	-1.523%	1,282,003	-30.531%
2021-02-17	15.8800	16.3000	14.6200	15.1000	-4.127%	1,749,528	-31.589%
2021-02-16	15.6500	15.9900	15.5000	15.7500	+1.091%	1,614,093	-34.413%
2021-02-12	15.2000	15.7700	15.0800	15.5800	+3.247%	2,023,474	-33.697%
2021-02-11	16.1400	16.5000	14.8500	15.0900	-4.008%	2,322,529	-31.544%
2021-02-10	16.2800	16.6000	15.1300	15.7200	-1.995%	4,372,579	-34.288%
2021-02-09	16.9900	17.2500	16.0400	16.0400	-9.685%	9,701,070	-35.599%
2021-02-08	18.0400	19.9500	17.1800	17.7600	+7.636%	3,557,668	-41.836%
2021-02-05	16.3500	17.3000	16.0200	16.5000	+20.087%	5,290,414	-37.394%
2021-02-04	14.3000	14.9600	13.6400	13.7400	-1.857%	427,489	-24.818%
2021-02-03	13.5800	15.0000	13.5800	14.0000	+3.093%	648,490	-26.214%
2021-02-02	13.1500	13.7000	13.1500	13.5800	+3.664%	496,399	-23.932%
2021-02-01	12.7500	13.2700	12.6800	13.1000	+3.968%	602,037	-21.145%
2021-01-29	12.5800	12.9700	12.4000	12.6000	+0.079%	284,738	-18.016%
2021-01-28	12.8200	13.0299	12.3000	12.5900	-1.871%	440,531	-17.951%
2021-01-27	13.3800	13.8000	12.5100	12.8300	-7.830%	800,580	-19.486%
2021-01-26	14.0000	14.2700	13.6300	13.9200	+0.288%	247,055	-25.790%
2021-01-25	13.8000	14.5400	13.4500	13.8800	+1.462%	463,024	-25.576%
2021-01-22	12.5000	13.7700	12.4400	13.6800	+10.769%	655,333	-24.488%
2021-01-21	12.3000	12.4999	12.1500	12.3500	+0.734%	560,839	-16.356%
2021-01-20	12.5000	12.5000	12.1000	12.2600	-1.684%	288,652	-15.742%
2021-01-19	12.0900	12.4800	11.7500	12.4700	+3.917%	423,320	-17.161%
2021-01-15	12.3300	12.4421	11.8600	12.0000	-2.360%	196,717	-13.917%
2021-01-14	12.2500	12.4700	12.0750	12.2900	+1.823%	578,152	-15.948%
2021-01-13	11.9500	12.3400	11.7700	12.0700	+4.865%	1,453,250	-14.416%
2021-01-12	10.8500	11.6500	10.8295	11.5100	+6.574%	911,572	-10.252%
2021-01-11	10.6900	11.0000	10.6400	10.8000	+0.935%	747,892	-4.352%
2021-01-08	10.7400	10.7400	10.5100	10.7000	+0.848%	188,349	-3.458%
2021-01-07	10.5500	10.6500	10.4000	10.6100	+0.951%	132,399	-2.639%
2021-01-06	10.5501	10.6500	10.4300	10.5100	+0.191%	15,078	-1.713%
2021-01-05	10.7500	10.7500	10.4700	10.4900	-0.663%	94,349	-1.525%
2021-01-04	10.7500	10.7500	10.5500	10.5600	-0.377%	27,907	-2.178%
2020-12-31	10.7500	10.7500	10.5700	10.6000	-0.469%	58,188	-2.547%
2020-12-30	10.8900	10.9900	10.6000	10.6500	+0.472%	54,514	-3.005%
2020-12-29	10.6900	10.9800	10.5400	10.6000	-0.935%	82,889	-2.547%
2020-12-28	10.7000	10.7000	10.5850	10.7000	+0.943%	207,476	-3.458%
2020-12-24	10.8900	10.9000	10.4800	10.6000	+0.760%	343,792	-2.547%
2020-12-23	10.6919	10.7000	10.4800	10.5200	+0.382%	139,582	-1.806%
2020-12-22	10.5000	10.6700	10.4500	10.4800	+0.672%	117,698	-1.431%
2020-12-21	10.4400	10.6200	10.2000	10.4100	+0.581%	409,543	-0.768%
2020-12-18	10.2700	10.3999	10.2000	10.3499	+0.680%	176,242	-0.192%
2020-12-17	10.1500	10.3500	10.1500	10.2800	-0.097%	110,694	+0.486%
2020-12-16	10.2500	10.4950	10.0100	10.2900	+1.630%	133,460	+0.389%
2020-12-15	10.5000	10.5000	10.1100	10.1250	-1.220%	27,545	+2.025%
2020-12-14	10.3100	10.3100	10.0500	10.2500	0.000%	73,938	+0.780%

.dark-mode .Rk7s6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rk7s6F{ color: #333333; background-color: white; border: 2px solid #333333; }DCRBDecarbonization Plus Acquisition Corporation Class A Common Stockstock NASDAQ

DCRB
Decarbonization Plus Acquisition Corporation Class A Common Stock
stock NASDAQ