Dark

DCRBU
Decarbonization Plus Acquisition Corporation Unit
stock NASDAQ

Inactive

Jul 16, 2021

11.15USD+0.450%(+0.05)4,754

Pre-market

0.00USD-100.000%(-11.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-16	11.4200	11.5900	11.1500	11.1500	+0.450%	4,754	0.000%
2021-07-15	11.3900	11.4500	11.1000	11.1000	-3.141%	2,582	+0.450%
2021-07-14	11.5900	11.6000	11.4600	11.4600	+2.139%	2,992	-2.705%
2021-07-13	11.5800	11.5800	11.2200	11.2200	-1.579%	2,460	-0.624%
2021-07-12	11.5420	11.5420	11.3000	11.4000	+0.885%	1,261	-2.193%
2021-07-09	11.3600	11.3600	11.3000	11.3000	-4.561%	5,700	-1.327%
2021-07-06	11.7700	11.9848	11.7700	11.8400	-0.754%	1,624	-5.828%
2021-07-02	11.6500	11.9299	11.5000	11.9299	+2.667%	943	-6.537%
2021-07-01	11.6000	11.9100	11.5124	11.6200	+1.485%	4,624	-4.045%
2021-06-30	11.4050	11.4500	11.4050	11.4500	-0.174%	1,140	-2.620%
2021-06-29	11.6000	11.6000	11.4700	11.4700	-0.864%	5,006	-2.790%
2021-06-28	11.5900	11.5900	11.5700	11.5700	+1.223%	1,510	-3.630%
2021-06-25	11.5400	11.5400	11.4302	11.4302	-0.173%	1,027	-2.451%
2021-06-24	11.4100	11.4900	11.4100	11.4500	+0.714%	3,500	-2.620%
2021-06-23	11.1600	11.6099	11.1600	11.3688	+1.105%	1,247	-1.925%
2021-06-22	11.2446	11.2446	11.2446	11.2446	-0.092%	140	-0.841%
2021-06-21	11.4000	11.4525	11.1800	11.2550	-2.638%	3,016	-0.933%
2021-06-18	11.8033	11.8033	11.5300	11.5600	-0.720%	3,869	-3.547%
2021-06-17	11.7150	11.9400	11.6438	11.6438	+2.318%	2,985	-4.241%
2021-06-16	11.6232	11.9517	11.3800	11.3800	-1.483%	15,925	-2.021%
2021-06-15	11.9000	11.9000	11.5513	11.5513	-3.199%	6,108	-3.474%
2021-06-14	11.9700	11.9700	11.8200	11.9330	+0.109%	1,541	-6.562%
2021-06-11	11.9697	11.9697	11.9150	11.9200	+0.506%	1,703	-6.460%
2021-06-10	11.9100	11.9200	11.8600	11.8600	+0.254%	565	-5.987%
2021-06-09	11.7500	11.8300	11.7001	11.8300	+0.681%	3,039	-5.748%
2021-06-08	11.7400	11.7500	11.6200	11.7500	+1.032%	2,206	-5.106%
2021-06-07	11.1000	11.9706	11.1000	11.6300	+2.558%	3,317	-4.127%
2021-06-04	11.0900	11.3399	11.0900	11.3399	+3.278%	349	-1.675%
2021-06-03	10.8000	11.1799	10.8000	10.9800	+0.274%	2,254	+1.548%
2021-06-02	10.8900	10.9500	10.8650	10.9500	+1.860%	2,528	+1.826%
2021-06-01	10.8000	10.8001	10.7500	10.7500	-0.632%	531	+3.721%
2021-05-28	10.9600	10.9700	10.8184	10.8184	+0.170%	1,018	+3.065%
2021-05-27	10.7301	10.8000	10.7301	10.8000	-0.185%	574	+3.241%
2021-05-26	11.0399	11.0399	10.8100	10.8200	+0.558%	1,726	+3.050%
2021-05-25	11.0300	11.0300	10.7600	10.7600	-2.380%	862	+3.625%
2021-05-24	10.9800	11.0223	10.9800	11.0223	+1.870%	732	+1.159%
2021-05-21	10.9100	10.9350	10.7800	10.8200	-0.092%	21,938	+3.050%
2021-05-20	10.9730	10.9840	10.8300	10.8300	+0.278%	3,653	+2.955%
2021-05-19	10.7850	10.8000	10.7850	10.8000	-1.774%	511	+3.241%
2021-05-18	10.9950	10.9950	10.9950	10.9950	+1.524%	223	+1.410%
2021-05-17	10.8100	10.8836	10.8050	10.8300	-0.184%	5,195	+2.955%
2021-05-14	10.8401	10.8500	10.8401	10.8500	+0.370%	461	+2.765%
2021-05-13	10.8500	10.9900	10.8000	10.8100	-0.552%	2,014	+3.145%
2021-05-12	10.8701	11.0458	10.8700	10.8700	-0.092%	1,775	+2.576%
2021-05-11	11.0000	11.0000	10.8800	10.8800	-2.422%	1,246	+2.482%
2021-05-10	11.1500	11.1600	11.1200	11.1500	-1.688%	50,786	0.000%
2021-05-07	11.3415	11.3415	11.3415	11.3415	+1.717%	460	-1.688%
2021-05-06	10.7500	11.1570	10.7500	11.1500	+0.090%	3,142	0.000%
2021-05-05	11.1400	11.1400	11.1400	11.1400	-1.503%	571	+0.090%
2021-05-04	11.3100	11.4000	11.3100	11.3100	-0.114%	1,412	-1.415%
2021-05-03	11.8500	11.8899	11.3229	11.3229	-0.493%	1,767	-1.527%
2021-04-30	11.3790	11.3790	11.3790	11.3790	+2.884%	625	-2.012%
2021-04-29	11.0557	11.6300	11.0100	11.0600	-2.124%	2,591	+0.814%
2021-04-28	11.4800	11.4800	11.0550	11.3000	-1.310%	4,352	-1.327%
2021-04-27	11.4500	11.4500	11.4500	11.4500	+1.778%	289	-2.620%
2021-04-26	11.0000	11.3850	11.0000	11.2500	+0.528%	2,218	-0.889%
2021-04-23	11.4000	11.7826	11.1909	11.1909	+1.735%	2,178	-0.365%
2021-04-22	10.8100	11.0900	10.8100	11.0000	+1.196%	893	+1.364%
2021-04-21	10.9400	11.0189	10.7600	10.8700	-0.640%	7,210	+2.576%
2021-04-20	10.8300	10.9600	10.7200	10.9400	+1.484%	7,257	+1.920%
2021-04-19	11.0100	11.0900	10.7440	10.7800	-3.231%	4,400	+3.432%
2021-04-16	10.8200	11.5900	10.8200	11.1399	+3.435%	3,728	+0.091%
2021-04-15	11.1100	11.5851	10.7600	10.7700	-3.839%	8,978	+3.528%
2021-04-14	11.2900	11.4400	11.1500	11.2000	-1.840%	13,190	-0.446%
2021-04-13	11.2300	11.4100	11.2001	11.4100	+0.973%	5,827	-2.279%
2021-04-12	11.8900	11.8900	11.3000	11.3000	-2.165%	4,720	-1.327%
2021-04-09	11.6600	11.8200	11.5000	11.5500	-0.943%	2,627	-3.463%
2021-04-08	11.7140	11.7140	11.3300	11.6600	+1.745%	7,428	-4.374%
2021-04-07	11.8500	12.1100	11.4100	11.4600	-0.434%	10,833	-2.705%
2021-04-06	12.2100	12.2100	11.5100	11.5100	-5.189%	13,702	-3.128%
2021-04-05	13.1000	13.4999	11.7500	12.1400	+1.167%	92,550	-8.155%
2021-04-01	11.2500	12.0000	11.2500	12.0000	+13.101%	9,672	-7.083%
2021-03-31	11.2500	11.2500	10.6100	10.6100	-5.689%	10,177	+5.090%
2021-03-30	11.2500	11.2500	11.2500	11.2500	+0.446%	213	-0.889%
2021-03-29	11.6400	11.7000	11.2000	11.2000	-3.945%	5,052	-0.446%
2021-03-26	11.2000	11.6600	11.1000	11.6600	+4.293%	11,689	-4.374%
2021-03-25	12.0900	12.1400	10.8600	11.1800	+1.452%	36,279	-0.268%
2021-03-24	11.5600	11.6000	11.0200	11.0200	-5.408%	2,335	+1.180%
2021-03-23	12.0400	12.0500	11.6500	11.6500	-6.800%	1,394	-4.292%
2021-03-22	13.0000	13.2600	12.1100	12.5000	+3.648%	5,730	-10.800%
2021-03-19	12.7700	12.7700	11.9600	12.0600	+0.584%	2,106	-7.546%
2021-03-18	12.1500	13.0900	11.9900	11.9900	-3.306%	6,149	-7.006%
2021-03-17	12.5000	12.5400	12.2800	12.4000	-3.577%	3,335	-10.081%
2021-03-16	13.6200	13.6200	12.7500	12.8600	-4.315%	6,909	-13.297%
2021-03-15	13.1500	14.1499	13.0901	13.4400	-1.031%	6,126	-17.039%
2021-03-12	13.2800	13.5800	13.1000	13.5800	+4.141%	9,594	-17.894%
2021-03-11	13.4100	13.4100	12.8710	13.0400	+7.061%	3,717	-14.494%
2021-03-10	12.9500	13.4299	12.1300	12.1800	-3.103%	10,381	-8.456%
2021-03-09	12.2500	12.5700	12.0500	12.5700	+6.797%	4,473	-11.297%
2021-03-08	12.2900	12.4300	11.6000	11.7700	-3.997%	5,936	-5.268%
2021-03-05	12.1000	12.7300	11.2800	12.2600	+2.082%	18,645	-9.054%
2021-03-04	12.7900	13.3400	11.2100	12.0100	-5.134%	16,009	-7.161%
2021-03-03	14.9300	14.9300	12.6600	12.6600	-7.726%	10,179	-11.927%
2021-03-02	14.7100	14.8300	13.7100	13.7200	-5.379%	7,101	-18.732%
2021-03-01	13.3900	14.7900	13.3900	14.5000	+11.367%	16,370	-23.103%
2021-02-26	13.2100	13.8200	12.5100	13.0200	-0.077%	22,394	-14.363%
2021-02-25	13.4300	14.2500	13.0300	13.0300	-5.443%	35,826	-14.428%
2021-02-24	14.8999	14.8999	13.7600	13.7800	-3.972%	18,324	-19.086%
2021-02-23	15.4900	15.4900	12.0000	14.3500	-10.369%	93,448	-22.300%
2021-02-22	16.8700	16.8700	15.8300	16.0100	-4.418%	23,111	-30.356%
2021-02-19	16.9900	17.8000	16.7100	16.7500	+0.661%	41,213	-33.433%
2021-02-18	17.0400	17.4600	16.4400	16.6400	-2.376%	82,510	-32.993%
2021-02-17	17.7700	18.5700	16.6100	17.0450	-4.026%	101,832	-34.585%
2021-02-16	17.7600	18.2000	17.7000	17.7600	+1.024%	92,652	-37.218%
2021-02-12	17.4200	17.9900	17.2500	17.5800	+1.913%	84,914	-36.576%
2021-02-11	18.6600	18.9000	17.0700	17.2500	-4.273%	202,408	-35.362%
2021-02-10	18.6300	19.0000	17.3679	18.0200	-1.638%	739,237	-38.124%
2021-02-09	20.7100	21.0000	18.3200	18.3200	-9.709%	887,239	-39.138%
2021-02-08	20.5000	22.8100	19.8000	20.2900	+10.212%	343,242	-45.047%
2021-02-05	18.2600	19.6200	18.1000	18.4100	+21.598%	411,082	-39.435%
2021-02-04	15.5000	16.0000	15.0000	15.1400	-0.066%	379,565	-26.354%
2021-02-03	15.2800	15.8297	14.9600	15.1500	+2.434%	207,304	-26.403%
2021-02-02	14.5900	15.3000	14.4600	14.7900	+2.282%	36,973	-24.611%
2021-02-01	14.9891	14.9891	14.0500	14.4600	+5.470%	13,046	-22.891%
2021-01-29	13.6400	14.0500	13.5600	13.7100	+2.085%	31,274	-18.673%
2021-01-28	13.9100	14.2200	13.1900	13.4300	-1.032%	119,910	-16.977%
2021-01-27	15.0000	15.0000	13.5700	13.5700	-12.282%	76,446	-17.833%
2021-01-26	15.9182	15.9182	15.4250	15.4700	-0.450%	13,519	-27.925%
2021-01-25	15.8800	17.8799	15.1100	15.5400	+2.237%	62,192	-28.250%
2021-01-22	13.6800	15.8063	13.6800	15.2000	+12.426%	84,722	-26.645%
2021-01-21	13.4900	13.7500	13.4891	13.5200	+0.222%	36,026	-17.530%
2021-01-20	14.0800	14.2300	13.4800	13.4900	-0.074%	19,455	-17.346%
2021-01-19	13.1000	14.1300	12.7732	13.5000	+3.211%	91,299	-17.407%
2021-01-15	13.9300	14.1700	12.8700	13.0800	-2.242%	31,262	-14.755%
2021-01-14	13.0500	14.3100	12.9900	13.3800	+2.529%	177,010	-16.667%
2021-01-13	13.3599	13.4800	12.6700	13.0500	+3.081%	459,169	-14.559%
2021-01-12	11.7500	13.1964	11.7500	12.6600	+7.928%	86,359	-11.927%
2021-01-11	11.5000	11.7300	11.5000	11.7300	+0.860%	108,005	-4.945%
2021-01-08	11.4900	11.7000	11.4900	11.6300	+2.197%	68,059	-4.127%
2021-01-07	11.1800	11.4000	11.1800	11.3800	+1.880%	6,083	-2.021%
2021-01-06	11.3900	11.4000	11.1700	11.1700	+0.090%	52,485	-0.179%
2021-01-05	11.4100	11.4100	11.0100	11.1600	-2.105%	126,659	-0.090%
2021-01-04	11.3920	11.5000	11.3500	11.4000	-0.783%	61,758	-2.193%
2020-12-31	11.3939	11.7500	11.3500	11.4900	+0.789%	64,544	-2.959%
2020-12-30	11.4200	11.7200	11.3500	11.4000	-0.870%	76,933	-2.193%
2020-12-29	11.4300	11.6450	11.3700	11.5000	-0.260%	43,431	-3.043%
2020-12-28	11.2600	12.2800	11.2600	11.5300	+2.489%	231,459	-3.296%
2020-12-24	11.3900	11.3900	11.2500	11.2500	-0.089%	296,801	-0.889%
2020-12-23	11.1500	11.3000	11.1500	11.2600	+1.077%	71,451	-0.977%
2020-12-22	11.0400	11.5220	11.0400	11.1400	+0.997%	830,585	+0.090%
2020-12-21	10.9900	11.2400	10.7383	11.0300	+0.455%	385,956	+1.088%
2020-12-18	10.8200	10.9900	10.7900	10.9800	+0.734%	49,437	+1.548%
2020-12-17	10.8500	11.6400	10.5300	10.9000	+0.092%	200,196	+2.294%
2020-12-16	10.6167	10.9000	10.6167	10.8900	+3.223%	119,689	+2.388%
2020-12-15	10.7000	10.7500	10.4656	10.5500	-1.603%	102,318	+5.687%
2020-12-14	10.4600	10.7500	10.4600	10.7219	+2.113%	83,877	+3.993%
2020-12-11	10.4000	10.7500	10.4000	10.5000	+1.646%	374,946	+6.190%
2020-12-10	10.4000	10.4500	10.3000	10.3300	-0.193%	136,829	+7.938%
2020-12-09	10.5300	10.5500	10.3000	10.3500	0.000%	197,240	+7.729%
2020-12-08	10.4000	10.4749	10.3100	10.3500	-0.452%	71,197	+7.729%
2020-12-07	10.4390	10.6000	10.3000	10.3970	-0.029%	315,096	+7.242%
2020-12-04	10.2800	10.9250	10.2300	10.4000	+1.414%	171,338	+7.212%
2020-12-03	10.2200	10.3000	10.2200	10.2550	+0.244%	31,470	+8.727%
2020-12-02	10.2000	10.2500	10.2000	10.2300	-0.098%	23,840	+8.993%
2020-12-01	10.2500	10.2500	10.2300	10.2400	0.000%	16,871	+8.887%

.dark-mode .Wz84nb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wz84nb{ color: #333333; background-color: white; border: 2px solid #333333; }DCRBUDecarbonization Plus Acquisition Corporation Unitstock NASDAQ

DCRBU
Decarbonization Plus Acquisition Corporation Unit
stock NASDAQ