Dark

DCRBW
Decarbonization Plus Acquisition Corporation Warrant
stock NASDAQ

Inactive

Jul 16, 2021

2.42USD+17.476%(+0.36)46,293

Pre-market

0.00USD-100.000%(-2.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-16	2.0700	2.4200	2.0700	2.4200	+17.476%	46,293	0.000%
2021-07-15	2.4000	2.5400	1.9600	2.0600	-15.918%	87,729	+17.476%
2021-07-14	2.4700	2.5800	2.4000	2.4500	+1.660%	147,132	-1.224%
2021-07-13	2.3200	2.4400	2.3200	2.4100	+3.879%	160,596	+0.415%
2021-07-12	2.3500	2.4900	2.2900	2.3200	-0.429%	190,620	+4.310%
2021-07-09	2.4150	2.4210	2.2600	2.3300	-2.917%	37,962	+3.863%
2021-07-08	2.4200	2.4200	2.3000	2.4000	-5.512%	71,033	+0.833%
2021-07-07	2.6400	2.6400	2.5400	2.5400	-4.511%	39,560	-4.724%
2021-07-06	2.4500	2.8000	2.4482	2.6600	+9.016%	167,593	-9.023%
2021-07-02	2.4500	2.4500	2.2500	2.4400	+6.550%	541,784	-0.820%
2021-07-01	2.3900	2.3900	2.2300	2.2900	0.000%	50,374	+5.677%
2021-06-30	2.4400	2.4400	2.2101	2.2900	+2.691%	88,557	+5.677%
2021-06-29	2.3000	2.3000	2.1800	2.2300	-0.889%	37,964	+8.520%
2021-06-28	2.2500	2.2500	2.2100	2.2500	0.000%	16,355	+7.556%
2021-06-25	2.2400	2.2500	2.1700	2.2500	+2.273%	57,932	+7.556%
2021-06-24	2.2400	2.2400	2.1100	2.2000	+4.265%	71,809	+10.000%
2021-06-23	2.2900	2.2900	2.0701	2.1100	-4.525%	52,824	+14.692%
2021-06-22	2.1500	2.2700	2.0700	2.2100	+2.791%	69,253	+9.502%
2021-06-21	2.3000	2.3000	2.1500	2.1500	-6.522%	22,966	+12.558%
2021-06-18	2.3700	2.3700	2.2000	2.3000	+5.023%	15,424	+5.217%
2021-06-17	2.3400	2.3400	2.0500	2.1900	+5.797%	18,269	+10.502%
2021-06-16	2.3700	2.3700	1.9500	2.0700	-7.175%	52,448	+16.908%
2021-06-15	2.4500	2.4500	2.1500	2.2300	-5.508%	37,946	+8.520%
2021-06-14	2.3800	2.4400	2.2000	2.3600	+2.609%	43,210	+2.542%
2021-06-11	2.3100	2.3100	2.2100	2.3000	+3.604%	52,202	+5.217%
2021-06-10	2.2750	2.3000	2.2100	2.2200	-1.333%	23,915	+9.009%
2021-06-09	2.2000	2.3000	2.1306	2.2500	+11.386%	186,598	+7.556%
2021-06-08	2.1000	2.2500	2.0000	2.0200	+1.000%	97,134	+19.802%
2021-06-07	1.9000	2.0000	1.8400	2.0000	+16.279%	182,718	+21.000%
2021-06-04	1.7000	1.7999	1.7000	1.7200	+2.994%	39,435	+40.698%
2021-06-03	1.6200	1.9200	1.6200	1.6700	+4.375%	82,038	+44.910%
2021-06-02	1.7300	1.7300	1.5800	1.6000	+0.629%	54,730	+51.250%
2021-06-01	1.7500	1.7500	1.5350	1.5900	-3.049%	55,039	+52.201%
2021-05-28	1.7400	1.7400	1.6400	1.6400	-0.906%	16,537	+47.561%
2021-05-27	1.6200	1.8999	1.6200	1.6550	-1.512%	43,082	+46.224%
2021-05-26	1.7800	1.8000	1.6700	1.6804	-2.308%	36,022	+44.013%
2021-05-25	1.7700	1.9200	1.7200	1.7201	-2.819%	37,797	+40.689%
2021-05-24	2.0000	2.0000	1.7700	1.7700	-3.279%	77,540	+36.723%
2021-05-21	1.9000	1.9000	1.8000	1.8300	-2.139%	16,219	+32.240%
2021-05-20	1.9150	1.9300	1.7700	1.8700	-5.076%	47,100	+29.412%
2021-05-19	2.0000	2.0000	1.8710	1.9700	+2.604%	23,246	+22.843%
2021-05-18	1.9340	1.9340	1.8400	1.9200	+1.053%	17,814	+26.042%
2021-05-17	1.8900	1.9000	1.8500	1.9000	-2.062%	13,937	+27.368%
2021-05-14	1.8500	1.9500	1.8500	1.9400	+4.865%	32,910	+24.742%
2021-05-13	1.9000	2.0200	1.8100	1.8500	+2.778%	20,378	+30.811%
2021-05-12	1.8901	1.9400	1.7500	1.8000	-7.216%	40,503	+34.444%
2021-05-11	1.8800	1.9700	1.8700	1.9400	-1.523%	30,358	+24.742%
2021-05-10	2.0000	2.1000	1.8900	1.9700	-6.190%	43,357	+22.843%
2021-05-07	2.1500	2.1500	2.0700	2.1000	+0.478%	4,421	+15.238%
2021-05-06	2.1400	2.1500	2.0700	2.0900	-2.791%	19,642	+15.789%
2021-05-05	2.2599	2.2599	2.0800	2.1500	-0.463%	14,187	+12.558%
2021-05-04	2.0000	2.2999	2.0000	2.1600	+1.887%	53,204	+12.037%
2021-05-03	2.1100	2.1800	2.0700	2.1200	+2.415%	24,126	+14.151%
2021-04-30	2.0500	2.1600	1.9700	2.0700	0.000%	69,297	+16.908%
2021-04-29	2.1000	2.1100	1.9800	2.0700	-0.957%	37,843	+16.908%
2021-04-28	1.9500	2.1100	1.9500	2.0900	+5.025%	97,883	+15.789%
2021-04-27	1.9900	2.0300	1.9500	1.9900	0.000%	16,574	+21.608%
2021-04-26	1.9000	2.0340	1.9000	1.9900	+3.646%	41,310	+21.608%
2021-04-23	1.8200	2.0000	1.8200	1.9200	+0.524%	24,734	+26.042%
2021-04-22	1.6500	2.1099	1.6500	1.9100	+16.463%	77,131	+26.702%
2021-04-21	1.4200	1.6400	1.3200	1.6400	+11.565%	101,725	+47.561%
2021-04-20	1.5501	1.6400	1.4300	1.4700	-9.259%	62,387	+64.626%
2021-04-19	1.7200	1.7400	1.5600	1.6200	-12.432%	97,765	+49.383%
2021-04-16	1.6300	1.8501	1.6300	1.8500	+2.210%	60,093	+30.811%
2021-04-15	2.0901	2.1200	1.7400	1.8100	-15.023%	132,713	+33.702%
2021-04-14	2.1100	2.1499	2.0100	2.1300	+1.429%	62,114	+13.615%
2021-04-13	2.1000	2.1100	2.0700	2.1000	-0.943%	166,304	+15.238%
2021-04-12	2.1500	2.1500	2.1000	2.1200	+0.236%	128,285	+14.151%
2021-04-09	2.1000	2.1700	2.1000	2.1150	+0.714%	32,473	+14.421%
2021-04-08	2.1319	2.1750	2.0300	2.1000	-1.869%	63,640	+15.238%
2021-04-07	2.1000	2.1600	2.0500	2.1400	+1.422%	70,395	+13.084%
2021-04-06	2.1000	2.1100	2.0000	2.1100	+0.005%	23,033	+14.692%
2021-04-05	2.0900	2.2000	2.0100	2.1099	+7.648%	254,416	+14.697%
2021-04-01	1.9800	2.0800	1.8601	1.9600	+4.813%	184,353	+23.469%
2021-03-31	1.9500	2.0400	1.8400	1.8700	+0.538%	91,948	+29.412%
2021-03-30	1.7700	1.9000	1.7600	1.8600	-1.064%	31,684	+30.108%
2021-03-29	1.8500	1.9696	1.8100	1.8800	+1.622%	121,468	+28.723%
2021-03-26	1.8500	1.8700	1.7600	1.8500	+2.778%	91,299	+30.811%
2021-03-25	1.8000	1.9000	1.6000	1.8000	+3.448%	158,955	+34.444%
2021-03-24	2.1100	2.1600	1.7400	1.7400	-18.310%	167,489	+39.080%
2021-03-23	2.2700	2.3900	2.1200	2.1300	-7.796%	118,100	+13.615%
2021-03-22	2.4400	2.5000	2.2000	2.3101	+2.671%	22,262	+4.757%
2021-03-19	2.4500	2.4500	2.1400	2.2500	-0.442%	82,275	+7.556%
2021-03-18	2.2300	2.4000	2.2000	2.2600	-3.830%	103,672	+7.080%
2021-03-17	2.3200	2.3650	2.1800	2.3500	-0.844%	124,906	+2.979%
2021-03-16	2.4200	2.4940	2.2700	2.3700	-2.469%	84,086	+2.110%
2021-03-15	2.3300	2.5100	2.3300	2.4300	+3.846%	413,856	-0.412%
2021-03-12	2.4400	2.4400	2.2300	2.3400	+2.183%	124,215	+3.419%
2021-03-11	2.3000	2.3500	2.2300	2.2900	+4.566%	366,003	+5.677%
2021-03-10	2.2000	2.3300	2.1201	2.1900	+3.791%	163,998	+10.502%
2021-03-09	2.1100	2.2100	2.1000	2.1100	-4.091%	202,820	+14.692%
2021-03-08	2.2900	2.4000	2.0299	2.2000	+8.911%	293,326	+10.000%
2021-03-05	2.2000	2.2000	1.8100	2.0200	-7.339%	361,523	+19.802%
2021-03-04	2.6000	2.6400	1.9000	2.1800	-18.352%	283,063	+11.009%
2021-03-03	2.8800	2.8900	2.6300	2.6700	-7.612%	196,738	-9.363%
2021-03-02	3.3700	3.3700	2.8300	2.8900	-3.667%	195,054	-16.263%
2021-03-01	3.3400	3.3400	2.9500	3.0000	+7.143%	248,670	-19.333%
2021-02-26	2.8700	2.9300	2.6601	2.8000	+5.263%	200,772	-13.571%
2021-02-25	3.2500	3.2500	2.6500	2.6600	-13.636%	262,271	-9.023%
2021-02-24	3.3300	3.3688	3.0300	3.0800	-3.145%	165,569	-21.429%
2021-02-23	3.5000	3.6000	2.7100	3.1800	-11.667%	243,553	-23.899%
2021-02-22	4.0000	4.0350	3.5700	3.6000	-4.258%	216,872	-32.778%
2021-02-19	4.3100	4.3100	3.7600	3.7601	-1.050%	397,404	-35.640%
2021-02-18	3.9500	4.0000	3.7600	3.8000	-2.314%	320,351	-36.316%
2021-02-17	4.5300	4.5300	3.8300	3.8900	-7.381%	384,093	-37.789%
2021-02-16	4.4900	4.5600	4.1100	4.2000	-4.328%	211,866	-42.381%
2021-02-12	4.6200	4.7000	4.3300	4.3900	-2.009%	324,191	-44.875%
2021-02-11	4.6000	4.8300	4.2500	4.4800	-0.444%	358,073	-45.982%
2021-02-10	5.3000	5.3000	4.3500	4.5000	-4.661%	562,022	-46.222%
2021-02-09	5.5100	5.5100	4.6500	4.7200	-11.278%	1,136,309	-48.729%
2021-02-08	5.8800	6.0500	5.2500	5.3200	+14.409%	846,948	-54.511%
2021-02-05	4.5200	4.6500	4.0700	4.6500	+54.485%	1,510,004	-47.957%
2021-02-04	3.0000	3.2600	3.0000	3.0100	+3.793%	217,348	-19.601%
2021-02-03	3.0500	3.2500	2.8200	2.9000	-2.357%	189,595	-16.552%
2021-02-02	2.8000	3.1500	2.8000	2.9700	+8.000%	83,776	-18.519%
2021-02-01	3.0000	3.2000	2.5200	2.7500	-0.362%	106,521	-12.000%
2021-01-29	2.8400	3.1000	2.6800	2.7600	+1.845%	87,304	-12.319%
2021-01-28	2.8500	2.8500	2.5300	2.7100	-9.365%	134,978	-10.701%
2021-01-27	3.1000	3.1000	2.2200	2.9900	-14.204%	380,234	-19.064%
2021-01-26	3.7500	3.7500	3.2900	3.4850	-7.062%	126,539	-30.560%
2021-01-25	4.2000	4.2400	3.2000	3.7498	+5.628%	150,611	-35.463%
2021-01-22	3.3800	4.0000	3.3100	3.5500	+10.248%	185,969	-31.831%
2021-01-21	3.0200	3.2500	3.0200	3.2200	+5.921%	76,659	-24.845%
2021-01-20	2.9000	3.1000	2.9000	3.0400	+10.545%	94,625	-20.395%
2021-01-19	2.6000	2.7500	2.4400	2.7500	+9.127%	270,493	-12.000%
2021-01-15	2.6100	2.8500	2.3100	2.5200	-3.077%	114,340	-3.968%
2021-01-14	2.8000	3.0000	2.5600	2.6000	+0.386%	137,939	-6.923%
2021-01-13	2.8000	2.8000	2.2200	2.5900	-4.074%	224,025	-6.564%
2021-01-12	2.3800	2.9700	2.1700	2.7000	+26.761%	162,928	-10.370%
2021-01-11	2.0500	2.2400	2.0500	2.1300	+3.902%	84,320	+13.615%
2021-01-08	1.9299	2.0500	1.9000	2.0500	+5.670%	36,610	+18.049%
2021-01-07	1.8600	1.9400	1.8000	1.9400	+7.778%	197,187	+24.742%
2021-01-06	1.8400	1.8900	1.8000	1.8000	0.000%	20,291	+34.444%
2021-01-05	1.8000	1.8300	1.7900	1.8000	-2.697%	99,862	+34.444%
2021-01-04	1.8000	1.8600	1.8000	1.8499	+0.593%	15,332	+30.818%
2020-12-31	1.8250	1.8700	1.8000	1.8390	+2.167%	40,412	+31.593%
2020-12-30	1.8998	1.9300	1.8000	1.8000	-2.724%	73,198	+34.444%
2020-12-29	1.9500	1.9500	1.8500	1.8504	-5.103%	31,993	+30.783%
2020-12-28	2.0800	2.0999	1.9000	1.9499	-0.005%	81,321	+24.109%
2020-12-24	1.9200	2.1500	1.7600	1.9500	+8.333%	171,435	+24.103%
2020-12-23	1.7900	1.8000	1.7100	1.8000	+7.143%	243,668	+34.444%
2020-12-22	1.6498	1.7000	1.6250	1.6800	+5.000%	66,964	+44.048%
2020-12-21	1.7500	1.7500	1.3000	1.6000	+3.226%	93,414	+51.250%
2020-12-18	1.8000	1.8000	1.5500	1.5500	-11.001%	107,281	+56.129%
2020-12-17	1.8300	1.9200	1.7100	1.7416	-2.157%	58,205	+38.953%
2020-12-16	1.9800	2.0000	1.7200	1.7800	+10.559%	43,111	+35.955%
2020-12-15	1.6943	2.0000	1.6000	1.6100	+15.000%	52,645	+50.311%
2020-12-14	2.0000	2.0000	1.3100	1.4000	0.000%	85,785	+72.857%

.dark-mode .qMK0pk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMK0pk{ color: #333333; background-color: white; border: 2px solid #333333; }DCRBWDecarbonization Plus Acquisition Corporation Warrantstock NASDAQ

DCRBW
Decarbonization Plus Acquisition Corporation Warrant
stock NASDAQ