Dark

DCRC
Decarbonization Plus Acquisition Corporation III Class A Common Stock
stock NASDAQ

Inactive

Dec 8, 2021

13.01USD+8.417%(+1.01)2,175,524

Pre-market

0.00USD-100.000%(-12.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-08	12.0500	13.3700	11.5000	13.0100	+8.417%	2,175,524	0.000%
2021-12-07	11.5700	12.2300	11.5700	12.0000	+6.667%	2,195,631	+8.417%
2021-12-06	11.0400	11.4150	10.8700	11.2500	+3.116%	1,822,662	+15.644%
2021-12-03	11.2300	11.3500	10.4600	10.9100	-3.022%	2,400,018	+19.248%
2021-12-02	11.5900	11.8300	11.1800	11.2500	-3.017%	2,055,962	+15.644%
2021-12-01	12.0900	12.6400	11.3200	11.6000	-2.357%	2,120,737	+12.155%
2021-11-30	12.5200	12.7900	11.7500	11.8800	-5.112%	2,624,921	+9.512%
2021-11-29	12.5800	12.9400	12.0000	12.5200	+2.707%	2,066,068	+3.914%
2021-11-26	12.2700	12.3700	11.5900	12.1900	-3.560%	2,256,078	+6.727%
2021-11-24	12.5000	13.0400	12.1000	12.6400	-0.472%	1,161,270	+2.927%
2021-11-23	13.4000	13.7270	12.3000	12.7000	-5.786%	3,255,375	+2.441%
2021-11-22	13.4000	13.8200	12.8000	13.4800	+0.298%	2,551,275	-3.487%
2021-11-19	12.6400	14.4800	12.5000	13.4400	+5.660%	3,620,126	-3.199%
2021-11-18	13.0600	13.1500	12.0200	12.7200	-2.827%	2,887,433	+2.280%
2021-11-17	13.4000	13.6700	12.7500	13.0900	-2.313%	2,716,700	-0.611%
2021-11-16	14.0350	14.0600	13.2401	13.4000	-5.434%	3,402,644	-2.910%
2021-11-15	12.5500	14.3700	12.4800	14.1700	+18.280%	7,160,167	-8.186%
2021-11-12	11.6400	12.4300	11.3500	11.9800	+6.018%	3,234,324	+8.598%
2021-11-11	11.2900	11.7300	11.2200	11.3000	+2.541%	2,904,443	+15.133%
2021-11-10	11.8000	11.9259	10.9500	11.0200	-7.473%	3,279,257	+18.058%
2021-11-09	12.4000	12.4900	11.4400	11.9100	-2.776%	2,090,027	+9.236%
2021-11-08	11.6500	12.9800	11.6500	12.2500	+7.645%	4,056,350	+6.204%
2021-11-05	12.3500	12.4000	11.1700	11.3800	-7.555%	3,209,180	+14.323%
2021-11-04	13.0500	13.1900	12.2100	12.3100	-4.942%	1,911,413	+5.686%
2021-11-03	12.8100	12.9600	12.6106	12.9500	+1.888%	1,749,630	+0.463%
2021-11-02	13.1300	13.1300	12.3000	12.7100	-1.473%	2,448,568	+2.360%
2021-11-01	13.0700	13.7200	12.5000	12.9000	+5.651%	6,129,229	+0.853%
2021-10-29	11.0800	12.4000	11.0500	12.2100	+11.202%	5,455,614	+6.552%
2021-10-28	11.1800	11.4699	10.7000	10.9800	+3.585%	4,081,652	+18.488%
2021-10-27	10.6900	10.6900	10.4000	10.6000	-1.212%	750,312	+22.736%
2021-10-26	10.6800	10.8100	10.5800	10.7300	+2.876%	1,844,841	+21.249%
2021-10-25	10.3000	10.5500	10.3000	10.4300	+1.756%	998,433	+24.736%
2021-10-22	10.2500	10.8500	10.1500	10.2500	+0.589%	2,902,182	+26.927%
2021-10-21	10.0500	10.2400	10.0301	10.1900	+1.393%	1,157,828	+27.674%
2021-10-20	10.1100	10.1181	10.0100	10.0500	-0.396%	541,472	+29.453%
2021-10-19	10.1100	10.1300	10.0500	10.0900	+0.099%	503,343	+28.940%
2021-10-18	10.0900	10.1700	10.0600	10.0800	+0.099%	603,059	+29.067%
2021-10-15	10.1300	10.2300	10.0400	10.0700	-0.198%	943,073	+29.196%
2021-10-14	10.1100	10.1400	10.0500	10.0900	+0.199%	487,145	+28.940%
2021-10-13	10.0000	10.1400	9.9800	10.0700	+0.801%	571,469	+29.196%
2021-10-12	10.0500	10.0691	9.9800	9.9900	-0.498%	1,000,537	+30.230%
2021-10-11	10.0500	10.1000	10.0000	10.0400	+0.200%	630,161	+29.582%
2021-10-08	10.2700	10.2894	10.0000	10.0200	-1.861%	1,523,537	+29.840%
2021-10-07	10.3000	10.3000	10.2000	10.2100	-0.196%	504,583	+27.424%
2021-10-06	10.2000	10.3700	10.1600	10.2300	+0.196%	554,524	+27.175%
2021-10-05	10.3000	10.3100	10.1850	10.2100	-0.293%	793,325	+27.424%
2021-10-04	10.4489	10.5900	10.2000	10.2400	+1.286%	3,269,306	+27.051%
2021-10-01	10.1100	10.1900	10.0900	10.1100	+0.597%	804,032	+28.684%
2021-09-30	10.0500	10.0700	10.0000	10.0500	+0.500%	456,490	+29.453%
2021-09-29	10.0100	10.0400	9.9700	10.0000	-0.398%	428,214	+30.100%
2021-09-28	10.0700	10.1044	10.0000	10.0400	-0.692%	908,445	+29.582%
2021-09-27	10.1700	10.2600	10.0600	10.1100	-0.296%	816,912	+28.684%
2021-09-24	10.1000	10.3600	10.0600	10.1400	+0.795%	1,525,817	+28.304%
2021-09-23	10.0000	10.1400	9.9800	10.0600	+0.701%	1,216,721	+29.324%
2021-09-22	10.0400	10.0400	9.9800	9.9900	-0.200%	253,371	+30.230%
2021-09-21	9.9700	10.0699	9.9600	10.0100	+0.603%	420,056	+29.970%
2021-09-20	9.9800	9.9818	9.9450	9.9500	-0.500%	247,256	+30.754%
2021-09-17	10.0000	10.0000	9.9700	10.0000	+0.100%	249,300	+30.100%
2021-09-16	9.9800	10.1000	9.9600	9.9900	+0.301%	1,285,515	+30.230%
2021-09-15	10.0100	10.0100	9.9600	9.9600	0.000%	108,586	+30.622%
2021-09-14	10.0000	10.0000	9.9500	9.9600	-0.200%	107,562	+30.622%
2021-09-13	10.0000	10.0000	9.9700	9.9800	-0.100%	104,442	+30.361%
2021-09-10	10.0100	10.0200	9.9800	9.9900	-0.200%	137,416	+30.230%
2021-09-09	9.9900	10.0200	9.9700	10.0100	+0.200%	155,166	+29.970%
2021-09-08	10.0500	10.0600	9.9700	9.9900	+0.201%	182,684	+30.230%
2021-09-07	9.9300	10.0000	9.9100	9.9700	+0.504%	678,102	+30.491%
2021-09-03	9.9300	9.9300	9.9100	9.9200	+0.202%	64,702	+31.149%
2021-09-02	9.9300	9.9300	9.8500	9.9000	+0.202%	203,496	+31.414%
2021-09-01	9.9000	9.9300	9.8600	9.8800	-0.403%	231,112	+31.680%
2021-08-31	9.9300	9.9450	9.9100	9.9200	0.000%	160,796	+31.149%
2021-08-30	9.9000	9.9299	9.8700	9.9200	+0.202%	118,608	+31.149%
2021-08-27	9.9300	9.9300	9.8600	9.9000	+0.202%	141,446	+31.414%
2021-08-26	9.8700	9.9000	9.8300	9.8800	+0.407%	288,675	+31.680%
2021-08-25	9.8500	9.8500	9.8280	9.8400	-0.203%	84,748	+32.215%
2021-08-24	9.8200	9.8600	9.8200	9.8600	+0.203%	302,190	+31.947%
2021-08-23	9.8400	9.8400	9.8200	9.8400	+0.102%	181,944	+32.215%
2021-08-20	9.8500	9.8500	9.8200	9.8300	0.000%	228,328	+32.350%
2021-08-19	9.8300	9.8800	9.8184	9.8300	+0.102%	278,893	+32.350%
2021-08-18	9.8900	9.8900	9.8200	9.8200	-0.203%	302,720	+32.485%
2021-08-17	9.8200	9.8600	9.8200	9.8400	-0.304%	592,884	+32.215%
2021-08-16	9.8600	9.8800	9.8500	9.8700	+0.051%	245,852	+31.814%
2021-08-13	9.8900	9.8900	9.8550	9.8650	-0.253%	151,041	+31.880%
2021-08-12	9.8800	9.9500	9.8800	9.8900	-0.202%	207,408	+31.547%
2021-08-11	9.9700	10.0000	9.8900	9.9100	-0.201%	262,427	+31.282%
2021-08-10	9.9300	9.9300	9.8850	9.9300	+0.506%	162,054	+31.017%
2021-08-09	9.8900	9.9100	9.8500	9.8800	-0.101%	293,485	+31.680%
2021-08-06	9.8900	9.8900	9.8500	9.8900	+0.304%	204,901	+31.547%
2021-08-05	9.8800	9.8850	9.8500	9.8600	-0.101%	173,331	+31.947%
2021-08-04	9.8700	9.8800	9.8500	9.8700	0.000%	525,785	+31.814%
2021-08-03	9.8900	9.9300	9.8500	9.8700	0.000%	368,145	+31.814%
2021-08-02	9.9100	9.9600	9.8700	9.8700	-0.504%	638,122	+31.814%
2021-07-30	9.9500	9.9700	9.9100	9.9200	-0.302%	360,917	+31.149%
2021-07-29	9.9800	9.9800	9.9000	9.9500	0.000%	250,080	+30.754%
2021-07-28	9.9600	9.9700	9.9200	9.9500	-0.100%	261,573	+30.754%
2021-07-27	9.9500	10.0000	9.8800	9.9600	-0.150%	381,498	+30.622%
2021-07-26	9.9600	9.9800	9.9500	9.9750	-0.050%	318,355	+30.426%
2021-07-23	10.0500	10.0784	9.9500	9.9800	-0.200%	264,109	+30.361%
2021-07-22	10.0600	10.1500	10.0000	10.0000	-0.892%	468,452	+30.100%
2021-07-21	10.0000	10.1500	9.9500	10.0900	+1.153%	3,520,890	+28.940%
2021-07-20	9.9500	9.9850	9.8800	9.9750	+0.758%	852,191	+30.426%
2021-07-19	9.9500	9.9700	9.8600	9.9000	-0.702%	1,330,872	+31.414%
2021-07-16	10.0100	10.0400	9.9600	9.9700	-0.499%	440,945	+30.491%
2021-07-15	10.0000	10.0500	9.9550	10.0200	+0.502%	502,706	+29.840%
2021-07-14	10.0000	10.0477	9.9600	9.9700	-0.200%	727,431	+30.491%
2021-07-13	10.1000	10.1100	9.9800	9.9900	-0.794%	1,121,455	+30.230%
2021-07-12	10.1500	10.2000	10.0500	10.0700	-0.494%	612,146	+29.196%
2021-07-09	10.1200	10.2000	10.0900	10.1200	-0.246%	481,000	+28.557%
2021-07-08	10.1000	10.1750	10.0950	10.1450	-0.734%	964,062	+28.241%
2021-07-07	10.2500	10.2600	10.1800	10.2200	0.000%	439,593	+27.299%
2021-07-06	10.3200	10.3261	10.2000	10.2200	-0.487%	695,071	+27.299%
2021-07-02	10.3100	10.3500	10.2600	10.2700	-0.388%	726,287	+26.680%
2021-07-01	10.4000	10.4400	10.2900	10.3100	-0.579%	582,328	+26.188%
2021-06-30	10.5000	10.5000	10.3100	10.3700	-0.955%	691,681	+25.458%
2021-06-29	10.5900	10.5900	10.4100	10.4700	-0.758%	566,270	+24.260%
2021-06-28	10.5500	10.6900	10.4550	10.5500	+0.476%	1,040,081	+23.318%
2021-06-25	10.5000	10.6700	10.4000	10.5000	+1.156%	909,727	+23.905%
2021-06-24	10.5300	10.6800	10.3800	10.3800	-1.425%	1,042,755	+25.337%
2021-06-23	10.5700	10.6200	10.4600	10.5300	-0.473%	1,366,079	+23.552%
2021-06-22	10.5000	10.5900	10.2100	10.5800	+1.438%	2,051,474	+22.968%
2021-06-21	10.6500	10.6500	10.3800	10.4300	-1.604%	1,048,856	+24.736%
2021-06-18	10.7236	10.7600	10.5300	10.6000	-0.656%	946,383	+22.736%
2021-06-17	10.6900	10.8900	10.6100	10.6700	+0.755%	1,792,600	+21.931%
2021-06-16	10.6100	10.7000	10.4500	10.5900	+1.340%	3,353,433	+22.852%
2021-06-15	11.1800	11.2500	10.3700	10.4500	-13.565%	7,250,939	+24.498%
2021-06-14	13.0000	13.7000	11.6200	12.0900	-2.814%	2,274,254	+7.610%
2021-06-11	11.1650	12.5000	11.0000	12.4400	+13.194%	2,279,919	+4.582%
2021-06-10	11.0500	11.2000	10.6900	10.9900	+1.854%	1,885,003	+18.380%
2021-06-09	11.2500	11.2500	10.6000	10.7900	+1.315%	3,731,948	+20.575%
2021-06-08	9.8700	11.0000	9.8700	10.6500	+6.607%	2,448,468	+22.160%
2021-06-07	9.7200	10.7500	9.7200	9.9900	+2.778%	25,845	+30.230%
2021-06-04	9.6800	9.7800	9.6800	9.7200	+0.413%	26,258	+33.848%
2021-06-03	9.6900	9.6900	9.6800	9.6800	0.000%	2,138	+34.401%
2021-06-02	9.7000	9.7000	9.6800	9.6800	-0.206%	21,571	+34.401%
2021-05-28	9.7600	9.7600	9.7000	9.7000	-0.919%	11,155	+34.124%
2021-05-26	9.8000	9.8000	9.7300	9.7900	+0.410%	954	+32.891%
2021-05-25	9.7500	9.7500	9.7500	9.7500	+0.117%	802	+33.436%
2021-05-20	9.7500	9.7500	9.7386	9.7386	-2.614%	712	+33.592%
2021-05-18	10.0000	10.0000	10.0000	10.0000	0.000%	655	+30.100%

.dark-mode .G8lH4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8lH4d{ color: #333333; background-color: white; border: 2px solid #333333; }DCRCDecarbonization Plus Acquisition Corporation III Class A Common Stockstock NASDAQ

DCRC
Decarbonization Plus Acquisition Corporation III Class A Common Stock
stock NASDAQ