Dark

DCRCU
Decarbonization Plus Acquisition Corporation III Unit
stock NASDAQ

Inactive

Dec 8, 2021

14.79USD+10.915%(+1.46)29,289

Pre-market

0.00USD-100.000%(-13.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-08	13.0200	15.0700	13.0200	14.7850	+10.915%	29,289	0.000%
2021-12-07	12.7400	13.6000	12.7400	13.3300	+9.993%	3,522	+10.915%
2021-12-03	12.5600	12.5600	11.8300	12.1189	-3.971%	12,503	+22.000%
2021-12-02	13.0379	13.4900	12.5900	12.6200	-3.295%	25,077	+17.155%
2021-12-01	13.9000	14.1000	12.8500	13.0500	-8.773%	7,321	+13.295%
2021-11-29	14.2878	14.3050	13.9000	14.3050	+4.416%	10,615	+3.355%
2021-11-26	13.8600	13.8600	13.3000	13.7000	-4.927%	6,852	+7.920%
2021-11-24	15.2600	15.2600	14.1000	14.4100	+0.699%	3,509	+2.602%
2021-11-23	15.8242	15.8242	13.9100	14.3100	-8.151%	33,254	+3.319%
2021-11-22	15.4500	15.5800	14.8500	15.5800	+1.103%	7,179	-5.103%
2021-11-19	14.5000	15.5135	14.3200	15.4100	+10.863%	5,094	-4.056%
2021-11-18	14.7300	14.7300	13.9000	13.9000	-5.378%	1,654	+6.367%
2021-11-17	15.2000	15.4100	14.4800	14.6900	-2.651%	23,529	+0.647%
2021-11-16	15.3850	15.4028	14.9100	15.0900	-4.675%	19,961	-2.021%
2021-11-15	14.3200	15.8300	14.2650	15.8300	+15.379%	18,428	-6.601%
2021-11-12	12.9000	13.8850	12.8100	13.7200	+6.110%	15,948	+7.762%
2021-11-11	12.7100	14.0099	12.6500	12.9300	+4.866%	40,092	+14.346%
2021-11-10	13.3300	13.3300	12.2900	12.3300	-7.848%	15,736	+19.911%
2021-11-09	13.4800	13.4800	12.9400	13.3800	-5.174%	9,225	+10.501%
2021-11-08	13.3800	14.7100	13.2100	14.1100	+8.123%	34,315	+4.784%
2021-11-05	13.9600	13.9600	12.8050	13.0500	-6.552%	39,721	+13.295%
2021-11-04	14.5100	14.6100	13.6500	13.9650	-3.356%	17,775	+5.872%
2021-11-03	14.1800	14.5000	14.1800	14.4500	-0.755%	41,567	+2.318%
2021-11-02	14.7400	15.7000	14.2500	14.5600	-2.019%	7,156	+1.545%
2021-11-01	15.0000	15.4999	14.4600	14.8600	+6.295%	21,874	-0.505%
2021-10-29	12.5000	13.9800	12.5000	13.9800	+17.776%	28,357	+5.758%
2021-10-28	11.7900	12.6100	11.7900	11.8700	+1.878%	14,145	+24.558%
2021-10-27	11.7500	12.1664	11.4200	11.6512	-0.417%	9,918	+26.897%
2021-10-26	11.5600	12.1500	11.5600	11.7000	+1.739%	22,009	+26.368%
2021-10-25	11.3600	11.5603	11.3600	11.5000	+2.678%	21,651	+28.565%
2021-10-22	11.5900	11.6000	11.2001	11.2001	+0.001%	22,420	+32.008%
2021-10-21	10.8900	11.2000	10.8801	11.2000	+2.752%	8,829	+32.009%
2021-10-20	10.9200	10.9900	10.8200	10.9000	-0.028%	14,049	+35.642%
2021-10-19	10.7900	11.2300	10.7700	10.9030	-1.553%	42,449	+35.605%
2021-10-18	11.3000	11.3000	10.9600	11.0750	-0.606%	11,623	+33.499%
2021-10-15	11.6000	11.6000	10.9900	11.1425	-0.513%	4,727	+32.690%
2021-10-14	11.4110	11.4110	11.0300	11.2000	+3.450%	2,149	+32.009%
2021-10-13	11.0000	11.0000	10.8150	10.8265	-0.125%	4,948	+36.563%
2021-10-12	10.9400	10.9400	10.7400	10.8400	-0.092%	22,604	+36.393%
2021-10-11	12.0000	12.0000	10.8500	10.8500	-0.641%	10,877	+36.267%
2021-10-08	11.1300	11.3200	10.8600	10.9200	-1.843%	46,432	+35.394%
2021-10-07	11.2500	11.8999	11.1069	11.1250	-0.224%	11,475	+32.899%
2021-10-06	11.1600	11.1700	11.0801	11.1500	0.000%	5,772	+32.601%
2021-10-05	11.0800	12.2500	11.0800	11.1500	+0.541%	14,774	+32.601%
2021-10-04	11.5000	12.3900	11.0600	11.0900	+1.464%	30,766	+33.318%
2021-10-01	11.0250	11.2400	10.8300	10.9300	+2.229%	18,650	+35.270%
2021-09-30	10.8700	10.8700	10.6917	10.6917	-1.640%	1,632	+38.285%
2021-09-29	10.7753	10.8700	10.7753	10.8700	+1.116%	2,673	+36.017%
2021-09-28	10.9100	10.9200	10.7500	10.7500	-1.557%	2,764	+37.535%
2021-09-27	11.0800	11.2500	10.9200	10.9200	-1.319%	45,431	+35.394%
2021-09-24	11.0000	11.0800	10.9600	11.0660	+2.085%	6,501	+33.607%
2021-09-23	10.7500	10.8400	10.7500	10.8400	+0.557%	3,935	+36.393%
2021-09-22	10.7800	10.7800	10.7800	10.7800	+0.028%	1,102	+37.152%
2021-09-21	10.6100	10.7770	10.6100	10.7770	+1.478%	390	+37.190%
2021-09-20	10.6200	10.6200	10.6100	10.6200	-1.667%	5,043	+39.218%
2021-09-17	11.1900	11.1900	10.7000	10.8000	+1.887%	3,276	+36.898%
2021-09-15	10.5300	10.6000	10.5300	10.6000	+0.665%	3,858	+39.481%
2021-09-14	10.5500	10.5500	10.5300	10.5300	0.000%	555	+40.408%
2021-09-13	10.5500	10.5700	10.5300	10.5300	-0.422%	1,374	+40.408%
2021-09-10	11.0000	11.0000	10.5601	10.5746	+0.233%	1,594	+39.816%
2021-09-09	10.5200	10.6000	10.5200	10.5500	+0.380%	5,990	+40.142%
2021-09-08	10.6100	10.6100	10.5101	10.5101	+0.439%	2,455	+40.674%
2021-09-07	10.4300	10.4642	10.4300	10.4642	+0.617%	3,410	+41.291%
2021-09-03	10.4900	10.4900	10.4000	10.4000	+0.386%	2,505	+42.163%
2021-09-02	10.2600	10.3700	10.2600	10.3600	0.000%	22,780	+42.712%
2021-09-01	10.4000	10.4499	10.3600	10.3600	-0.385%	657	+42.712%
2021-08-31	10.3700	10.4000	10.3700	10.4000	-0.431%	1,290	+42.163%
2021-08-30	10.4325	10.4900	10.4001	10.4450	+0.225%	5,103	+41.551%
2021-08-27	10.4400	10.5999	10.4000	10.4215	-0.004%	6,209	+41.870%
2021-08-26	10.3600	10.7000	10.3500	10.4219	+0.939%	14,528	+41.865%
2021-08-25	10.3707	10.3707	10.3200	10.3249	-0.627%	1,105	+43.198%
2021-08-23	10.3900	10.3900	10.3900	10.3900	+0.096%	227	+42.300%
2021-08-20	10.3800	10.3800	10.3800	10.3800	+0.290%	250	+42.437%
2021-08-19	10.4000	10.4000	10.3000	10.3500	-0.481%	8,187	+42.850%
2021-08-18	10.3800	10.4000	10.3800	10.4000	+0.096%	1,805	+42.163%
2021-08-17	10.6200	10.6200	10.3800	10.3900	-1.889%	6,721	+42.300%
2021-08-16	10.5900	10.5900	10.5900	10.5900	+0.857%	236	+39.613%
2021-08-12	10.5100	10.6000	10.5000	10.5000	-0.260%	1,567	+40.810%
2021-08-11	10.4700	10.8287	10.4700	10.5274	-0.309%	11,764	+40.443%
2021-08-10	10.5600	10.5600	10.5600	10.5600	+0.860%	199	+40.009%
2021-08-09	10.4700	10.4700	10.4700	10.4700	+0.191%	172	+41.213%
2021-08-06	10.4668	10.5000	10.4400	10.4500	+0.384%	4,573	+41.483%
2021-08-05	10.3800	10.4100	10.3800	10.4100	-0.731%	586	+42.027%
2021-08-04	10.4200	10.4992	10.4200	10.4867	+0.592%	2,624	+40.988%
2021-08-03	10.5000	10.5000	10.4250	10.4250	-0.144%	637	+41.823%
2021-08-02	10.4000	10.5150	10.4000	10.4400	-0.477%	109,828	+41.619%
2021-07-30	10.5713	10.5713	10.4800	10.4900	-1.002%	14,786	+40.944%
2021-07-29	10.7599	10.7599	10.5962	10.5962	+0.916%	256	+39.531%
2021-07-28	10.5200	10.5200	10.5000	10.5000	-0.095%	12,706	+40.810%
2021-07-27	10.6100	10.6100	10.5100	10.5100	-1.315%	18,946	+40.676%
2021-07-26	10.6600	10.7400	10.6200	10.6500	+0.094%	2,847	+38.826%
2021-07-23	10.8000	10.8000	10.6400	10.6400	-0.094%	2,120	+38.957%
2021-07-22	10.7100	10.7350	10.6500	10.6500	-0.467%	1,981	+38.826%
2021-07-21	10.7200	10.7200	10.5420	10.7000	+1.192%	14,648	+38.178%
2021-07-20	10.5501	10.5740	10.5501	10.5740	+0.513%	261	+39.824%
2021-07-19	10.7600	10.7600	10.5100	10.5200	-1.128%	4,944	+40.542%
2021-07-16	10.6900	10.6900	10.6400	10.6400	-0.281%	1,772	+38.957%
2021-07-15	10.7000	10.7000	10.6100	10.6700	-0.094%	37,542	+38.566%
2021-07-14	10.8900	10.8900	10.6400	10.6800	-0.280%	68,958	+38.436%
2021-07-13	10.8000	10.8000	10.7100	10.7100	-1.199%	71,244	+38.049%
2021-07-12	11.4800	11.4800	10.8200	10.8400	-0.733%	28,060	+36.393%
2021-07-09	10.9200	10.9200	10.9200	10.9200	+0.183%	1,117	+35.394%
2021-07-08	10.8800	11.0300	10.8500	10.9000	-0.819%	30,136	+35.642%
2021-07-07	10.9600	11.0300	10.9600	10.9900	-0.091%	41,256	+34.531%
2021-07-06	11.2000	11.2889	10.9500	11.0000	-0.990%	26,425	+34.409%
2021-07-02	11.1800	11.1800	11.1100	11.1100	-0.804%	11,578	+33.078%
2021-07-01	11.5259	11.5259	11.1700	11.2000	0.000%	11,041	+32.009%
2021-06-30	11.2700	11.4000	11.2000	11.2000	-1.147%	154,927	+32.009%
2021-06-29	11.3400	11.4399	11.2900	11.3300	-0.088%	99,157	+30.494%
2021-06-28	11.3200	11.5500	11.3000	11.3400	+0.177%	37,964	+30.379%
2021-06-25	11.2800	11.3500	11.2300	11.3200	+0.622%	7,854	+30.610%
2021-06-24	11.4650	11.4650	11.2500	11.2500	-1.747%	82,761	+31.422%
2021-06-23	11.4100	11.5000	11.3500	11.4500	+0.351%	12,840	+29.127%
2021-06-22	11.3200	11.4400	11.0500	11.4100	+0.529%	11,346	+29.579%
2021-06-21	11.5500	11.5798	11.2700	11.3500	-1.476%	33,901	+30.264%
2021-06-18	11.6334	11.6334	11.5000	11.5200	-0.346%	30,273	+28.342%
2021-06-17	11.5200	12.0599	11.4800	11.5600	+0.609%	114,920	+27.898%
2021-06-16	11.3500	11.6579	11.3000	11.4900	+3.049%	367,727	+28.677%
2021-06-15	12.5500	12.5500	11.1500	11.1500	-17.225%	693,541	+32.601%
2021-06-14	13.6500	14.9553	13.2400	13.4702	+1.204%	370,690	+9.761%
2021-06-11	11.8100	13.5300	11.8100	13.3100	+13.277%	599,591	+11.082%
2021-06-10	11.8400	11.9500	11.4100	11.7500	-0.339%	1,704,722	+25.830%
2021-06-09	11.9000	12.0000	11.3400	11.7900	+5.268%	1,857,594	+25.403%
2021-06-08	10.1600	11.3500	10.1600	11.2000	+9.482%	1,406,671	+32.009%
2021-06-07	10.0400	10.2300	10.0400	10.2300	+1.994%	92,273	+44.526%
2021-06-04	10.0000	10.0400	10.0000	10.0300	+0.300%	3,818	+47.408%
2021-06-03	10.0000	10.0100	10.0000	10.0000	0.000%	12,038	+47.850%
2021-06-02	10.0300	10.0300	10.0000	10.0000	-0.299%	17,352	+47.850%
2021-06-01	10.0600	10.0600	10.0300	10.0300	+0.300%	227	+47.408%
2021-05-28	10.0900	10.1000	10.0000	10.0000	-1.961%	10,570	+47.850%
2021-05-27	10.2000	10.2000	10.2000	10.2000	+0.791%	346	+44.951%
2021-05-26	9.9900	10.1200	9.9900	10.1200	+1.301%	13,454	+46.097%
2021-05-25	10.0000	10.0000	9.9800	9.9900	+0.402%	5,113	+47.998%
2021-05-21	10.0400	10.0430	9.9500	9.9500	-0.151%	496	+48.593%
2021-05-20	9.9600	10.1100	9.9500	9.9650	+0.151%	26,752	+48.369%
2021-05-19	9.9453	9.9700	9.9453	9.9500	-0.100%	5,335	+48.593%
2021-05-18	10.0000	10.0000	9.9600	9.9600	-0.200%	5,962	+48.444%
2021-05-17	9.9700	9.9800	9.9600	9.9800	+0.302%	4,734	+48.146%
2021-05-14	9.9500	9.9500	9.9500	9.9500	-0.100%	205	+48.593%
2021-05-13	9.9900	9.9900	9.9600	9.9600	-0.400%	600	+48.444%
2021-05-12	10.0100	10.0100	9.9600	10.0000	-0.200%	18,310	+47.850%
2021-05-11	10.0050	10.0400	10.0050	10.0200	0.000%	41,575	+47.555%
2021-05-10	10.0200	10.0200	10.0100	10.0200	+0.100%	46,032	+47.555%
2021-05-07	10.0100	10.0100	10.0100	10.0100	0.000%	1,027	+47.702%
2021-05-06	10.0600	10.0600	10.0100	10.0100	-0.596%	3,630	+47.702%
2021-05-05	10.0800	10.0800	10.0700	10.0700	0.000%	33,599	+46.822%
2021-05-04	10.0400	10.1500	10.0400	10.0700	+0.499%	4,971	+46.822%
2021-05-03	10.1600	10.1600	10.0200	10.0200	-0.890%	4,460	+47.555%
2021-04-30	10.1600	10.1600	10.1100	10.1100	+0.397%	1,010	+46.241%
2021-04-29	10.0900	10.0900	10.0700	10.0700	-0.198%	8,271	+46.822%
2021-04-28	10.0200	10.0900	10.0200	10.0900	+0.799%	8,132	+46.531%
2021-04-27	10.0100	10.0250	10.0100	10.0100	0.000%	456,964	+47.702%
2021-04-26	10.0100	10.1100	10.0100	10.0100	0.000%	42,612	+47.702%
2021-04-23	10.0100	10.0100	10.0100	10.0100	-0.299%	25,130	+47.702%
2021-04-22	10.1000	10.1000	10.0200	10.0400	+0.300%	38,809	+47.261%
2021-04-21	10.0000	10.0300	10.0000	10.0100	-0.497%	10,701	+47.702%
2021-04-20	10.0000	10.0600	10.0000	10.0600	+0.600%	143,235	+46.968%
2021-04-19	10.1000	10.1000	10.0000	10.0000	-1.575%	18,526	+47.850%
2021-04-16	10.2000	10.2000	10.0500	10.1600	+0.994%	32,808	+45.522%
2021-04-15	10.0798	10.0798	10.0600	10.0600	+0.299%	501,072	+46.968%
2021-04-14	10.0500	10.0500	10.0300	10.0300	-0.199%	10,446	+47.408%
2021-04-13	10.0601	10.0601	10.0200	10.0500	+0.400%	6,269	+47.114%
2021-04-12	10.0700	10.0700	10.0100	10.0100	-0.694%	7,043	+47.702%
2021-04-09	10.0700	10.1100	10.0600	10.0800	+0.199%	35,292	+46.677%
2021-04-08	10.0200	10.1759	10.0200	10.0600	+0.600%	11,931	+46.968%
2021-04-07	10.0000	10.1050	10.0000	10.0000	0.000%	67,696	+47.850%
2021-04-06	10.0200	10.0200	10.0000	10.0000	-0.200%	6,035	+47.850%
2021-04-05	10.1000	10.1000	9.9701	10.0200	+0.401%	7,994	+47.555%
2021-04-01	9.9650	9.9900	9.9500	9.9800	+0.201%	29,667	+48.146%
2021-03-31	9.9600	9.9950	9.9500	9.9600	+0.101%	11,386	+48.444%
2021-03-30	10.0000	10.0000	9.9500	9.9500	-0.500%	31,049	+48.593%
2021-03-29	10.0100	10.0250	9.9700	10.0000	0.000%	31,871	+47.850%
2021-03-26	9.9250	10.1000	9.8900	10.0000	+1.523%	765,110	+47.850%
2021-03-25	9.8000	9.9300	9.8000	9.8500	-0.304%	2,967,702	+50.102%
2021-03-24	9.9000	9.9000	9.8250	9.8800	0.000%	4,948,859	+49.646%

.dark-mode .Gd5WST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gd5WST{ color: #333333; background-color: white; border: 2px solid #333333; }DCRCUDecarbonization Plus Acquisition Corporation III Unitstock NASDAQ

DCRCU
Decarbonization Plus Acquisition Corporation III Unit
stock NASDAQ