Dark

DCRCW
Decarbonization Plus Acquisition Corporation III Warrant
stock NASDAQ

Inactive

Dec 8, 2021

4.69USD+21.189%(+0.82)144,075

Pre-market

0.00USD-100.000%(-3.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-08	4.1600	5.0000	3.8700	4.6900	+21.189%	144,075	0.000%
2021-12-07	4.0889	4.4950	3.7200	3.8700	+3.614%	245,723	+21.189%
2021-12-06	3.5900	3.7350	3.5900	3.7350	+7.020%	79,699	+25.569%
2021-12-03	4.0000	4.0200	3.2600	3.4900	-11.646%	264,634	+34.384%
2021-12-02	4.1301	4.2000	3.9000	3.9500	-5.952%	114,932	+18.734%
2021-12-01	4.3000	4.6600	4.2000	4.2000	+0.239%	112,130	+11.667%
2021-11-30	4.7500	4.7500	4.1200	4.1900	-8.913%	220,458	+11.933%
2021-11-29	4.8501	5.0799	4.5000	4.6000	-1.709%	139,985	+1.957%
2021-11-26	4.3700	4.7200	4.3700	4.6800	-1.887%	23,855	+0.214%
2021-11-24	4.5000	4.7800	4.2000	4.7700	+4.605%	120,170	-1.677%
2021-11-23	4.9198	4.9198	4.5400	4.5600	-6.939%	94,443	+2.851%
2021-11-22	5.1800	5.2800	4.7600	4.9000	-1.010%	111,986	-4.286%
2021-11-19	4.6500	5.2500	4.6500	4.9500	+4.211%	400,781	-5.253%
2021-11-18	5.1400	5.1400	4.5400	4.7500	-3.061%	151,958	-1.263%
2021-11-17	4.8900	5.0900	4.7500	4.9000	+1.240%	188,347	-4.286%
2021-11-16	5.1800	5.1800	4.7000	4.8400	-3.777%	137,031	-3.099%
2021-11-15	4.8500	5.1800	4.5100	5.0300	+10.793%	694,617	-6.759%
2021-11-12	4.2700	4.7299	4.2100	4.5400	+5.581%	123,059	+3.304%
2021-11-11	4.2700	4.5000	4.1400	4.3000	+7.232%	146,113	+9.070%
2021-11-10	4.4700	4.4700	3.9000	4.0100	-5.563%	136,402	+16.958%
2021-11-09	4.8500	4.8500	4.2408	4.2462	-7.691%	113,562	+10.452%
2021-11-08	3.9900	5.0000	3.9900	4.6000	+15.288%	269,308	+1.957%
2021-11-05	4.0600	4.5300	3.5100	3.9900	-1.481%	223,717	+17.544%
2021-11-04	4.4200	4.7500	3.1600	4.0500	-8.163%	242,143	+15.802%
2021-11-03	4.5200	4.6800	4.4000	4.4100	+1.379%	179,930	+6.349%
2021-11-02	5.0000	5.0000	4.3500	4.3500	-10.309%	311,554	+7.816%
2021-11-01	5.0800	5.4900	4.5500	4.8500	+14.118%	531,098	-3.299%
2021-10-29	3.1900	4.3500	3.0700	4.2500	+41.667%	535,487	+10.353%
2021-10-28	3.3800	3.3800	2.9834	3.0000	+11.940%	294,212	+56.333%
2021-10-27	3.2900	3.2900	2.6800	2.6800	-16.511%	100,139	+75.000%
2021-10-26	3.1600	3.3900	3.1500	3.2100	+12.632%	154,538	+46.106%
2021-10-25	2.8000	3.0000	2.7800	2.8500	-1.042%	100,551	+64.561%
2021-10-22	2.6300	2.9600	2.6300	2.8800	+9.506%	152,551	+62.847%
2021-10-21	2.4800	2.7000	2.4500	2.6300	+5.622%	84,972	+78.327%
2021-10-20	2.5000	2.5817	2.4600	2.4900	-0.797%	53,422	+88.353%
2021-10-19	2.5300	2.6300	2.4200	2.5100	+2.449%	67,055	+86.853%
2021-10-18	2.4144	2.5900	2.4100	2.4500	+2.083%	27,198	+91.429%
2021-10-15	2.3800	2.5099	2.3168	2.4000	+2.128%	58,539	+95.417%
2021-10-14	2.3700	2.3900	2.3100	2.3500	+1.758%	37,833	+99.574%
2021-10-13	2.3200	2.3250	2.2400	2.3094	+2.258%	58,767	+103.083%
2021-10-12	2.2601	2.3400	2.2100	2.2584	+0.821%	73,780	+107.669%
2021-10-11	2.4700	2.5450	2.2400	2.2400	-10.400%	102,806	+109.375%
2021-10-08	2.6900	2.6900	2.4700	2.5000	-2.344%	91,246	+87.600%
2021-10-07	2.7400	2.7400	2.5500	2.5600	-1.538%	43,647	+83.203%
2021-10-06	2.6400	2.7800	2.5600	2.6000	-1.887%	101,976	+80.385%
2021-10-05	2.5500	2.7199	2.5500	2.6500	+3.516%	91,012	+76.981%
2021-10-04	2.5500	2.7900	2.3700	2.5600	+17.431%	211,025	+83.203%
2021-10-01	2.2300	2.3324	2.1600	2.1800	+3.810%	56,806	+115.138%
2021-09-30	2.4300	2.4300	2.0200	2.1000	-6.667%	59,569	+123.333%
2021-09-29	2.2500	2.3550	2.2500	2.2500	-0.442%	18,017	+108.444%
2021-09-28	2.4700	2.4700	2.2600	2.2600	-7.902%	47,402	+107.522%
2021-09-27	2.4500	2.5200	2.3700	2.4539	+1.401%	120,121	+91.124%
2021-09-24	2.3370	2.5201	2.2800	2.4200	+6.140%	98,817	+93.802%
2021-09-23	2.3500	2.3500	2.2601	2.2800	-3.797%	77,656	+105.702%
2021-09-22	2.1999	2.3900	2.1999	2.3700	+8.219%	47,895	+97.890%
2021-09-21	2.0700	2.1900	2.0550	2.1900	+6.829%	34,865	+114.155%
2021-09-20	2.0000	2.2900	1.9900	2.0500	+1.485%	66,191	+128.780%
2021-09-17	1.9900	2.0400	1.9300	2.0200	+1.005%	174,805	+132.178%
2021-09-16	1.8000	2.0800	1.7500	1.9999	+11.106%	64,033	+134.512%
2021-09-15	1.7100	1.8200	1.7058	1.8000	+5.263%	34,255	+160.556%
2021-09-14	1.6600	1.8000	1.6600	1.7100	0.000%	39,529	+174.269%
2021-09-13	1.7300	1.7311	1.6890	1.7100	-2.846%	30,723	+174.269%
2021-09-10	1.7100	1.7900	1.6800	1.7601	+6.673%	75,798	+166.462%
2021-09-09	1.5900	1.6700	1.5300	1.6500	+2.484%	260,773	+184.242%
2021-09-08	1.5100	1.7500	1.5000	1.6100	+6.977%	87,185	+191.304%
2021-09-07	1.4300	1.5800	1.4200	1.5050	+6.360%	75,628	+211.628%
2021-09-03	1.3700	1.4300	1.3600	1.4150	-0.352%	27,330	+231.449%
2021-09-02	1.3500	1.4410	1.3500	1.4200	+4.412%	34,853	+230.282%
2021-09-01	1.3800	1.4300	1.3600	1.3600	-3.887%	146,265	+244.853%
2021-08-31	1.5000	1.5200	1.4000	1.4150	-7.510%	65,126	+231.449%
2021-08-30	1.6000	1.6000	1.5100	1.5299	-3.774%	47,034	+206.556%
2021-08-27	1.5800	1.6000	1.5800	1.5899	+0.468%	92,921	+194.987%
2021-08-26	1.5800	1.5900	1.5800	1.5825	-0.158%	13,760	+196.367%
2021-08-25	1.5500	1.5899	1.5350	1.5850	-0.925%	61,680	+195.899%
2021-08-24	1.5000	1.6000	1.4900	1.5998	+5.947%	15,537	+193.162%
2021-08-23	1.4300	1.5999	1.4300	1.5100	+5.594%	31,175	+210.596%
2021-08-20	1.5600	1.5650	1.3500	1.4300	-8.333%	172,639	+227.972%
2021-08-19	1.6201	1.6500	1.5600	1.5600	-3.692%	32,947	+200.641%
2021-08-18	1.6300	1.6500	1.5601	1.6198	-1.232%	61,894	+189.542%
2021-08-17	1.7500	1.7500	1.6300	1.6400	-6.286%	102,230	+185.976%
2021-08-16	1.8000	1.8001	1.7300	1.7500	-2.235%	59,554	+168.000%
2021-08-12	1.8200	1.8500	1.7800	1.7900	-1.105%	66,809	+162.011%
2021-08-11	1.8000	1.8800	1.8000	1.8100	+0.556%	65,088	+159.116%
2021-08-10	1.7800	1.8500	1.7800	1.8000	+0.334%	50,671	+160.556%
2021-08-09	1.7600	1.8000	1.7500	1.7940	+1.932%	59,020	+161.427%
2021-08-06	1.7800	1.8499	1.7600	1.7600	0.000%	39,418	+166.477%
2021-08-05	1.7500	1.7900	1.7297	1.7600	+1.149%	39,364	+166.477%
2021-08-04	1.7500	1.7700	1.7200	1.7400	-3.867%	35,253	+169.540%
2021-08-03	1.7600	1.8100	1.7600	1.8100	+5.233%	25,188	+159.116%
2021-08-02	1.7400	1.9400	1.7100	1.7200	-1.149%	46,158	+172.674%
2021-07-30	1.8300	1.8300	1.7300	1.7400	-5.280%	41,866	+169.540%
2021-07-29	1.7900	1.8499	1.7800	1.8370	+1.773%	56,101	+155.308%
2021-07-28	1.8200	1.8235	1.7400	1.8050	+0.278%	40,873	+159.834%
2021-07-27	1.9600	1.9600	1.7000	1.8000	-6.736%	102,007	+160.556%
2021-07-26	2.0000	2.0000	1.9200	1.9300	-3.500%	96,462	+143.005%
2021-07-23	1.9200	2.0899	1.9200	2.0000	+2.041%	91,946	+134.500%
2021-07-22	1.9400	2.0000	1.9400	1.9600	+2.083%	123,492	+139.286%
2021-07-21	1.9400	1.9695	1.8800	1.9200	-1.031%	163,478	+144.271%
2021-07-20	1.9750	1.9900	1.8200	1.9400	-0.508%	69,051	+141.753%
2021-07-19	1.9700	2.0550	1.9100	1.9499	-1.015%	36,661	+140.525%
2021-07-16	2.1000	2.1000	1.9699	1.9699	-2.480%	72,687	+138.083%
2021-07-15	2.0700	2.1099	2.0100	2.0200	-1.942%	55,750	+132.178%
2021-07-14	2.2800	2.2800	2.0100	2.0600	-6.787%	161,453	+127.670%
2021-07-13	2.3900	2.3900	2.1900	2.2100	-3.493%	92,198	+112.217%
2021-07-12	2.5000	2.5000	2.2600	2.2900	-1.717%	73,615	+104.803%
2021-07-09	2.3500	2.3800	2.2600	2.3300	+1.304%	144,944	+101.288%
2021-07-08	2.3300	2.3300	2.3000	2.3000	-5.350%	107,698	+103.913%
2021-07-07	2.4900	2.4900	2.4300	2.4300	-0.816%	149,631	+93.004%
2021-07-06	2.6000	2.6000	2.3500	2.4500	0.000%	213,397	+91.429%
2021-07-02	2.5500	2.6000	2.4500	2.4500	-2.000%	114,026	+91.429%
2021-07-01	2.6700	2.7000	2.4800	2.5000	-1.575%	120,600	+87.600%
2021-06-30	2.6600	2.7500	2.5300	2.5400	-3.788%	115,447	+84.646%
2021-06-29	2.7000	2.7000	2.6000	2.6400	0.000%	118,008	+77.652%
2021-06-28	2.7000	2.7000	2.5500	2.6400	+4.348%	150,853	+77.652%
2021-06-25	2.5700	2.7000	2.5100	2.5300	-0.784%	99,622	+85.375%
2021-06-24	2.7900	2.7900	2.5500	2.5500	-5.204%	128,256	+83.922%
2021-06-23	2.8400	2.8500	2.6500	2.6900	+1.509%	72,300	+74.349%
2021-06-22	2.6500	2.7400	2.5500	2.6500	-1.487%	206,934	+76.981%
2021-06-21	2.8000	3.8300	2.5700	2.6900	-3.929%	423,150	+74.349%
2021-06-18	2.9000	2.9000	2.7200	2.8000	+1.083%	186,670	+67.500%
2021-06-17	2.7000	2.8200	2.6700	2.7700	+6.130%	226,629	+69.314%
2021-06-16	2.7600	2.9750	2.6100	2.6100	+0.385%	650,871	+79.693%
2021-06-15	3.0900	3.1000	2.5406	2.6000	-28.767%	1,539,427	+80.385%
2021-06-14	3.6200	4.0000	3.2900	3.6500	+25.866%	1,011,769	+28.493%
2021-06-11	2.5000	3.4000	2.4600	2.8999	+21.335%	893,861	+61.730%
2021-06-10	2.5000	2.6400	2.1800	2.3900	+0.844%	745,516	+96.234%
2021-06-09	2.8000	2.9600	2.0997	2.3700	+18.500%	1,078,046	+97.890%
2021-06-08	1.0900	2.8000	1.0900	2.0000	+78.571%	711,369	+134.500%
2021-06-07	1.3200	1.3200	1.0600	1.1200	+7.692%	2,557	+318.750%
2021-06-04	1.0399	1.0401	1.0399	1.0400	+4.000%	3,905	+350.962%
2021-06-03	1.0000	1.0400	0.9900	1.0000	0.000%	7,459	+369.000%
2021-06-02	1.0400	1.0400	1.0000	1.0000	0.000%	46,443	+369.000%
2021-06-01	1.0300	1.0400	1.0000	1.0000	0.000%	68,556	+369.000%
2021-05-28	1.0800	1.1400	0.9900	1.0000	-7.407%	67,293	+369.000%
2021-05-27	1.0500	1.0800	0.9612	1.0800	+10.170%	7,642	+334.259%
2021-05-26	1.1600	1.8200	0.9803	0.9803	+7.713%	24,911	+378.425%
2021-05-25	0.9101	0.9101	0.9101	0.9101	-8.990%	1,301	+415.328%
2021-05-24	0.9011	1.4300	0.8219	1.0000	0.000%	5,770	+369.000%
2021-05-21	1.0100	1.2100	1.0000	1.0000	0.000%	1,236	+369.000%
2021-05-20	5.5000	5.5000	0.9900	1.0000	-43.512%	28,753	+369.000%
2021-05-18	1.0400	3.6403	1.0400	1.7703	+121.039%	1,356	+164.927%
2021-05-17	0.5500	0.8009	0.5500	0.8009	0.000%	500	+485.591%

.dark-mode .XRDRD6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRDRD6{ color: #333333; background-color: white; border: 2px solid #333333; }DCRCWDecarbonization Plus Acquisition Corporation III Warrantstock NASDAQ

DCRCW
Decarbonization Plus Acquisition Corporation III Warrant
stock NASDAQ