Dark

DCRD
Decarbonization Plus Acquisition Corporation IV Class A
stock NASDAQ

Inactive

Feb 24, 2023

14.15USD+40.516%(+4.08)185,124

Pre-market

0.00USD-100.000%(-10.07)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	10.2500	17.3600	10.2500	14.1500	+40.516%	185,124	0.000%
2023-02-23	9.3900	10.4300	9.0000	10.0700	+10.055%	27,973	+40.516%
2023-02-22	9.5000	9.9800	9.1500	9.1500	-1.877%	22,601	+54.645%
2023-02-21	9.5200	9.5200	8.9750	9.3250	-2.151%	12,001	+51.743%
2023-02-17	9.7300	9.7300	9.5300	9.5300	-1.346%	1,171	+48.478%
2023-02-16	9.8100	10.3500	9.6100	9.6600	-2.523%	43,153	+46.480%
2023-02-15	9.7400	10.6500	9.6250	9.9100	+3.878%	34,479	+42.785%
2023-02-14	9.5100	9.8700	9.5100	9.5400	-0.728%	4,650	+48.323%
2023-02-13	9.5400	9.7000	9.5100	9.6100	+0.734%	5,185	+47.242%
2023-02-10	9.5684	9.7500	9.5000	9.5400	-1.037%	6,273	+48.323%
2023-02-09	9.8800	9.8800	9.6400	9.6400	0.000%	869	+46.784%
2023-02-08	9.5400	9.8100	9.5400	9.6400	+0.626%	2,302	+46.784%
2023-02-07	10.1600	10.3700	9.4000	9.5800	-6.990%	24,343	+47.704%
2023-02-06	10.4000	11.0400	10.2500	10.3000	+0.684%	15,378	+37.379%
2023-02-03	10.2783	10.5000	10.1200	10.2300	-0.389%	357,965	+38.319%
2023-02-02	10.2000	10.3000	10.2000	10.2700	-0.291%	1,079	+37.780%
2023-02-01	10.2300	10.3000	10.2100	10.3000	+0.881%	2,359	+37.379%
2023-01-31	10.2600	10.5000	10.2100	10.2100	-0.098%	17,518	+38.590%
2023-01-30	10.1500	10.8800	10.1500	10.2200	-2.481%	137,809	+38.454%
2023-01-27	10.9400	11.5300	10.2600	10.4800	-4.809%	25,944	+35.019%
2023-01-26	11.3000	11.9000	10.3000	11.0095	-5.902%	72,974	+28.525%
2023-01-25	10.3900	12.0600	10.3900	11.7000	+12.500%	25,059	+20.940%
2023-01-24	10.2400	10.6200	10.1400	10.4000	-0.192%	54,945	+36.058%
2023-01-23	10.8000	10.8000	10.3700	10.4200	-3.070%	720	+35.797%
2023-01-20	10.5950	10.8000	10.2000	10.7500	+3.365%	13,190	+31.628%
2023-01-19	9.9000	10.6750	9.7650	10.4000	+1.463%	30,019	+36.058%
2023-01-18	9.9200	11.0800	9.6000	10.2500	+1.185%	158,245	+38.049%
2023-01-17	10.2500	10.2500	9.6000	10.1300	-1.171%	61,189	+39.684%
2023-01-13	10.2600	10.2600	10.2400	10.2500	0.000%	585,603	+38.049%
2023-01-12	10.2300	10.7400	10.2300	10.2500	+0.196%	2,830,810	+38.049%
2023-01-11	10.2200	10.2300	10.2200	10.2300	+0.098%	172,569	+38.319%
2023-01-10	10.2300	10.2300	10.2200	10.2200	0.000%	161,417	+38.454%
2023-01-09	10.2200	10.2300	10.2200	10.2200	-0.098%	516,597	+38.454%
2023-01-06	10.2200	10.2300	10.2150	10.2300	+0.098%	23,022	+38.319%
2023-01-05	10.2200	10.2200	10.2200	10.2200	0.000%	30	+38.454%
2023-01-04	10.2300	10.2300	10.2200	10.2200	-0.098%	590,499	+38.454%
2023-01-03	10.2200	10.2300	10.2200	10.2300	+0.147%	27,160	+38.319%
2022-12-30	10.2200	10.2200	10.2000	10.2150	-0.049%	605,977	+38.522%
2022-12-29	10.2100	10.2200	10.2009	10.2200	+0.147%	333,800	+38.454%
2022-12-28	10.2100	10.2150	10.2050	10.2050	-0.147%	299,366	+38.658%
2022-12-27	10.2100	10.2200	10.2100	10.2200	+0.196%	5	+38.454%
2022-12-23	10.1900	10.2000	10.1900	10.2000	0.000%	7,542	+38.725%
2022-12-22	10.2000	10.2100	10.1950	10.2000	+0.098%	829,762	+38.725%
2022-12-21	10.1850	10.1900	10.1850	10.1900	+0.098%	1,767	+38.862%
2022-12-20	10.1800	10.1800	10.1800	10.1800	0.000%	533	+38.998%
2022-12-19	10.1800	10.1900	10.1800	10.1800	0.000%	35,563	+38.998%
2022-12-16	10.1800	10.1800	10.1700	10.1800	-0.098%	25,786	+38.998%
2022-12-15	10.1900	10.1900	10.1900	10.1900	+0.197%	2,000	+38.862%
2022-12-13	10.2000	10.2000	10.1700	10.1700	-0.049%	4,370	+39.135%
2022-12-12	10.1700	10.1750	10.1600	10.1750	-0.245%	5,608	+39.066%
2022-12-09	10.1600	10.2000	10.1600	10.2000	+0.394%	2	+38.725%
2022-12-08	10.1600	10.2000	10.1600	10.1600	0.000%	25,746	+39.272%
2022-12-07	10.1600	10.1600	10.1600	10.1600	0.000%	100	+39.272%
2022-12-06	10.1550	10.1600	10.1550	10.1600	+0.074%	25,050	+39.272%
2022-12-05	10.1550	10.1550	10.1500	10.1525	-0.073%	32,113	+39.375%
2022-12-02	10.1600	10.1600	10.1599	10.1599	-0.001%	2,286	+39.273%
2022-12-01	10.1500	10.1600	10.1500	10.1600	+0.197%	2,777	+39.272%
2022-11-30	10.1400	10.2000	10.1400	10.1400	-0.148%	17,293	+39.546%
2022-11-29	10.1500	10.1600	10.1500	10.1550	-0.049%	610,199	+39.340%
2022-11-28	10.1500	10.1600	10.1400	10.1600	+0.099%	773	+39.272%
2022-11-25	10.1500	10.1500	10.1500	10.1500	+0.099%	121	+39.409%
2022-11-23	10.1400	10.1400	10.1400	10.1400	0.000%	3,064	+39.546%
2022-11-22	10.1400	10.1400	10.1400	10.1400	+0.099%	1,525	+39.546%
2022-11-21	10.1300	10.1300	10.1300	10.1300	-0.295%	100	+39.684%
2022-11-18	10.1600	10.1600	10.1600	10.1600	+0.099%	6	+39.272%
2022-11-17	10.1200	10.1500	10.1200	10.1500	+0.296%	40	+39.409%
2022-11-16	10.1200	10.1200	10.1200	10.1200	-0.099%	100	+39.822%
2022-11-15	10.1200	10.1300	10.1100	10.1300	+0.099%	54,711	+39.684%
2022-11-14	10.1200	10.1350	10.1100	10.1200	0.000%	9,513	+39.822%
2022-11-11	10.1200	10.1200	10.1100	10.1200	+0.099%	14,625	+39.822%
2022-11-10	10.1300	10.1300	10.1100	10.1100	-0.198%	177,785	+39.960%
2022-11-09	10.1200	10.1301	10.1200	10.1301	+0.199%	313	+39.683%
2022-11-07	10.1200	10.1300	10.1100	10.1100	-0.099%	49,001	+39.960%
2022-11-04	10.1100	10.1200	10.1000	10.1200	+0.198%	5,870	+39.822%
2022-11-03	10.1000	10.1028	10.1000	10.1000	0.000%	841	+40.099%
2022-11-02	10.1000	10.1100	10.1000	10.1000	-0.099%	301	+40.099%
2022-11-01	10.1100	10.1100	10.1000	10.1100	+0.149%	30,667	+39.960%
2022-10-31	10.0900	10.1000	10.0890	10.0950	+0.050%	105,136	+40.168%
2022-10-28	10.0900	10.0950	10.0850	10.0900	-0.099%	269,829	+40.238%
2022-10-27	10.0950	10.1100	10.0900	10.1000	+0.050%	139,803	+40.099%
2022-10-26	10.0950	10.0950	10.0950	10.0950	+0.099%	149	+40.168%
2022-10-25	10.0900	10.0900	10.0850	10.0850	+0.050%	320,199	+40.307%
2022-10-24	10.0700	10.0800	10.0700	10.0800	0.000%	24,692	+40.377%
2022-10-21	10.0700	10.0800	10.0700	10.0800	+0.099%	2	+40.377%
2022-10-20	10.0981	10.1000	10.0690	10.0700	-0.050%	20,899	+40.516%
2022-10-19	10.0800	10.0800	10.0700	10.0750	-0.149%	203,409	+40.447%
2022-10-18	10.1000	10.1000	10.0900	10.0900	+0.298%	208	+40.238%
2022-10-17	10.1900	10.1900	10.0600	10.0600	-0.099%	9,595	+40.656%
2022-10-14	10.0900	10.0993	10.0700	10.0700	0.000%	10,121	+40.516%
2022-10-13	10.0700	10.0900	10.0700	10.0700	0.000%	158,497	+40.516%
2022-10-12	10.0900	10.0900	10.0700	10.0700	0.000%	55,706	+40.516%
2022-10-11	10.0600	10.0900	10.0500	10.0700	0.000%	948,977	+40.516%
2022-10-10	10.1000	10.1000	10.0700	10.0700	+0.099%	61,148	+40.516%
2022-10-07	10.0500	10.1100	10.0400	10.0600	+0.199%	1,475,163	+40.656%
2022-10-06	10.0500	10.0500	10.0400	10.0400	0.000%	647,175	+40.936%
2022-10-05	10.0400	10.0800	10.0400	10.0400	0.000%	973,546	+40.936%
2022-10-04	10.0400	10.0450	10.0400	10.0400	0.000%	785,714	+40.936%
2022-10-03	10.0600	10.0600	10.0400	10.0400	0.000%	364,281	+40.936%
2022-09-30	10.0500	10.0500	10.0400	10.0400	0.000%	2,323	+40.936%
2022-09-29	10.0400	10.0400	10.0400	10.0400	0.000%	150	+40.936%
2022-09-28	10.0300	10.0400	10.0300	10.0400	-0.050%	21,294	+40.936%
2022-09-27	10.1500	10.1500	10.0400	10.0450	+0.050%	113,439	+40.866%
2022-09-26	10.0500	10.0600	10.0300	10.0400	+0.100%	1,101,768	+40.936%
2022-09-23	10.0300	10.0300	10.0300	10.0300	0.000%	63	+41.077%
2022-09-22	10.0300	10.0300	10.0300	10.0300	0.000%	10,104	+41.077%
2022-09-20	10.0350	10.0600	10.0250	10.0300	0.000%	238,269	+41.077%
2022-09-19	10.0200	10.0500	10.0200	10.0300	+0.150%	135,085	+41.077%
2022-09-14	10.0200	10.0200	10.0100	10.0150	+0.050%	84,648	+41.288%
2022-09-13	10.0000	10.0150	10.0000	10.0100	0.000%	319,409	+41.359%
2022-09-12	10.0100	10.0100	10.0100	10.0100	+0.050%	100	+41.359%
2022-09-09	10.0050	10.0050	10.0050	10.0050	-0.050%	36	+41.429%
2022-09-08	10.0100	10.0100	10.0100	10.0100	0.000%	2,726	+41.359%
2022-09-07	10.0100	10.0100	10.0100	10.0100	0.000%	25,500	+41.359%
2022-09-06	10.0200	10.0200	10.0100	10.0100	+0.198%	35,005	+41.359%
2022-09-02	9.9900	9.9902	9.9900	9.9902	-0.048%	2,000	+41.639%
2022-09-01	9.9900	9.9950	9.9900	9.9950	+0.050%	1,249,343	+41.571%
2022-08-31	9.9900	9.9900	9.9900	9.9900	0.000%	13,846	+41.642%
2022-08-30	9.9900	9.9900	9.9900	9.9900	+0.100%	2	+41.642%
2022-08-29	9.9600	9.9800	9.9600	9.9800	0.000%	5,158	+41.784%
2022-08-26	9.9800	9.9800	9.9800	9.9800	0.000%	1,001	+41.784%
2022-08-25	9.9750	9.9900	9.9750	9.9800	+0.100%	136,718	+41.784%
2022-08-23	9.9700	9.9716	9.9600	9.9700	-0.050%	41,535	+41.926%
2022-08-22	9.9750	9.9750	9.9750	9.9750	+0.050%	263	+41.855%
2022-08-19	9.9700	9.9700	9.9700	9.9700	0.000%	6,786	+41.926%
2022-08-18	9.9700	9.9700	9.9700	9.9700	0.000%	340	+41.926%
2022-08-17	9.9700	9.9700	9.9700	9.9700	0.000%	3,882	+41.926%
2022-08-16	9.9700	9.9700	9.9700	9.9700	+0.100%	800	+41.926%
2022-08-15	9.9800	9.9800	9.9600	9.9600	0.000%	654	+42.068%
2022-08-11	9.9600	9.9600	9.9600	9.9600	0.000%	50,271	+42.068%
2022-08-10	9.9799	9.9799	9.9600	9.9600	-0.100%	2,930	+42.068%
2022-08-08	9.9601	9.9700	9.9601	9.9700	+0.100%	402	+41.926%
2022-08-04	9.9600	9.9600	9.9600	9.9600	0.000%	2,219	+42.068%
2022-08-03	9.9600	9.9600	9.9600	9.9600	0.000%	3,604	+42.068%
2022-08-01	9.9600	9.9600	9.9600	9.9600	+0.101%	1	+42.068%
2022-07-29	9.9500	9.9500	9.9500	9.9500	-0.100%	6,761	+42.211%
2022-07-28	9.9700	9.9700	9.9600	9.9600	-0.100%	1,856	+42.068%
2022-07-27	9.9700	9.9700	9.9400	9.9700	0.000%	177,949	+41.926%
2022-07-26	9.9700	9.9700	9.9700	9.9700	-0.200%	469	+41.926%
2022-07-25	9.9600	9.9900	9.9600	9.9900	+0.452%	79,178	+41.642%
2022-07-22	9.9400	9.9500	9.9400	9.9450	+0.050%	51,855	+42.283%
2022-07-21	9.9400	9.9400	9.9400	9.9400	+0.050%	338	+42.354%
2022-07-20	9.9200	9.9350	9.9200	9.9350	+0.151%	74,118	+42.426%
2022-07-19	9.9200	9.9200	9.9200	9.9200	+0.101%	5,486	+42.641%
2022-07-18	9.9100	9.9100	9.9100	9.9100	-0.101%	41	+42.785%
2022-07-15	9.9200	9.9200	9.9200	9.9200	0.000%	6,139	+42.641%
2022-07-14	9.9300	9.9300	9.9200	9.9200	-0.001%	53,084	+42.641%
2022-07-13	9.9300	9.9300	9.9200	9.9201	+0.001%	6,217	+42.640%
2022-07-12	9.9100	9.9200	9.9100	9.9200	0.000%	100,767	+42.641%
2022-07-11	9.9200	9.9200	9.9200	9.9200	+0.101%	21	+42.641%
2022-07-08	9.9100	9.9250	9.9100	9.9100	0.000%	77,731	+42.785%
2022-07-07	9.9100	9.9100	9.9050	9.9100	0.000%	42,445	+42.785%
2022-07-05	9.9100	9.9100	9.9100	9.9100	-0.151%	1	+42.785%
2022-07-01	9.9200	9.9250	9.9100	9.9250	+0.151%	372,672	+42.569%
2022-06-30	9.9100	9.9250	9.9100	9.9100	-0.141%	2,121	+42.785%
2022-06-29	9.9250	9.9250	9.9200	9.9240	+0.141%	3,354	+42.584%
2022-06-28	9.9100	9.9100	9.9100	9.9100	-0.151%	618	+42.785%
2022-06-27	9.9101	9.9250	9.9100	9.9250	+0.151%	79,772	+42.569%
2022-06-24	9.9100	9.9100	9.9100	9.9100	-0.101%	54,842	+42.785%
2022-06-21	9.9400	9.9400	9.9200	9.9200	0.000%	11	+42.641%
2022-06-17	9.9200	9.9200	9.9100	9.9200	+0.101%	22,148	+42.641%
2022-06-16	9.9155	9.9155	9.9100	9.9100	0.000%	1,602	+42.785%
2022-06-15	9.9400	9.9400	9.9100	9.9100	-0.050%	26,427	+42.785%
2022-06-14	9.9100	9.9150	9.9100	9.9150	+0.101%	9,388	+42.713%
2022-06-13	9.9200	9.9200	9.9000	9.9050	-0.050%	35,422	+42.857%
2022-06-10	9.9200	9.9250	9.9100	9.9100	-0.201%	59,456	+42.785%
2022-06-09	9.9101	9.9300	9.9100	9.9300	+0.101%	12,526	+42.497%
2022-06-08	9.9300	9.9300	9.9200	9.9200	+0.202%	241,409	+42.641%
2022-06-07	9.9000	9.9000	9.9000	9.9000	-0.302%	51	+42.929%
2022-06-06	9.9300	9.9300	9.9300	9.9300	+0.151%	169	+42.497%
2022-06-03	9.9101	9.9300	9.9100	9.9150	-0.252%	2,851	+42.713%
2022-06-02	9.9400	9.9400	9.9400	9.9400	+0.303%	1	+42.354%
2022-06-01	9.9000	9.9100	9.9000	9.9100	+0.101%	405	+42.785%
2022-05-31	9.9200	9.9200	9.8900	9.9000	-0.202%	25,925	+42.929%
2022-05-27	9.9100	9.9200	9.8800	9.9200	+0.405%	143,446	+42.641%
2022-05-26	9.8800	9.8800	9.8800	9.8800	0.000%	6,320	+43.219%
2022-05-25	9.8900	9.8900	9.8800	9.8800	+0.101%	8,268	+43.219%
2022-05-24	9.8700	9.8700	9.8700	9.8700	-0.303%	50,001	+43.364%
2022-05-23	9.9000	9.9000	9.9000	9.9000	+0.304%	152	+42.929%
2022-05-19	9.8700	9.8700	9.8700	9.8700	0.000%	21,000	+43.364%
2022-05-18	9.8800	9.8800	9.8700	9.8700	-0.101%	29,045	+43.364%
2022-05-17	9.8900	9.8900	9.8800	9.8800	-0.101%	1,119,619	+43.219%
2022-05-16	9.8800	9.8900	9.8800	9.8900	-0.101%	311,161	+43.074%
2022-05-12	9.9000	9.9000	9.9000	9.9000	-0.202%	3,000	+42.929%
2022-05-11	9.9200	9.9200	9.9200	9.9200	-0.201%	164	+42.641%
2022-05-10	9.9100	9.9400	9.9100	9.9400	+0.202%	94	+42.354%
2022-05-09	9.9300	9.9350	9.9200	9.9200	-0.101%	8,773	+42.641%
2022-05-06	9.9300	9.9400	9.9300	9.9300	0.000%	116,273	+42.497%
2022-05-05	9.9300	9.9300	9.9300	9.9300	0.000%	68	+42.497%
2022-05-04	9.9500	9.9500	9.9300	9.9300	0.000%	4,302	+42.497%
2022-05-03	9.9300	9.9300	9.9300	9.9300	0.000%	9,202	+42.497%
2022-05-02	9.9300	9.9300	9.9150	9.9300	+0.101%	647,076	+42.497%
2022-04-29	9.9500	9.9500	9.9200	9.9200	0.000%	2,928	+42.641%
2022-04-28	9.9200	9.9200	9.9186	9.9200	0.000%	27,134	+42.641%
2022-04-27	9.9300	9.9300	9.9200	9.9200	0.000%	11,201	+42.641%
2022-04-26	9.9300	9.9500	9.9200	9.9200	+0.101%	276,107	+42.641%
2022-04-25	9.9200	9.9200	9.9100	9.9100	-0.101%	22,003	+42.785%
2022-04-22	9.9300	9.9521	9.9200	9.9200	0.000%	53,979	+42.641%
2022-04-21	9.9300	9.9300	9.9200	9.9200	-0.201%	795	+42.641%
2022-04-20	9.9400	9.9400	9.9400	9.9400	+0.101%	229	+42.354%
2022-04-19	9.9400	9.9400	9.9300	9.9300	-0.401%	2,314	+42.497%
2022-04-18	9.9700	9.9700	9.9700	9.9700	+0.100%	1	+41.926%
2022-04-14	9.9500	9.9600	9.9000	9.9600	+0.101%	5,205	+42.068%
2022-04-13	9.9500	9.9500	9.9300	9.9500	+0.201%	7,351	+42.211%
2022-04-12	9.9300	9.9300	9.9300	9.9300	+0.303%	480,581	+42.497%
2022-04-11	9.9200	9.9200	9.9000	9.9000	0.000%	10,478	+42.929%
2022-04-08	9.9100	9.9100	9.9000	9.9000	-0.266%	136,100	+42.929%
2022-04-07	9.9265	9.9265	9.9100	9.9264	+0.065%	2,016	+42.549%
2022-04-06	9.9100	9.9200	9.9000	9.9200	-0.101%	7,753	+42.641%
2022-04-05	9.9500	9.9500	9.9300	9.9300	-0.201%	1,200	+42.497%
2022-04-04	9.9400	9.9500	9.9400	9.9500	+0.404%	66	+42.211%
2022-04-01	9.9500	9.9500	9.9100	9.9100	-0.302%	11	+42.785%
2022-03-31	9.9200	9.9500	9.8900	9.9400	+0.506%	3,750	+42.354%
2022-03-30	9.8900	9.8900	9.8900	9.8900	-0.040%	47,529	+43.074%
2022-03-29	9.8600	9.8940	9.8600	9.8940	+0.046%	1,147	+43.016%
2022-03-23	9.8900	9.8900	9.8895	9.8895	-0.005%	1,056	+43.081%
2022-03-21	9.8900	9.8900	9.8850	9.8900	+0.203%	7,972	+43.074%
2022-03-18	9.8600	9.8789	9.8600	9.8700	0.000%	3,480	+43.364%
2022-03-17	9.8700	9.8700	9.8700	9.8700	+0.101%	1,279	+43.364%
2022-03-14	9.8400	9.8600	9.8400	9.8600	-0.202%	21,057	+43.509%
2022-03-11	9.8800	9.8801	9.8800	9.8800	+0.305%	1,449	+43.219%
2022-03-10	9.8500	9.8600	9.8500	9.8500	-0.101%	15,555	+43.655%
2022-03-09	9.8400	9.8600	9.8400	9.8600	-0.051%	3,717	+43.509%
2022-03-08	9.8650	9.8650	9.8650	9.8650	+0.254%	339	+43.436%
2022-03-04	9.8400	9.8400	9.8400	9.8400	0.000%	226	+43.801%
2022-03-02	9.8400	9.8400	9.8400	9.8400	0.000%	41,175	+43.801%
2022-03-01	9.8500	9.8800	9.8400	9.8400	-0.103%	10,801	+43.801%
2022-02-28	9.8501	9.8501	9.8501	9.8501	-0.303%	572	+43.653%
2022-02-25	9.8500	9.8800	9.8500	9.8800	+0.305%	175,124	+43.219%
2022-02-24	9.8501	9.8830	9.8400	9.8500	-0.304%	184,861	+43.655%
2022-02-18	9.8600	9.8800	9.8500	9.8800	+0.203%	5,839	+43.219%
2022-02-17	9.8600	9.8600	9.8600	9.8600	-0.101%	861	+43.509%
2022-02-16	9.8500	9.8700	9.8500	9.8700	-0.202%	846	+43.364%
2022-02-15	9.9000	9.9000	9.8900	9.8900	-0.101%	488	+43.074%
2022-02-14	9.8500	9.9000	9.8500	9.9000	+0.101%	4,316	+42.929%
2022-02-11	9.8500	9.8900	9.8309	9.8900	0.000%	1,168	+43.074%
2022-02-10	9.9100	9.9100	9.8900	9.8900	-0.101%	1,337	+43.074%
2022-02-09	9.8400	9.9100	9.8400	9.9000	+0.042%	14,042	+42.929%
2022-02-08	9.8800	9.8958	9.8700	9.8958	-0.042%	12,672	+42.990%
2022-02-07	9.8850	9.9000	9.8700	9.9000	+0.202%	55,863	+42.929%
2022-02-04	9.8800	9.8800	9.8800	9.8800	-0.202%	242	+43.219%
2022-02-03	9.8400	9.9000	9.8400	9.9000	+0.202%	576	+42.929%
2022-02-02	9.8500	9.9000	9.8500	9.8800	-0.202%	6,065	+43.219%
2022-02-01	9.8600	9.9000	9.8474	9.9000	0.000%	10,822	+42.929%
2022-01-31	9.8500	9.9000	9.8300	9.9000	+0.610%	14,991	+42.929%
2022-01-28	9.8400	9.8400	9.8400	9.8400	0.000%	2,301	+43.801%
2022-01-27	9.8400	9.8600	9.8400	9.8400	0.000%	2,701	+43.801%
2022-01-26	9.8400	9.8400	9.8400	9.8400	-0.102%	606	+43.801%
2022-01-25	9.8500	9.8500	9.8400	9.8500	-0.101%	16,726	+43.655%
2022-01-24	9.9400	9.9400	9.8500	9.8600	+0.102%	47,404	+43.509%
2022-01-21	9.8950	9.8950	9.8500	9.8500	0.000%	11,718	+43.655%
2022-01-20	9.8900	9.9000	9.8500	9.8500	-0.304%	314,137	+43.655%
2022-01-19	9.8700	9.9000	9.8700	9.8800	+0.101%	36,458	+43.219%
2022-01-18	9.8500	9.8800	9.8400	9.8700	+0.203%	140,192	+43.364%
2022-01-14	9.8700	9.8700	9.8500	9.8500	-0.304%	2,270	+43.655%
2022-01-13	9.8800	9.8800	9.8800	9.8800	+0.101%	200,546	+43.219%
2022-01-10	9.8700	9.8700	9.8700	9.8700	-0.704%	7,270	+43.364%
2022-01-07	9.8600	9.9400	9.8600	9.9400	+0.809%	4,132	+42.354%
2022-01-06	9.8600	9.8602	9.8600	9.8602	+0.104%	50,811	+43.506%
2022-01-03	9.8500	9.8500	9.8500	9.8500	-0.101%	853	+43.655%
2021-12-31	9.8600	9.8600	9.8600	9.8600	-0.130%	5,937	+43.509%
2021-12-30	9.8650	9.8728	9.8650	9.8728	+0.168%	3,041	+43.323%
2021-12-29	9.8504	9.8562	9.8504	9.8562	-0.140%	450	+43.564%
2021-12-28	9.9000	9.9000	9.8500	9.8700	-0.101%	1,381	+43.364%
2021-12-23	9.8500	9.8900	9.8438	9.8800	0.000%	14,211	+43.219%
2021-12-22	9.8500	9.8850	9.8500	9.8800	+0.407%	5,357	+43.219%
2021-12-21	9.8435	9.8435	9.8400	9.8400	-0.002%	531	+43.801%
2021-12-20	9.8402	9.8402	9.8402	9.8402	+0.002%	373,896	+43.798%
2021-12-17	9.8410	9.8500	9.8400	9.8400	0.000%	8,392	+43.801%
2021-12-16	9.9200	9.9200	9.8400	9.8400	-0.556%	69,616	+43.801%
2021-12-15	9.9200	9.9200	9.8800	9.8950	-0.051%	210,919	+43.002%
2021-12-14	9.9000	9.9000	9.9000	9.9000	-0.100%	65,101	+42.929%
2021-12-13	9.9156	9.9156	9.8962	9.9099	-0.001%	740	+42.787%
2021-12-10	9.9100	9.9100	9.8700	9.9100	-0.502%	120,406	+42.785%
2021-12-09	9.9200	9.9600	9.9200	9.9600	+0.403%	9,629	+42.068%
2021-12-08	9.9000	9.9200	9.8900	9.9200	+0.101%	25,216	+42.641%
2021-12-07	9.9000	9.9300	9.9000	9.9100	+0.012%	3,696	+42.785%
2021-12-06	9.9000	9.9100	9.9000	9.9088	-0.012%	243,827	+42.802%
2021-12-03	9.8901	9.9200	9.8900	9.9100	0.000%	17,446	+42.785%
2021-12-02	9.8900	9.9100	9.8900	9.9100	+0.202%	21,027	+42.785%
2021-12-01	9.8980	9.9000	9.8900	9.8900	-0.403%	22,782	+43.074%
2021-11-30	9.9000	9.9300	9.8800	9.9300	+0.101%	5,834	+42.497%
2021-11-29	9.9200	9.9200	9.8900	9.9200	+0.022%	20,953	+42.641%
2021-11-26	9.9100	9.9200	9.9100	9.9178	+0.079%	1,642	+42.673%
2021-11-24	9.9000	9.9100	9.8800	9.9100	-0.201%	20,480	+42.785%
2021-11-23	9.9300	9.9300	9.9100	9.9300	0.000%	12,539	+42.497%
2021-11-22	9.9200	9.9350	9.9200	9.9300	-0.074%	4,252	+42.497%
2021-11-19	9.9500	9.9600	9.9200	9.9374	-0.127%	66,289	+42.391%
2021-11-18	9.9770	9.9770	9.9100	9.9500	-0.301%	9,533	+42.211%
2021-11-17	10.0000	10.0000	9.9300	9.9800	-0.200%	11,372	+41.784%
2021-11-16	9.9400	10.0000	9.9200	10.0000	+0.604%	32,503	+41.500%
2021-11-15	9.9600	9.9600	9.9000	9.9400	+0.202%	133,039	+42.354%
2021-11-12	9.9000	9.9800	9.9000	9.9200	+0.202%	73,250	+42.641%
2021-11-11	9.8900	9.9197	9.8900	9.9000	+0.101%	48,418	+42.929%
2021-11-10	9.9199	9.9200	9.8900	9.8900	-0.202%	1,000,701	+43.074%
2021-11-09	9.9000	9.9413	9.9000	9.9100	+0.101%	5,651	+42.785%
2021-11-08	9.9100	9.9798	9.8900	9.9000	-0.101%	27,739	+42.929%
2021-11-05	9.9700	10.0284	9.9100	9.9100	-0.552%	20,715	+42.785%
2021-11-04	9.9500	10.0000	9.9200	9.9650	+0.252%	1,740,882	+41.997%
2021-11-03	9.9300	9.9500	9.9100	9.9400	+0.303%	44,425	+42.354%
2021-11-02	9.9300	9.9400	9.9100	9.9100	-0.050%	162,071	+42.785%
2021-11-01	9.9300	9.9400	9.8800	9.9150	+0.253%	12,639	+42.713%
2021-10-29	9.9000	9.9000	9.8700	9.8900	-0.101%	63,996	+43.074%
2021-10-28	9.8800	9.9000	9.8800	9.9000	+0.406%	175,461	+42.929%
2021-10-27	9.8900	9.8900	9.8600	9.8600	-0.303%	24,348	+43.509%
2021-10-26	9.8800	9.9300	9.8800	9.8900	-0.302%	209,568	+43.074%
2021-10-25	9.8700	9.9200	9.8600	9.9200	+0.567%	32,876	+42.641%
2021-10-22	9.8700	9.8700	9.8600	9.8641	-0.060%	5,526	+43.449%
2021-10-21	9.8700	9.8800	9.8700	9.8700	+0.101%	188,396	+43.364%
2021-10-20	9.8540	9.9000	9.8500	9.8600	-0.454%	327,092	+43.509%
2021-10-19	9.9000	9.9100	9.8901	9.9050	+0.051%	82,818	+42.857%
2021-10-18	9.9000	9.9000	9.8800	9.9000	0.000%	901,717	+42.929%
2021-10-15	9.9000	9.9000	9.8800	9.9000	+0.304%	135,688	+42.929%
2021-10-14	9.9000	9.9000	9.8300	9.8700	-0.804%	700,880	+43.364%
2021-10-13	9.9500	9.9600	9.9100	9.9500	+0.404%	6,847	+42.211%
2021-10-12	9.8000	9.9400	9.8000	9.9100	+0.304%	153,971	+42.785%
2021-10-11	9.8500	9.8900	9.8100	9.8800	-0.273%	16,130	+43.219%
2021-10-08	10.0600	10.0600	9.9000	9.9070	+0.020%	654	+42.828%
2021-10-07	9.8600	9.9210	9.8600	9.9050	+0.661%	27,433	+42.857%
2021-10-06	9.9000	9.9000	9.7500	9.8400	+0.102%	82,158	+43.801%
2021-10-05	9.7800	10.5600	9.7800	9.8300	0.000%	8,550	+43.947%

.dark-mode .HFhYv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFhYv4{ color: #333333; background-color: white; border: 2px solid #333333; }DCRDDecarbonization Plus Acquisition Corporation IV Class Astock NASDAQ

DCRD
Decarbonization Plus Acquisition Corporation IV Class A
stock NASDAQ