Dark

DCRDU
Decarbonization Plus Acquisition Corporation IV Unit
stock NASDAQ

Inactive

Feb 24, 2023

15.00USD+48.515%(+4.90)1,248

Pre-market

0.00USD-100.000%(-10.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	14.5500	16.2000	14.4000	15.0000	+48.515%	1,248	0.000%
2023-02-23	10.5500	10.7700	10.1000	10.1000	-7.678%	701	+48.515%
2023-02-22	9.6800	11.7600	9.6800	10.9400	+7.466%	7,219	+37.112%
2023-02-15	9.9800	10.1800	9.9800	10.1800	+3.350%	484	+47.348%
2023-02-14	9.7000	9.8500	9.7000	9.8500	-0.806%	414	+52.284%
2023-02-13	10.3000	11.1000	9.9200	9.9300	+3.653%	1,889	+51.057%
2023-02-10	9.2700	9.6900	9.0800	9.5800	-3.232%	2,134	+56.576%
2023-02-08	9.8000	10.4000	9.8000	9.9000	-3.320%	3,508	+51.515%
2023-02-07	11.1000	11.1000	10.2100	10.2400	-4.388%	1,839	+46.484%
2023-02-06	11.5700	11.5700	10.7100	10.7100	-2.901%	1,890	+40.056%
2023-02-03	11.7500	11.7500	10.4200	11.0300	+2.224%	7,176	+35.993%
2023-02-02	11.1900	11.1900	10.4800	10.7900	-7.778%	4,905	+39.018%
2023-02-01	11.7000	11.7000	11.7000	11.7000	+1.299%	1,722	+28.205%
2023-01-31	11.5500	11.5500	11.5500	11.5500	+7.242%	391	+29.870%
2023-01-30	10.8500	12.3700	10.7700	10.7700	-6.185%	3,323	+39.276%
2023-01-27	10.5000	11.5100	10.5000	11.4800	+3.015%	5,121	+30.662%
2023-01-26	11.5000	11.5000	10.5000	11.1440	-4.671%	1,233	+34.602%
2023-01-25	10.4500	12.5500	10.4500	11.6900	+14.496%	6,419	+28.315%
2023-01-23	9.9000	10.7500	9.9000	10.2100	-1.827%	5,316	+46.915%
2023-01-19	10.4000	10.4000	10.4000	10.4000	-2.804%	199	+44.231%
2023-01-18	10.7000	10.7000	10.7000	10.7000	+2.392%	100	+40.187%
2023-01-12	10.4500	10.4500	10.4500	10.4500	+0.966%	220	+43.541%
2023-01-09	10.3500	10.3500	10.3500	10.3500	-1.429%	232	+44.928%
2023-01-06	10.5000	10.5000	10.5000	10.5000	0.000%	148	+42.857%
2023-01-04	10.5000	10.5000	10.5000	10.5000	-0.138%	400	+42.857%
2023-01-03	10.4619	10.7000	10.2450	10.5145	+0.138%	3,030	+42.660%
2022-12-30	10.4900	10.5000	10.4900	10.5000	+0.095%	1,854	+42.857%
2022-12-29	10.4850	10.4900	10.4850	10.4900	0.000%	3,172	+42.993%
2022-12-28	10.4850	10.4900	10.4850	10.4900	+0.070%	2,300	+42.993%
2022-12-23	10.4700	10.4827	10.4550	10.4827	+0.121%	4,862	+43.093%
2022-12-22	10.4476	10.4700	10.4476	10.4700	+1.062%	5,274	+43.266%
2022-12-21	10.3600	10.3600	10.3600	10.3600	-0.385%	402	+44.788%
2022-12-19	10.3700	10.4000	10.3700	10.4000	+0.338%	5,433	+44.231%
2022-12-16	10.3650	10.3650	10.3650	10.3650	-0.718%	200	+44.718%
2022-12-08	10.3900	10.4400	10.3750	10.4400	+0.675%	6,900	+43.678%
2022-12-01	10.3700	10.3700	10.3700	10.3700	+3.287%	100	+44.648%
2022-11-22	10.3600	10.3600	10.0400	10.0400	-1.665%	200	+49.402%
2022-11-21	10.2100	10.2100	10.2100	10.2100	-1.018%	200	+46.915%
2022-11-14	10.3100	10.3150	10.3100	10.3150	+2.535%	414	+45.419%
2022-11-08	10.3700	10.3700	10.0600	10.0600	-3.269%	287	+49.105%
2022-11-07	10.4000	10.4000	10.4000	10.4000	0.000%	134	+44.231%
2022-10-31	10.3900	10.4000	10.3900	10.4000	+0.193%	1,638	+44.231%
2022-10-28	10.3800	10.3800	10.3800	10.3800	+0.290%	40,849	+44.509%
2022-10-27	10.3500	10.3500	10.3500	10.3500	-0.481%	100	+44.928%
2022-10-18	10.4000	10.4000	10.4000	10.4000	+0.386%	1,167	+44.231%
2022-10-17	10.3600	10.4000	10.3500	10.3600	+0.097%	901	+44.788%
2022-10-14	10.3500	10.3600	10.3300	10.3500	+0.097%	181,825	+44.928%
2022-10-13	10.3600	10.3600	10.3100	10.3400	-0.097%	51,567	+45.068%
2022-10-12	10.3400	10.3600	10.3400	10.3500	+0.194%	76,075	+44.928%
2022-10-10	10.3300	10.3300	10.3300	10.3300	-0.097%	333	+45.208%
2022-10-07	10.3700	10.4000	10.3400	10.3400	+0.194%	1,963	+45.068%
2022-10-06	10.3000	10.3500	10.2900	10.3200	+0.292%	57,917	+45.349%
2022-10-04	10.2900	10.2900	10.2900	10.2900	0.000%	3,800	+45.773%
2022-10-03	10.2900	10.2900	10.2900	10.2900	0.000%	1,476	+45.773%
2022-09-26	10.2900	10.2900	10.2600	10.2900	+1.780%	5,396	+45.773%
2022-09-20	10.1100	10.1100	10.1100	10.1100	+0.697%	300	+48.368%
2022-09-13	10.0400	10.0700	10.0300	10.0400	-0.298%	16,801	+49.402%
2022-09-12	10.0700	10.0700	10.0700	10.0700	+0.199%	100	+48.957%
2022-08-22	10.0500	10.0500	10.0500	10.0500	+0.199%	100	+49.254%
2022-08-10	10.0300	10.0600	10.0300	10.0300	-0.298%	4,825	+49.551%
2022-08-08	10.0600	10.0600	10.0600	10.0600	+0.298%	100	+49.105%
2022-08-02	10.0301	10.0301	10.0301	10.0301	-0.148%	301	+49.550%
2022-08-01	10.0300	10.0450	10.0300	10.0450	+0.150%	406	+49.328%
2022-07-29	10.0300	10.0300	10.0300	10.0300	+0.100%	146	+49.551%
2022-07-28	10.0200	10.0200	10.0200	10.0200	+0.401%	666	+49.701%
2022-07-27	10.0200	10.0200	9.9800	9.9800	-0.200%	3,200	+50.301%
2022-07-06	10.0000	10.0100	10.0000	10.0000	-1.074%	5,700	+50.000%
2022-06-17	10.1086	10.1086	10.1086	10.1086	-0.408%	1,000	+48.389%
2022-06-13	10.1500	10.1500	10.1500	10.1500	+0.148%	451	+47.783%
2022-06-09	10.1350	10.1350	10.1350	10.1350	+0.259%	287	+48.002%
2022-06-01	10.1088	10.1088	10.1088	10.1088	+0.186%	2,001	+48.386%
2022-05-31	10.0900	10.0900	10.0900	10.0900	+0.199%	151	+48.662%
2022-05-27	10.0900	10.0900	10.0700	10.0700	-0.198%	1,313	+48.957%
2022-05-26	10.0900	10.0900	10.0900	10.0900	-0.444%	1,100	+48.662%
2022-05-10	10.1350	10.1350	10.1350	10.1350	+0.247%	100	+48.002%
2022-05-09	10.1100	10.1100	10.1100	10.1100	-0.590%	100	+48.368%
2022-05-04	10.1700	10.1700	10.1700	10.1700	0.000%	2,962	+47.493%
2022-05-03	10.1700	10.1700	10.1700	10.1700	+0.395%	120	+47.493%
2022-04-29	10.2100	10.2100	10.1300	10.1300	-0.881%	4,298	+48.075%
2022-04-28	10.2200	10.2200	10.1300	10.2200	-0.293%	3,240	+46.771%
2022-04-27	10.2500	10.2500	10.2500	10.2500	+0.985%	5,260	+46.341%
2022-04-26	10.3016	10.7300	10.1400	10.1500	-0.879%	13,533	+47.783%
2022-04-22	10.1900	10.3800	10.1400	10.2400	+0.294%	11,280	+46.484%
2022-04-21	10.2000	10.4000	10.1400	10.2100	-1.162%	9,860	+46.915%
2022-04-20	10.2200	10.3300	10.1600	10.3300	+2.272%	3,680	+45.208%
2022-04-19	10.1700	10.1700	10.1005	10.1005	-0.878%	1,700	+48.507%
2022-04-14	10.1900	10.1900	10.1800	10.1900	+0.196%	1,354	+47.203%
2022-04-13	10.1700	10.2237	10.1700	10.1701	+0.099%	5,882	+47.491%
2022-04-11	10.1700	10.1700	10.1600	10.1600	-0.098%	416	+47.638%
2022-04-07	10.1700	10.1700	10.1700	10.1700	-0.288%	600	+47.493%
2022-04-06	10.1994	10.1994	10.1994	10.1994	+0.352%	300	+47.067%
2022-03-08	10.1636	10.1636	10.1636	10.1636	+0.431%	1,000	+47.586%
2022-03-02	10.1300	10.1300	10.1200	10.1200	-2.832%	10,400	+48.221%
2022-02-28	10.4149	10.4149	10.4149	10.4149	+1.609%	1,600	+44.024%
2022-02-18	10.2500	10.2500	10.2500	10.2500	+0.886%	100	+46.341%
2022-02-16	10.1600	10.1600	10.1600	10.1600	-0.098%	100	+47.638%
2022-02-14	10.1700	10.1700	10.1700	10.1700	-0.208%	100	+47.493%
2022-02-10	10.1912	10.1912	10.1912	10.1912	+0.012%	200	+47.186%
2022-02-03	10.1900	10.1900	10.1900	10.1900	0.000%	349	+47.203%
2022-02-02	10.1900	10.1900	10.1900	10.1900	+0.293%	1,180	+47.203%
2022-02-01	10.1500	10.2100	10.1400	10.1602	-0.390%	4,300	+47.635%
2022-01-31	10.2200	10.2200	10.2000	10.2000	-0.391%	3,800	+47.059%
2022-01-24	10.2400	10.2400	10.2400	10.2400	-0.583%	2,000	+46.484%
2022-01-20	10.3000	10.3000	10.3000	10.3000	-0.290%	400	+45.631%
2022-01-19	10.2900	10.3400	10.2900	10.3300	+0.389%	6,600	+45.208%
2022-01-18	10.2700	10.2900	10.2600	10.2900	+0.146%	105,177	+45.773%
2022-01-14	10.2850	10.2850	10.2700	10.2750	-0.049%	601	+45.985%
2022-01-13	10.4000	10.4000	10.2800	10.2800	0.000%	500	+45.914%
2022-01-12	10.3100	10.3100	10.2800	10.2800	+0.784%	410	+45.914%
2022-01-10	10.2800	10.2800	10.2000	10.2000	-0.971%	92,666	+47.059%
2022-01-06	10.3000	10.3000	10.3000	10.3000	0.000%	147	+45.631%
2022-01-04	10.3000	10.3000	10.3000	10.3000	-0.395%	100	+45.631%
2021-12-22	10.2700	10.3408	10.2700	10.3408	+0.202%	400	+45.056%
2021-12-13	10.3200	10.3200	10.3200	10.3200	-0.193%	552	+45.349%
2021-12-10	10.4000	10.4600	10.3400	10.3400	-0.193%	1,209	+45.068%
2021-12-08	10.3600	10.4600	10.3600	10.3600	-0.096%	21,284	+44.788%
2021-12-07	10.3700	10.3700	10.3700	10.3700	+0.097%	809	+44.648%
2021-12-03	10.4500	10.4500	10.3600	10.3600	-0.096%	910	+44.788%
2021-12-01	10.4900	10.4900	10.3700	10.3700	-0.766%	177,300	+44.648%
2021-11-29	10.4500	10.4500	10.4500	10.4500	+0.288%	200	+43.541%
2021-11-24	10.4400	10.4600	10.4100	10.4200	+3.785%	34,908	+43.954%
2021-11-23	10.5000	10.5000	10.0400	10.0400	-5.022%	1,014,913	+49.402%
2021-11-22	10.5000	10.5709	10.5000	10.5709	+0.675%	776	+41.899%
2021-11-18	10.5000	10.5000	10.5000	10.5000	-0.190%	220	+42.857%
2021-11-17	10.5400	10.5700	10.5200	10.5200	-0.332%	10,302	+42.586%
2021-11-16	10.5500	10.5700	10.5100	10.5550	+0.428%	26,842	+42.113%
2021-11-12	10.4000	10.5100	10.4000	10.5100	+1.058%	4,827	+42.721%
2021-11-11	10.3400	10.4000	10.3400	10.4000	-0.192%	17,773	+44.231%
2021-11-09	10.3500	10.4300	10.3500	10.4200	+0.096%	3,367	+43.954%
2021-11-08	10.3400	10.4100	10.3300	10.4100	+0.580%	17,542	+44.092%
2021-11-05	10.4300	10.4300	10.3400	10.3500	-0.289%	68,183	+44.928%
2021-11-04	10.4699	10.4699	10.3800	10.3800	+0.484%	324	+44.509%
2021-11-02	10.4341	10.4341	10.3300	10.3300	+0.287%	2,915	+45.208%
2021-10-29	10.3400	10.3400	10.3000	10.3004	+0.198%	55,056	+45.625%
2021-10-27	10.2900	10.3000	10.2600	10.2800	-0.097%	38,787	+45.914%
2021-10-26	10.2900	10.3000	10.2900	10.2900	+0.320%	58,102	+45.773%
2021-10-25	10.2800	10.2800	10.2572	10.2572	+0.070%	832	+46.239%
2021-10-21	10.2000	10.2500	10.2000	10.2500	+0.392%	22,584	+46.341%
2021-10-20	10.2500	10.2500	10.2000	10.2100	-0.293%	51,762	+46.915%
2021-10-19	10.2580	10.2580	10.2400	10.2400	-0.195%	1,045	+46.484%
2021-10-18	10.2500	10.2700	10.1600	10.2600	+0.098%	38,639	+46.199%
2021-10-15	10.2400	10.2600	10.2000	10.2500	+0.098%	46,263	+46.341%
2021-10-13	10.2500	10.2600	10.2400	10.2400	-0.098%	951	+46.484%
2021-10-12	10.1100	10.2500	10.1100	10.2500	+0.688%	55,900	+46.341%
2021-10-11	10.1900	10.2200	10.1400	10.1800	-0.098%	97,078	+47.348%
2021-10-07	10.1500	10.1900	10.1200	10.1900	+0.197%	4,267	+47.203%
2021-10-06	10.1700	10.1700	10.1700	10.1700	-0.196%	7,220	+47.493%
2021-10-05	10.1700	10.1900	10.1700	10.1900	+0.197%	850	+47.203%
2021-10-04	10.6400	10.6400	10.1300	10.1700	-4.507%	8,347	+47.493%
2021-10-01	10.1200	10.6500	10.1200	10.6500	+5.550%	5,720	+40.845%
2021-09-30	10.1400	10.1400	10.0900	10.0900	-0.493%	739	+48.662%
2021-09-29	10.1300	10.1400	10.1300	10.1400	0.000%	1,637	+47.929%
2021-09-28	10.1300	10.1500	10.1000	10.1400	+0.496%	101,095	+47.929%
2021-09-27	10.0999	10.0999	10.0900	10.0900	+0.099%	6,344	+48.662%
2021-09-24	10.0700	10.0800	10.0500	10.0800	+0.099%	10,130	+48.810%
2021-09-20	10.0692	10.0700	10.0692	10.0700	+0.149%	600	+48.957%
2021-09-17	10.0699	10.0699	10.0500	10.0550	-0.740%	3,429	+49.180%
2021-09-16	10.0500	10.1300	10.0500	10.1300	+0.846%	1,111	+48.075%
2021-09-15	10.0500	10.0500	10.0450	10.0450	+0.009%	2,638	+49.328%
2021-09-14	10.0400	10.0441	10.0400	10.0441	-0.059%	1,196	+49.341%
2021-09-13	10.0500	10.0500	10.0500	10.0500	0.000%	1,000,307	+49.254%
2021-09-10	10.0500	10.0500	10.0500	10.0500	+0.199%	100	+49.254%
2021-09-08	10.0400	10.0400	10.0300	10.0300	-0.100%	1,699	+49.551%
2021-09-07	10.0400	10.0400	10.0400	10.0400	-0.050%	1,250,172	+49.402%
2021-09-02	10.0500	10.0600	10.0450	10.0450	-0.064%	3,952	+49.328%
2021-09-01	10.0514	10.0514	10.0514	10.0514	+0.212%	200	+49.233%
2021-08-31	10.0301	10.0301	10.0301	10.0301	-0.177%	130	+49.550%
2021-08-30	10.0664	10.0664	10.0479	10.0479	+0.079%	1,505	+49.285%
2021-08-25	10.0400	10.0400	10.0400	10.0400	-0.397%	10,032	+49.402%
2021-08-24	10.0400	10.0800	10.0400	10.0800	-0.198%	4,527	+48.810%
2021-08-23	10.1200	10.1200	10.0783	10.1000	+0.689%	1,692	+48.515%
2021-08-20	10.0309	10.0309	10.0309	10.0309	-0.091%	316	+49.538%
2021-08-19	10.0300	10.2400	10.0100	10.0400	+0.100%	48,042	+49.402%
2021-08-18	10.0400	10.1000	10.0100	10.0300	-0.100%	221,888	+49.551%
2021-08-17	10.0134	10.1000	10.0134	10.0400	-0.100%	37,018	+49.402%
2021-08-16	10.1000	10.1000	10.0500	10.0500	+0.100%	2,970	+49.254%
2021-08-13	10.0500	10.0500	10.0400	10.0400	0.000%	42,391	+49.402%
2021-08-12	10.0100	10.0400	10.0100	10.0400	+0.300%	128,783	+49.402%
2021-08-11	10.0000	10.1000	9.9900	10.0100	0.000%	4,311,949	+49.850%

.dark-mode .qpKn2G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpKn2G{ color: #333333; background-color: white; border: 2px solid #333333; }DCRDUDecarbonization Plus Acquisition Corporation IV Unitstock NASDAQ

DCRDU
Decarbonization Plus Acquisition Corporation IV Unit
stock NASDAQ