Dark

DCRDW
Decarbonization Plus Acquisition Corporation IV Warrant
stock NASDAQ

Inactive

Feb 24, 2023

0.9000USD+8.434%(+0.0700)175,756

Pre-market

0.00USD-100.000%(-0.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-24	0.8500	0.9000	0.7511	0.9000	+8.434%	175,756	0.000%
2023-02-23	0.8000	0.8950	0.7900	0.8300	+12.162%	32,307	+8.434%
2023-02-22	0.7400	0.7400	0.7400	0.7400	0.000%	3,512	+21.622%
2023-02-21	0.7200	0.8000	0.6500	0.7400	+5.714%	54,400	+21.622%
2023-02-16	0.6996	0.7000	0.6996	0.7000	+0.086%	15,200	+28.571%
2023-02-15	0.7000	0.7018	0.6994	0.6994	+0.158%	103,400	+28.682%
2023-02-14	0.7500	0.7600	0.6614	0.6983	-9.312%	268,032	+28.884%
2023-02-10	0.7700	0.7700	0.7700	0.7700	0.000%	340	+16.883%
2023-02-09	0.7348	0.8000	0.7200	0.7700	+7.093%	203,300	+16.883%
2023-02-08	0.6900	0.7499	0.6829	0.7190	+2.714%	558,301	+25.174%
2023-02-07	0.7000	0.7200	0.6670	0.7000	0.000%	137,685	+28.571%
2023-02-06	0.7500	0.7500	0.6480	0.7000	+4.478%	182,525	+28.571%
2023-02-03	0.7400	0.7500	0.6532	0.6700	-5.634%	293,865	+34.328%
2023-02-02	0.7100	0.7100	0.7100	0.7100	-2.740%	100	+26.761%
2023-02-01	0.7200	0.7300	0.7200	0.7300	+2.098%	30,025	+23.288%
2023-01-31	0.6500	0.7500	0.6500	0.7150	+3.623%	112,257	+25.874%
2023-01-30	0.7101	0.7350	0.5612	0.6900	-4.167%	54,325	+30.435%
2023-01-27	0.7100	0.7400	0.7078	0.7200	+1.566%	127,554	+25.000%
2023-01-26	0.7000	0.7400	0.5741	0.7089	+1.257%	150,300	+26.957%
2023-01-25	0.6600	0.7500	0.6005	0.7001	+1.464%	192,221	+28.553%
2023-01-24	0.6900	0.6900	0.6900	0.6900	+4.545%	10,479	+30.435%
2023-01-23	0.7000	0.7093	0.5801	0.6600	-5.714%	84,119	+36.364%
2023-01-20	0.6300	0.7399	0.6200	0.7000	+11.111%	142,197	+28.571%
2023-01-19	0.6000	0.6300	0.6000	0.6300	+0.800%	91,085	+42.857%
2023-01-18	0.6000	0.6250	0.5900	0.6250	-0.398%	13,638	+44.000%
2023-01-17	0.6500	0.6500	0.6272	0.6275	-3.462%	1,974	+43.426%
2023-01-13	0.5500	0.6645	0.5500	0.6500	+18.182%	51,102	+38.462%
2023-01-12	0.5000	0.5500	0.5000	0.5500	+9.453%	43,662	+63.636%
2023-01-11	0.5212	0.5212	0.5025	0.5025	-4.395%	45,321	+79.104%
2023-01-10	0.5400	0.5500	0.5211	0.5256	-4.436%	35,577	+71.233%
2023-01-09	0.5600	0.5600	0.5400	0.5500	-1.768%	99,332	+63.636%
2023-01-06	0.5700	0.5700	0.5551	0.5599	-6.683%	10,305	+60.743%
2023-01-03	0.6000	0.6000	0.6000	0.6000	+7.143%	21,932	+50.000%
2022-12-30	0.5850	0.6350	0.5600	0.5600	-7.514%	2,200	+60.714%
2022-12-29	0.5700	0.6300	0.5700	0.6055	+0.648%	14,400	+48.637%
2022-12-28	0.5900	0.6660	0.5800	0.6016	+3.724%	10,795	+49.601%
2022-12-27	0.6000	0.6292	0.5800	0.5800	-10.769%	41,455	+55.172%
2022-12-23	0.5210	0.6500	0.5000	0.6500	+20.549%	193,226	+38.462%
2022-12-22	0.4900	0.6106	0.4900	0.5392	+7.840%	58,715	+66.914%
2022-12-21	0.5255	0.5255	0.4850	0.5000	-3.846%	77,424	+80.000%
2022-12-20	0.5000	0.5200	0.4800	0.5200	+4.000%	138,792	+73.077%
2022-12-19	0.5200	0.5300	0.4900	0.5000	-3.846%	66,550	+80.000%
2022-12-16	0.5220	0.5500	0.5200	0.5200	-5.455%	28,349	+73.077%
2022-12-15	0.5300	0.5600	0.5300	0.5500	+3.774%	46,602	+63.636%
2022-12-14	0.5700	0.5700	0.5221	0.5300	-3.811%	112,269	+69.811%
2022-12-13	0.5900	0.6001	0.5501	0.5510	+0.182%	24,731	+63.339%
2022-12-12	0.5618	0.5618	0.5210	0.5500	-1.996%	81,081	+63.636%
2022-12-09	0.6000	0.6000	0.5612	0.5612	-4.881%	13,081	+60.371%
2022-12-08	0.6000	0.6000	0.5700	0.5900	+3.545%	114,564	+52.542%
2022-12-07	0.6000	0.6000	0.5600	0.5698	-5.033%	45,661	+57.950%
2022-12-06	0.5600	0.6001	0.5514	0.6000	0.000%	47,819	+50.000%
2022-12-05	0.5513	0.6000	0.5505	0.6000	0.000%	8,251	+50.000%
2022-12-02	0.6100	0.6100	0.6000	0.6000	-2.216%	283,535	+50.000%
2022-12-01	0.6000	0.6301	0.5990	0.6136	+2.182%	12,705	+46.675%
2022-11-29	0.5900	0.6100	0.5510	0.6005	+1.780%	29,900	+49.875%
2022-11-28	0.5900	0.5900	0.5800	0.5900	+3.509%	43,663	+52.542%
2022-11-23	0.5700	0.5700	0.5700	0.5700	+1.387%	602	+57.895%
2022-11-22	0.5500	0.6070	0.5500	0.5622	+1.188%	39,250	+60.085%
2022-11-21	0.5578	0.5600	0.5510	0.5556	-8.963%	31,250	+61.987%
2022-11-16	0.6100	0.6108	0.6100	0.6103	+0.049%	33,202	+47.468%
2022-11-15	0.6100	0.6100	0.6100	0.6100	-1.613%	28,208	+47.541%
2022-11-14	0.6200	0.6200	0.6200	0.6200	+1.639%	266	+45.161%
2022-11-11	0.6100	0.6499	0.6098	0.6100	+7.018%	55,626	+47.541%
2022-11-09	0.6048	0.6048	0.5210	0.5700	-12.308%	83,026	+57.895%
2022-11-08	0.5996	0.6500	0.5996	0.6500	0.000%	693	+38.462%
2022-11-07	0.6200	0.6600	0.6200	0.6500	+4.839%	12,606	+38.462%
2022-11-04	0.6279	0.6400	0.6179	0.6200	+3.333%	151,792	+45.161%
2022-11-03	0.6000	0.6000	0.5955	0.6000	-1.006%	17,310	+50.000%
2022-11-02	0.6000	0.6061	0.6000	0.6061	-0.639%	21,200	+48.490%
2022-11-01	0.6000	0.6100	0.6000	0.6100	+3.390%	194,421	+47.541%
2022-10-31	0.5900	0.6100	0.5900	0.5900	0.000%	21,566	+52.542%
2022-10-28	0.6100	0.6100	0.5800	0.5900	-3.263%	562,644	+52.542%
2022-10-27	0.6178	0.6178	0.5961	0.6099	-2.743%	2,698	+47.565%
2022-10-26	0.6279	0.6279	0.5600	0.6271	+11.683%	2,710	+43.518%
2022-10-25	0.5790	0.5790	0.5499	0.5615	-6.417%	785,536	+60.285%
2022-10-24	0.5998	0.6276	0.5998	0.6000	+0.167%	11,562	+50.000%
2022-10-21	0.5678	0.5990	0.5678	0.5990	+3.276%	5,870	+50.250%
2022-10-20	0.5424	0.5943	0.5424	0.5800	0.000%	4,100	+55.172%
2022-10-19	0.5700	0.6055	0.5598	0.5800	+2.637%	41,709	+55.172%
2022-10-18	0.5800	0.5800	0.5650	0.5651	+2.745%	488	+59.264%
2022-10-17	0.5600	0.6000	0.5450	0.5500	-1.786%	16,350	+63.636%
2022-10-14	0.5500	0.6000	0.5473	0.5600	-1.754%	12,556	+60.714%
2022-10-13	0.5200	0.6278	0.5200	0.5700	-1.076%	484,045	+57.895%
2022-10-12	0.6000	0.6279	0.5762	0.5762	-3.967%	4,138	+56.196%
2022-10-11	0.5778	0.6140	0.5500	0.6000	+7.643%	124,100	+50.000%
2022-10-10	0.6100	0.6100	0.5223	0.5574	-8.623%	232,073	+61.464%
2022-10-07	0.6005	0.6799	0.5900	0.6100	+1.718%	228,290	+47.541%
2022-10-06	0.6110	0.6299	0.5610	0.5997	-1.849%	112,398	+50.075%
2022-10-05	0.5598	0.6429	0.5500	0.6110	+9.146%	411,454	+47.300%
2022-10-04	0.5200	0.5650	0.5200	0.5598	+1.782%	186,747	+60.772%
2022-09-30	0.5390	0.5530	0.4930	0.5500	+10.000%	127,605	+63.636%
2022-09-29	0.5995	0.5995	0.5000	0.5000	-7.407%	114,549	+80.000%
2022-09-28	0.4200	0.5500	0.4122	0.5400	-3.571%	206,338	+66.667%
2022-09-27	0.5800	0.6000	0.5500	0.5600	+7.692%	586,773	+60.714%
2022-09-26	0.3311	0.5600	0.3311	0.5200	+173.828%	2,082,990	+73.077%
2022-09-23	0.1347	0.1899	0.1347	0.1899	+18.688%	1,404	+373.934%
2022-09-22	0.1360	0.1898	0.1360	0.1600	-15.745%	11,840	+462.500%
2022-09-19	0.1675	0.1899	0.1675	0.1899	-5.003%	550	+373.934%
2022-09-15	0.2100	0.2100	0.1950	0.1999	-4.810%	3,780	+350.225%
2022-09-13	0.2099	0.2100	0.1647	0.2100	-4.502%	11,715	+328.571%
2022-09-09	0.1832	0.2199	0.1832	0.2199	+18.929%	12,002	+309.277%
2022-09-08	0.1899	0.1899	0.1849	0.1849	-2.684%	300	+386.750%
2022-09-07	0.1118	0.1900	0.1118	0.1900	+13.909%	31,470	+373.684%
2022-09-06	0.1647	0.1668	0.1647	0.1668	-12.211%	505	+439.568%
2022-09-02	0.1800	0.1900	0.1788	0.1900	+26.582%	800	+373.684%
2022-09-01	0.1629	0.1788	0.1500	0.1501	-1.574%	22,410	+499.600%
2022-08-31	0.1525	0.1525	0.1525	0.1525	0.000%	300	+490.164%
2022-08-30	0.1526	0.1622	0.1525	0.1525	-17.701%	4,705	+490.164%
2022-08-26	0.2000	0.2000	0.1853	0.1853	-9.344%	2,002	+385.699%
2022-08-25	0.1689	0.2100	0.1501	0.2044	+5.252%	36,579	+340.313%
2022-08-23	0.1594	0.2100	0.1501	0.1942	+2.211%	12,200	+363.440%
2022-08-22	0.1900	0.1900	0.1900	0.1900	-2.564%	2,300	+373.684%
2022-08-19	0.1950	0.1950	0.1950	0.1950	-11.323%	0	+361.538%
2022-08-18	0.2000	0.2199	0.1901	0.2199	+9.950%	92,636	+309.277%
2022-08-17	0.2199	0.2199	0.2000	0.2000	-16.667%	3,871	+350.000%
2022-08-16	0.2400	0.2400	0.2400	0.2400	+7.287%	195	+275.000%
2022-08-15	0.2003	0.2311	0.2000	0.2237	+2.193%	14,205	+302.325%
2022-08-12	0.2295	0.2300	0.2000	0.2189	-7.049%	2,600	+311.147%
2022-08-11	0.2309	0.2355	0.2309	0.2355	+7.045%	700	+282.166%
2022-08-10	0.2267	0.2500	0.2200	0.2200	-11.965%	7,110	+309.091%
2022-08-09	0.2600	0.2600	0.2307	0.2499	-12.927%	2,250	+260.144%
2022-08-08	0.2200	0.2870	0.2200	0.2870	+30.514%	10,000	+213.589%
2022-08-05	0.2199	0.2199	0.2199	0.2199	0.000%	0	+309.277%
2022-08-04	0.2194	0.2200	0.1999	0.2199	+10.005%	2,401	+309.277%
2022-08-03	0.2194	0.2197	0.1999	0.1999	+0.150%	2,400	+350.225%
2022-08-02	0.1698	0.2195	0.1203	0.1996	+9.011%	711	+350.902%
2022-08-01	0.1350	0.1831	0.1247	0.1831	+22.148%	9,730	+391.535%
2022-07-29	0.1350	0.1499	0.1350	0.1499	+3.379%	15,000	+500.400%
2022-07-28	0.1448	0.1450	0.1448	0.1450	-9.318%	320	+520.690%
2022-07-27	0.1322	0.1599	0.1200	0.1599	-1.113%	11,901	+462.852%
2022-07-25	0.1143	0.1740	0.1142	0.1617	+38.087%	103,406	+456.586%
2022-07-22	0.1100	0.1171	0.1100	0.1171	+6.551%	176,500	+668.574%
2022-07-21	0.1142	0.1200	0.1087	0.1099	-6.149%	334,975	+718.926%
2022-07-20	0.1162	0.1199	0.1121	0.1171	-2.335%	11,555	+668.574%
2022-07-19	0.1116	0.1200	0.1100	0.1199	-0.083%	47,291	+650.626%
2022-07-18	0.1225	0.1300	0.1100	0.1200	-7.692%	226,509	+650.000%
2022-07-15	0.1300	0.1300	0.1200	0.1300	+8.333%	1,924	+592.308%
2022-07-14	0.1300	0.1350	0.1200	0.1200	-7.763%	551,282	+650.000%
2022-07-13	0.1369	0.1400	0.1301	0.1301	-7.071%	158,560	+591.776%
2022-07-12	0.1500	0.1500	0.1366	0.1400	-9.677%	352,149	+542.857%
2022-07-08	0.2135	0.2200	0.1550	0.1550	-0.129%	6,200	+480.645%
2022-07-07	0.1599	0.1823	0.1400	0.1552	-6.843%	115,254	+479.897%
2022-07-06	0.2000	0.2000	0.1666	0.1666	-17.320%	10,105	+440.216%
2022-07-05	0.1650	0.2015	0.1650	0.2015	+17.219%	409	+346.650%
2022-07-01	0.2000	0.2522	0.1700	0.1719	-14.136%	187,550	+423.560%
2022-06-30	0.2450	0.2898	0.2002	0.2002	-19.920%	5,100	+349.550%
2022-06-29	0.2500	0.2500	0.2500	0.2500	-21.851%	6,685	+260.000%
2022-06-28	0.2990	0.3199	0.2990	0.3199	+20.717%	810	+181.338%
2022-06-27	0.2650	0.2650	0.2650	0.2650	+1.923%	400	+239.623%
2022-06-24	0.3000	0.3000	0.2600	0.2600	-12.634%	1,500	+246.154%
2022-06-22	0.2826	0.3350	0.2602	0.2976	-12.186%	15,900	+202.419%
2022-06-21	0.3000	0.3447	0.2721	0.3389	-0.324%	22,430	+165.565%
2022-06-17	0.3497	0.3497	0.3000	0.3400	+3.030%	6,256	+164.706%
2022-06-16	0.3033	0.3300	0.3000	0.3300	-5.633%	27,751	+172.727%
2022-06-15	0.3000	0.3498	0.2911	0.3497	+0.662%	9,400	+157.363%
2022-06-13	0.3450	0.3474	0.3450	0.3474	-0.743%	1,350	+159.067%
2022-06-10	0.3400	0.3950	0.3400	0.3500	0.000%	25,500	+157.143%
2022-06-09	0.3500	0.3500	0.3500	0.3500	-12.478%	100	+157.143%
2022-06-08	0.3700	0.4256	0.3640	0.3999	-0.025%	59,368	+125.056%
2022-06-02	0.4000	0.4000	0.4000	0.4000	-13.006%	100	+125.000%
2022-05-31	0.4599	0.4599	0.4288	0.4598	+4.405%	4,225	+95.737%
2022-05-27	0.4100	0.4404	0.4100	0.4404	+2.825%	51,173	+104.360%
2022-05-26	0.4199	0.4325	0.4199	0.4283	+1.976%	4,170	+110.133%
2022-05-25	0.3500	0.4200	0.3500	0.4200	+5.000%	10,182	+114.286%
2022-05-24	0.3999	0.4000	0.3740	0.4000	+0.025%	14,748	+125.000%
2022-05-23	0.3607	0.4019	0.3607	0.3999	-0.818%	904	+125.056%
2022-05-20	0.3955	0.4032	0.3000	0.4032	-3.425%	3,919	+123.214%
2022-05-19	0.3700	0.4300	0.3303	0.4175	+11.304%	36,020	+115.569%
2022-05-18	0.3751	0.3751	0.3751	0.3751	+0.027%	400	+139.936%
2022-05-17	0.4049	0.4050	0.3750	0.3750	-6.507%	13,400	+140.000%
2022-05-16	0.3800	0.4599	0.3800	0.4011	+7.103%	5,200	+124.383%
2022-05-13	0.3850	0.3900	0.3745	0.3745	-3.974%	101,175	+140.320%
2022-05-12	0.4199	0.4300	0.3850	0.3900	0.000%	6,000	+130.769%
2022-05-11	0.3901	0.3901	0.3299	0.3900	-2.524%	18,700	+130.769%
2022-05-10	0.3901	0.4200	0.3900	0.4001	-13.022%	10,209	+124.944%
2022-05-09	0.4501	0.5499	0.3560	0.4600	-20.690%	17,750	+95.652%
2022-05-05	0.4442	0.5800	0.4243	0.5800	+13.725%	3,860	+55.172%
2022-05-04	0.5101	0.5496	0.5100	0.5100	-8.912%	4,050	+76.471%
2022-05-03	0.5598	0.5599	0.5598	0.5599	-0.018%	650	+60.743%
2022-05-02	0.4751	0.5600	0.4501	0.5600	+12.000%	112,382	+60.714%
2022-04-28	0.5001	0.5001	0.5000	0.5000	-0.020%	3,800	+80.000%
2022-04-27	0.4901	0.5001	0.4901	0.5001	-9.073%	936	+79.964%
2022-04-26	0.5500	0.5500	0.5049	0.5500	0.000%	8,090	+63.636%
2022-04-25	0.5014	0.5665	0.5013	0.5500	0.000%	20,785	+63.636%
2022-04-22	0.5400	0.5500	0.5400	0.5500	+1.720%	678	+63.636%
2022-04-21	0.5017	0.5829	0.5017	0.5407	+0.130%	9,840	+66.451%
2022-04-20	0.5016	0.5400	0.5016	0.5400	-1.818%	1,325	+66.667%
2022-04-19	0.5500	0.5899	0.5500	0.5500	+3.793%	76,600	+63.636%
2022-04-18	0.5400	0.5530	0.5299	0.5299	-2.574%	313,201	+69.843%
2022-04-14	0.5302	0.5899	0.5301	0.5439	-6.224%	6,691	+65.472%
2022-04-13	0.5700	0.5801	0.5700	0.5800	+5.455%	5,219	+55.172%
2022-04-12	0.5500	0.5500	0.5500	0.5500	0.000%	1,201	+63.636%
2022-04-11	0.5450	0.5500	0.5450	0.5500	-1.786%	2,101	+63.636%
2022-04-08	0.5500	0.5666	0.5335	0.5600	+1.800%	3,505	+60.714%
2022-04-06	0.5501	0.5550	0.5500	0.5501	-1.785%	4,101	+63.607%
2022-04-04	0.5302	0.5700	0.5301	0.5601	+7.053%	7,816	+60.686%
2022-04-01	0.5800	0.5801	0.5232	0.5232	-9.793%	2,302	+72.018%
2022-03-31	0.5431	0.5899	0.5400	0.5800	-1.628%	282,732	+55.172%
2022-03-30	0.5899	0.5900	0.5400	0.5896	+1.638%	266,570	+52.646%
2022-03-29	0.5300	0.5801	0.5290	0.5801	+9.412%	72,740	+55.146%
2022-03-28	0.5801	0.5900	0.5100	0.5302	-3.600%	37,571	+69.747%
2022-03-25	0.5899	0.5899	0.5100	0.5500	-7.376%	8,600	+63.636%
2022-03-24	0.5588	0.5998	0.5588	0.5938	+13.908%	4,315	+51.566%
2022-03-23	0.4899	0.5213	0.4888	0.5213	+13.326%	17,829	+72.645%
2022-03-22	0.4400	0.4900	0.4398	0.4600	+2.954%	36,649	+95.652%
2022-03-21	0.4598	0.4598	0.4451	0.4468	-1.629%	11,224	+101.432%
2022-03-18	0.4584	0.4699	0.4542	0.4542	-2.302%	7,218	+98.151%
2022-03-17	0.4698	0.4698	0.4600	0.4649	-1.316%	4,062	+93.590%
2022-03-16	0.4400	0.4899	0.4242	0.4711	+5.180%	33,942	+91.042%
2022-03-15	0.4550	0.4580	0.4302	0.4479	-0.555%	2,311	+100.938%
2022-03-14	0.5019	0.5019	0.4500	0.4504	-6.186%	14,786	+99.822%
2022-03-11	0.4675	0.4900	0.4675	0.4801	-3.980%	52,299	+87.461%
2022-03-10	0.4775	0.5000	0.4775	0.5000	+1.399%	900	+80.000%
2022-03-09	0.5099	0.5100	0.4931	0.4931	-3.314%	9,070	+82.519%
2022-03-08	0.5101	0.5102	0.4791	0.5100	-1.487%	18,380	+76.471%
2022-03-07	0.5501	0.5501	0.5177	0.5177	-9.016%	36,511	+73.846%
2022-03-04	0.5631	0.5690	0.5550	0.5690	-0.871%	3,167	+58.172%
2022-03-03	0.5621	0.5740	0.5621	0.5740	-6.286%	300	+56.794%
2022-03-01	0.5800	0.6150	0.5800	0.6125	-2.778%	3,276	+46.939%
2022-02-28	0.5950	0.6300	0.5950	0.6300	+4.983%	13,244	+42.857%
2022-02-25	0.5701	0.6001	0.5698	0.6001	+1.061%	21,595	+49.975%
2022-02-24	0.6099	0.6099	0.5514	0.5938	+2.010%	4,112	+51.566%
2022-02-23	0.6004	0.6004	0.5742	0.5821	-7.603%	11,088	+54.613%
2022-02-22	0.6301	0.6498	0.6000	0.6300	-3.330%	5,191	+42.857%
2022-02-18	0.6001	0.6600	0.6001	0.6517	+2.565%	4,310	+38.100%
2022-02-17	0.6314	0.6500	0.6073	0.6354	-7.913%	23,193	+41.643%
2022-02-16	0.6815	0.6949	0.6499	0.6900	+1.366%	6,174	+30.435%
2022-02-15	0.6800	0.6950	0.6800	0.6807	+0.118%	6,803	+32.217%
2022-02-14	0.6901	0.6911	0.6600	0.6799	+1.478%	2,126	+32.372%
2022-02-11	0.6900	0.7000	0.6314	0.6700	-3.639%	8,352	+34.328%
2022-02-10	0.6999	0.7299	0.6901	0.6953	-0.657%	38,986	+29.441%
2022-02-09	0.7000	0.7300	0.6901	0.6999	0.000%	191,745	+28.590%
2022-02-08	0.7050	0.7299	0.6999	0.6999	+1.405%	9,535	+28.590%
2022-02-07	0.6801	0.6902	0.6500	0.6902	-1.681%	29,023	+30.397%
2022-02-04	0.7000	0.7020	0.7000	0.7020	+1.724%	6,210	+28.205%
2022-02-03	0.6799	0.6901	0.6400	0.6901	+0.745%	3,553	+30.416%
2022-02-02	0.6800	0.6850	0.6800	0.6850	-2.129%	2,912	+31.387%
2022-02-01	0.6910	0.6999	0.6475	0.6999	+0.272%	65,274	+28.590%
2022-01-31	0.7000	0.7000	0.6980	0.6980	+0.273%	10,600	+28.940%
2022-01-28	0.7010	0.7190	0.6590	0.6961	-3.172%	4,396	+29.292%
2022-01-27	0.7849	0.7900	0.6304	0.7189	-3.516%	22,707	+25.191%
2022-01-26	0.8000	0.8020	0.7201	0.7451	-3.221%	22,655	+20.789%
2022-01-25	0.7701	0.7837	0.7500	0.7699	-1.320%	25,572	+16.898%
2022-01-24	0.8999	0.8999	0.7705	0.7802	-9.448%	81,754	+15.355%
2022-01-21	0.9699	0.9700	0.8301	0.8616	-6.854%	60,664	+4.457%
2022-01-20	0.9561	0.9561	0.8500	0.9250	+1.749%	104,511	-2.703%
2022-01-19	0.8601	0.9497	0.8601	0.9091	+9.795%	50,234	-1.001%
2022-01-18	0.8800	0.8850	0.8280	0.8280	-5.035%	70,381	+8.696%
2022-01-14	0.8700	0.8719	0.8601	0.8719	-0.649%	61,200	+3.223%
2022-01-13	0.8701	0.8896	0.8652	0.8776	-0.273%	60,835	+2.552%
2022-01-12	0.8700	0.9000	0.8700	0.8800	+3.529%	16,336	+2.273%
2022-01-11	0.8700	0.8700	0.8351	0.8500	-2.299%	70,249	+5.882%
2022-01-10	0.8800	0.8999	0.8303	0.8700	+0.578%	57,036	+3.448%
2022-01-07	0.8650	0.8650	0.8650	0.8650	-3.878%	1,058	+4.046%
2022-01-06	0.8901	0.9000	0.8375	0.8999	-0.011%	209,641	+0.011%
2022-01-05	0.9400	0.9400	0.8900	0.9000	-5.123%	48,102	0.000%
2022-01-04	0.9400	0.9486	0.9101	0.9486	+3.109%	7,320	-5.123%
2022-01-03	0.9498	0.9499	0.9199	0.9200	-3.127%	27,400	-2.174%
2021-12-31	0.9497	0.9497	0.9497	0.9497	0.000%	300	-5.233%
2021-12-30	0.9349	0.9497	0.9349	0.9497	+0.775%	2,559	-5.233%
2021-12-29	0.9051	0.9498	0.9050	0.9424	+1.344%	29,800	-4.499%
2021-12-28	0.9500	0.9500	0.9050	0.9299	+1.076%	97,055	-3.215%
2021-12-27	0.9100	0.9899	0.9100	0.9200	+3.967%	20,300	-2.174%
2021-12-23	0.9000	0.9381	0.8700	0.8849	-0.551%	44,819	+1.706%
2021-12-22	0.8900	0.8900	0.8800	0.8898	-0.022%	44,860	+1.146%
2021-12-21	0.8800	0.9305	0.8800	0.8900	-1.723%	51,445	+1.124%
2021-12-20	0.8500	0.9100	0.8500	0.9056	+1.741%	15,056	-0.618%
2021-12-17	0.8800	0.8901	0.8800	0.8901	-1.089%	3,593	+1.112%
2021-12-16	0.8800	0.9451	0.8800	0.8999	+0.874%	24,174	+0.011%
2021-12-15	0.9400	0.9400	0.8800	0.8921	-4.075%	211,309	+0.886%
2021-12-14	0.9500	0.9650	0.9100	0.9300	-7.000%	32,268	-3.226%
2021-12-13	1.0001	1.0200	0.9900	1.0000	+3.082%	8,538	-10.000%
2021-12-10	0.9900	1.0000	0.9601	0.9701	-2.990%	10,657	-7.226%
2021-12-09	0.9900	1.0000	0.9600	1.0000	+1.010%	30,239	-10.000%
2021-12-08	0.9500	0.9983	0.9500	0.9900	-0.772%	42,717	-9.091%
2021-12-07	0.9500	0.9977	0.9101	0.9977	+4.977%	185,592	-9.793%
2021-12-06	0.9900	1.0000	0.9409	0.9504	-4.960%	44,090	-5.303%
2021-12-03	1.0000	1.0250	0.9900	1.0000	-0.010%	23,347	-10.000%
2021-12-02	1.0000	1.0299	1.0000	1.0001	+0.010%	8,267	-10.009%
2021-12-01	1.0600	1.0800	1.0000	1.0000	-4.762%	293,439	-10.000%
2021-11-30	1.1000	1.1000	1.0500	1.0500	-4.545%	22,355	-14.286%
2021-11-29	1.1000	1.1296	1.0500	1.1000	+2.804%	61,207	-18.182%
2021-11-26	1.0600	1.0700	1.0201	1.0700	-2.550%	137,888	-15.888%
2021-11-24	1.0900	1.1500	1.0700	1.0980	+0.274%	30,657	-18.033%
2021-11-23	1.2000	1.2000	1.0900	1.0950	-9.497%	87,218	-17.808%
2021-11-22	1.1800	1.2900	1.1800	1.2099	+4.302%	29,880	-25.614%
2021-11-19	1.1600	1.1800	1.1350	1.1600	0.000%	45,333	-22.414%
2021-11-18	1.2000	1.2200	1.1501	1.1600	-1.695%	51,320	-22.414%
2021-11-17	1.2000	1.3100	1.1800	1.1800	-4.065%	28,437	-23.729%
2021-11-16	1.2900	1.4000	1.1800	1.2300	+3.361%	168,458	-26.829%
2021-11-15	1.0400	1.3000	1.0350	1.1900	+14.423%	165,428	-24.370%
2021-11-12	0.9700	1.1000	0.9500	1.0400	+9.462%	173,423	-13.462%
2021-11-11	1.0000	1.0000	0.9461	0.9501	-4.030%	43,185	-5.273%
2021-11-10	0.9550	0.9900	0.9401	0.9900	0.000%	76,232	-9.091%
2021-11-09	0.9400	0.9900	0.9151	0.9900	+5.319%	123,708	-9.091%
2021-11-08	0.9400	0.9500	0.9249	0.9400	0.000%	176,571	-4.255%
2021-11-05	0.9300	0.9908	0.9200	0.9400	+0.470%	104,267	-4.255%
2021-11-04	0.9331	0.9500	0.9331	0.9356	-1.516%	47,056	-3.805%
2021-11-03	0.9199	0.9675	0.9199	0.9500	+7.955%	28,273	-5.263%
2021-11-02	0.9799	0.9799	0.8800	0.8800	-9.269%	30,805	+2.273%
2021-11-01	0.9000	1.0000	0.8901	0.9699	+8.990%	94,754	-7.207%
2021-10-29	0.9001	0.9001	0.8505	0.8899	-4.312%	72,421	+1.135%
2021-10-28	0.9300	0.9500	0.9000	0.9300	+4.530%	104,473	-3.226%
2021-10-27	0.8300	0.9000	0.8299	0.8897	+7.193%	123,272	+1.158%
2021-10-26	0.8000	0.9000	0.7950	0.8300	+3.750%	196,009	+8.434%
2021-10-25	0.7499	0.8000	0.7401	0.8000	+3.346%	91,833	+12.500%
2021-10-22	0.7900	0.7900	0.7741	0.7741	-2.013%	5,802	+16.264%
2021-10-21	0.7800	0.8000	0.7800	0.7900	+3.947%	28,200	+13.924%
2021-10-20	0.7600	0.7600	0.7589	0.7600	+0.013%	32,660	+18.421%
2021-10-19	0.7635	0.7635	0.7401	0.7599	-0.367%	19,769	+18.437%
2021-10-18	0.7499	0.7900	0.7499	0.7627	+1.693%	87,791	+18.002%
2021-10-15	0.7600	0.7600	0.7400	0.7500	-1.329%	71,817	+20.000%
2021-10-14	0.7299	0.7771	0.7200	0.7601	+3.415%	93,899	+18.405%
2021-10-13	0.7600	0.7600	0.7151	0.7350	-4.521%	7,818	+22.449%
2021-10-12	0.6800	0.7800	0.6799	0.7698	+3.663%	332,705	+16.913%
2021-10-11	0.6800	0.8145	0.6500	0.7426	+9.206%	281,590	+21.196%
2021-10-08	0.6100	0.7000	0.5900	0.6800	+13.352%	529,239	+32.353%
2021-10-07	0.6210	0.6211	0.5852	0.5999	-11.323%	146,472	+50.025%
2021-10-06	0.6750	0.6810	0.6610	0.6765	-15.438%	236,651	+33.038%
2021-10-05	0.8700	0.8700	0.6501	0.8000	-8.046%	31,263	+12.500%
2021-10-04	0.5200	0.9000	0.5200	0.8700	+70.588%	64,572	+3.448%
2021-10-01	0.5100	0.5120	0.5100	0.5100	0.000%	50,001	+76.471%

.dark-mode .kLNqgM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kLNqgM{ color: #333333; background-color: white; border: 2px solid #333333; }DCRDWDecarbonization Plus Acquisition Corporation IV Warrantstock NASDAQ

DCRDW
Decarbonization Plus Acquisition Corporation IV Warrant
stock NASDAQ