Dark

DCRN
Decarbonization Plus Acquisition Corporation II Class A Common stock
stock NASDAQ

Inactive

Jan 13, 2022

9.33USD+0.107%(+0.01)260,618

Pre-market

0.00USD-100.000%(-9.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-13	9.4000	9.5500	9.1400	9.3300	+0.107%	260,618	0.000%
2022-01-12	9.9600	9.9600	9.1400	9.3200	-0.851%	356,132	+0.107%
2022-01-11	8.9100	9.8800	8.8400	9.4000	+7.062%	674,177	-0.745%
2022-01-10	9.1600	9.2000	8.5100	8.7800	-1.570%	416,337	+6.264%
2022-01-07	9.4820	9.7600	8.8200	8.9200	-8.700%	997,870	+4.596%
2022-01-06	9.9500	9.9500	9.7300	9.7700	-1.908%	1,530,096	-4.504%
2022-01-05	9.9550	9.9700	9.9500	9.9600	0.000%	885,070	-6.325%
2022-01-04	9.9700	9.9700	9.9500	9.9600	0.000%	1,252,687	-6.325%
2022-01-03	9.9700	9.9750	9.9500	9.9600	-0.100%	1,051,699	-6.325%
2021-12-31	9.9600	9.9700	9.9500	9.9700	+0.201%	479,709	-6.419%
2021-12-30	9.9600	9.9700	9.9500	9.9500	-0.100%	720,200	-6.231%
2021-12-29	9.9700	9.9700	9.9600	9.9600	-0.100%	2,103,675	-6.325%
2021-12-28	9.9600	9.9750	9.9500	9.9700	+0.100%	1,399,284	-6.419%
2021-12-27	9.9700	9.9750	9.9600	9.9600	0.000%	711,660	-6.325%
2021-12-23	9.9700	9.9700	9.9500	9.9600	+0.101%	803,408	-6.325%
2021-12-22	9.9600	9.9700	9.9300	9.9500	+0.101%	1,022,274	-6.231%
2021-12-21	9.9500	9.9600	9.9210	9.9400	+0.202%	631,808	-6.137%
2021-12-20	9.9000	9.9200	9.8775	9.9200	+0.202%	445,208	-5.948%
2021-12-17	9.9000	9.9200	9.8900	9.9000	0.000%	532,996	-5.758%
2021-12-16	9.9100	9.9200	9.8650	9.9000	0.000%	568,691	-5.758%
2021-12-15	9.9900	9.9900	9.8700	9.9000	0.000%	395,435	-5.758%
2021-12-14	9.9200	9.9400	9.8900	9.9000	-0.202%	677,980	-5.758%
2021-12-13	9.9400	9.9600	9.9100	9.9200	-0.302%	434,630	-5.948%
2021-12-10	9.9500	10.0000	9.9200	9.9500	0.000%	572,250	-6.231%
2021-12-09	9.9900	10.0000	9.9400	9.9500	-0.201%	761,670	-6.231%
2021-12-08	10.0000	10.0200	9.9600	9.9700	+0.100%	726,130	-6.419%
2021-12-07	10.0500	10.0500	9.9600	9.9600	-0.300%	455,830	-6.325%
2021-12-06	9.9900	10.0000	9.9500	9.9900	-0.100%	974,156	-6.607%
2021-12-03	10.0200	10.0400	9.9400	10.0000	-0.299%	792,373	-6.700%
2021-12-02	10.0200	10.1000	9.9850	10.0300	+0.100%	550,887	-6.979%
2021-12-01	10.1100	10.1100	10.0000	10.0200	-0.595%	658,676	-6.886%
2021-11-30	10.1700	10.2200	10.0500	10.0800	-0.982%	1,033,009	-7.440%
2021-11-29	10.1800	10.2500	10.1200	10.1800	-0.098%	596,559	-8.350%
2021-11-26	10.1800	10.2050	10.1400	10.1900	-0.391%	381,904	-8.440%
2021-11-24	10.2500	10.2900	10.2000	10.2300	-0.195%	363,981	-8.798%
2021-11-23	10.2200	10.2800	10.2001	10.2500	+0.098%	841,874	-8.976%
2021-11-22	10.3100	10.3700	10.1650	10.2400	-0.583%	816,478	-8.887%
2021-11-19	10.2000	10.3300	10.1500	10.3000	+0.881%	1,090,965	-9.417%
2021-11-18	10.2900	10.3000	10.1100	10.2100	-0.390%	1,422,215	-8.619%
2021-11-17	10.3500	10.3800	10.1900	10.2500	-0.582%	1,017,637	-8.976%
2021-11-16	10.4200	10.4300	10.2150	10.3100	-0.097%	2,022,998	-9.505%
2021-11-15	10.2391	10.4300	10.2000	10.3200	+1.675%	4,212,506	-9.593%
2021-11-12	10.1000	10.2300	10.0400	10.1500	+0.995%	2,612,398	-8.079%
2021-11-11	10.0300	10.0700	10.0200	10.0500	+0.400%	933,970	-7.164%
2021-11-10	10.1000	10.1000	9.9900	10.0100	-0.891%	1,330,704	-6.793%
2021-11-09	10.1900	10.1900	10.0600	10.1000	-0.394%	1,454,685	-7.624%
2021-11-08	10.1600	10.2100	10.0300	10.1400	+1.502%	4,755,808	-7.988%
2021-11-05	10.0000	10.0300	9.9800	9.9900	0.000%	170,554	-6.607%
2021-11-04	10.0100	10.0100	9.9800	9.9900	-0.100%	276,931	-6.607%
2021-11-03	10.0100	10.0200	9.9900	10.0000	+0.200%	1,480,072	-6.700%
2021-11-02	10.0500	10.0500	9.9800	9.9800	-0.300%	402,816	-6.513%
2021-11-01	10.1000	10.1000	9.9800	10.0100	+0.200%	2,124,746	-6.793%
2021-10-29	9.9800	10.0000	9.9600	9.9900	+0.201%	707,979	-6.607%
2021-10-28	9.9900	10.0100	9.9500	9.9700	+0.201%	1,221,371	-6.419%
2021-10-27	9.9800	10.0000	9.9500	9.9500	-0.301%	323,555	-6.231%
2021-10-26	9.9300	9.9900	9.9300	9.9800	+0.504%	1,248,295	-6.513%
2021-10-25	9.9400	9.9400	9.9200	9.9300	-0.101%	79,700	-6.042%
2021-10-22	9.9300	9.9400	9.9200	9.9400	+0.303%	281,683	-6.137%
2021-10-21	9.9300	9.9300	9.9000	9.9100	-0.201%	170,941	-5.853%
2021-10-20	9.9100	9.9300	9.9000	9.9300	+0.202%	188,529	-6.042%
2021-10-19	9.9200	9.9299	9.9000	9.9100	+0.101%	37,446	-5.853%
2021-10-18	9.9100	9.9200	9.9000	9.9000	-0.202%	41,165	-5.758%
2021-10-15	9.9200	9.9200	9.9100	9.9200	+0.101%	10,852	-5.948%
2021-10-14	9.9000	9.9200	9.8801	9.9100	+0.101%	347,464	-5.853%
2021-10-13	9.9000	9.9200	9.8900	9.9000	+0.202%	72,482	-5.758%
2021-10-12	9.9000	9.9200	9.8700	9.8800	-0.303%	95,115	-5.567%
2021-10-11	9.8900	9.9100	9.8900	9.9100	0.000%	22,922	-5.853%
2021-10-08	9.9200	9.9200	9.9000	9.9100	+0.101%	14,429	-5.853%
2021-10-07	9.8900	9.9000	9.8900	9.9000	+0.051%	39,829	-5.758%
2021-10-06	9.8800	9.9000	9.8800	9.8950	+0.152%	37,051	-5.710%
2021-10-05	9.9000	9.9000	9.8600	9.8800	-0.101%	348,589	-5.567%
2021-10-04	9.9200	9.9300	9.8700	9.8900	-0.302%	77,633	-5.662%
2021-10-01	9.9200	9.9300	9.8800	9.9200	+0.507%	64,546	-5.948%
2021-09-30	9.9100	9.9100	9.8700	9.8700	-0.202%	50,196	-5.471%
2021-09-29	9.9000	9.9000	9.8700	9.8900	-0.101%	133,611	-5.662%
2021-09-28	9.9000	9.9100	9.8700	9.9000	+0.202%	347,756	-5.758%
2021-09-27	9.9000	9.9100	9.8800	9.8800	-0.152%	37,968	-5.567%
2021-09-24	9.9100	9.9100	9.8700	9.8950	+0.253%	20,132	-5.710%
2021-09-23	9.9000	9.9004	9.8700	9.8700	0.000%	45,053	-5.471%
2021-09-22	9.9000	9.9050	9.8560	9.8700	0.000%	88,382	-5.471%
2021-09-21	9.8800	9.9000	9.8700	9.8700	-0.101%	64,264	-5.471%
2021-09-20	9.8400	9.9000	9.8400	9.8800	-0.101%	38,858	-5.567%
2021-09-17	9.9000	9.9000	9.8800	9.8900	0.000%	128,152	-5.662%
2021-09-16	9.8800	9.9200	9.8800	9.8900	0.000%	66,662	-5.662%
2021-09-15	9.9000	9.9100	9.8800	9.8900	0.000%	27,870	-5.662%
2021-09-14	9.8800	9.9100	9.8800	9.8900	-0.101%	49,544	-5.662%
2021-09-13	9.9000	9.9200	9.8800	9.9000	0.000%	206,172	-5.758%
2021-09-10	9.9300	9.9300	9.8750	9.9000	0.000%	33,863	-5.758%
2021-09-09	9.8900	9.9000	9.8800	9.9000	+0.101%	23,637	-5.758%
2021-09-08	9.8900	9.9000	9.8800	9.8900	+0.101%	28,356	-5.662%
2021-09-07	9.8600	9.9300	9.8600	9.8800	+0.101%	432,765	-5.567%
2021-09-03	9.8500	9.9200	9.8483	9.8700	+0.203%	104,308	-5.471%
2021-09-02	9.8800	9.8800	9.8500	9.8500	-0.101%	72,632	-5.279%
2021-09-01	9.8700	9.8700	9.8500	9.8600	0.000%	110,991	-5.375%
2021-08-31	9.8700	9.8700	9.8500	9.8600	+0.102%	123,876	-5.375%
2021-08-30	9.8600	9.8790	9.8400	9.8500	0.000%	60,089	-5.279%
2021-08-27	9.8700	9.8700	9.8200	9.8500	-0.101%	65,413	-5.279%
2021-08-26	9.8200	9.8600	9.8200	9.8600	+0.203%	50,136	-5.375%
2021-08-25	9.8400	9.8700	9.8200	9.8400	0.000%	389,435	-5.183%
2021-08-24	9.8800	9.8800	9.8200	9.8400	-0.304%	249,547	-5.183%
2021-08-23	9.8800	9.8800	9.8500	9.8700	+0.101%	29,131	-5.471%
2021-08-20	9.8800	9.8800	9.8400	9.8600	0.000%	23,910	-5.375%
2021-08-19	9.8800	9.8800	9.8500	9.8600	-0.202%	185,132	-5.375%
2021-08-18	9.8600	9.9000	9.8500	9.8800	+0.203%	674,792	-5.567%
2021-08-17	9.8500	9.8700	9.8500	9.8600	-0.202%	161,951	-5.375%
2021-08-16	9.8900	9.8987	9.8500	9.8800	+0.305%	55,031	-5.567%
2021-08-13	9.8700	9.8700	9.8500	9.8500	-0.203%	317,120	-5.279%
2021-08-12	9.8800	9.9050	9.8400	9.8700	-0.202%	123,379	-5.471%
2021-08-11	9.8700	9.9000	9.8500	9.8900	+0.406%	53,255	-5.662%
2021-08-10	9.8800	9.8900	9.8300	9.8500	-0.101%	69,888	-5.279%
2021-08-09	9.9300	9.9300	9.8400	9.8600	-0.505%	86,397	-5.375%
2021-08-06	9.9000	9.9100	9.9000	9.9100	+0.405%	9,980	-5.853%
2021-08-05	9.9000	9.9180	9.8700	9.8700	+0.203%	98,579	-5.471%
2021-08-04	9.9100	9.9500	9.8500	9.8500	-0.756%	611,971	-5.279%
2021-08-03	9.8799	9.9500	9.8700	9.9250	+0.761%	489,000	-5.995%
2021-08-02	9.9000	9.9000	9.8500	9.8500	-0.101%	50,648	-5.279%
2021-07-30	9.8500	9.8800	9.8500	9.8600	-0.202%	63,745	-5.375%
2021-07-29	9.9000	9.9000	9.8600	9.8800	+0.203%	47,155	-5.567%
2021-07-28	9.8800	9.8900	9.8600	9.8600	-0.051%	148,049	-5.375%
2021-07-27	9.8800	9.8900	9.8600	9.8650	+0.051%	82,896	-5.423%
2021-07-26	9.8500	9.8700	9.8500	9.8600	0.000%	24,584	-5.375%
2021-07-23	9.8600	9.8700	9.8600	9.8600	0.000%	60,272	-5.375%
2021-07-22	9.8700	9.8700	9.8600	9.8600	-0.101%	10,803	-5.375%
2021-07-21	9.8500	9.8700	9.8500	9.8700	+0.101%	170,330	-5.471%
2021-07-20	9.8500	9.8800	9.8500	9.8600	0.000%	72,307	-5.375%
2021-07-19	9.8500	9.8800	9.8500	9.8600	0.000%	73,397	-5.375%
2021-07-16	9.8800	9.8800	9.8600	9.8600	0.000%	121,740	-5.375%
2021-07-15	9.8700	9.8800	9.8500	9.8600	+0.102%	419,947	-5.375%
2021-07-14	9.9000	9.9000	9.8500	9.8500	-0.304%	238,968	-5.279%
2021-07-13	9.8700	9.8900	9.8600	9.8800	+0.305%	44,727	-5.567%
2021-07-12	9.8700	9.8800	9.8500	9.8500	-0.203%	123,284	-5.279%
2021-07-09	9.8900	9.8900	9.8700	9.8700	-0.051%	14,228	-5.471%
2021-07-08	9.8750	9.8750	9.8700	9.8750	-0.152%	76,760	-5.519%
2021-07-07	9.8800	9.9000	9.8700	9.8900	+0.101%	232,181	-5.662%
2021-07-06	9.9500	9.9500	9.8800	9.8800	-0.303%	346,185	-5.567%
2021-07-02	9.9100	9.9500	9.9000	9.9100	+0.202%	159,177	-5.853%
2021-07-01	9.8800	9.9100	9.8700	9.8900	+0.203%	163,351	-5.662%
2021-06-30	9.9400	9.9400	9.8600	9.8700	-0.404%	135,618	-5.471%
2021-06-29	9.8900	9.9800	9.8600	9.9100	+0.405%	563,156	-5.853%
2021-06-28	9.9000	9.9000	9.8700	9.8700	-0.101%	50,641	-5.471%
2021-06-25	9.8700	9.9200	9.8700	9.8800	+0.101%	177,668	-5.567%
2021-06-24	9.8600	9.9200	9.8600	9.8700	+0.101%	301,144	-5.471%
2021-06-23	9.8800	9.8900	9.8550	9.8600	0.000%	104,506	-5.375%
2021-06-22	9.8600	9.8900	9.8500	9.8600	+0.102%	479,436	-5.375%
2021-06-21	9.8600	9.8700	9.8500	9.8500	-0.203%	130,344	-5.279%
2021-06-18	9.8900	9.9100	9.8600	9.8700	-0.202%	675,012	-5.471%
2021-06-17	9.8900	9.9000	9.8700	9.8900	0.000%	58,369	-5.662%
2021-06-16	9.8700	9.9000	9.8700	9.8900	+0.203%	97,223	-5.662%
2021-06-15	9.8500	9.8800	9.8500	9.8700	+0.203%	233,719	-5.471%
2021-06-14	9.8600	9.8800	9.8500	9.8500	-0.203%	131,445	-5.279%
2021-06-11	9.9500	9.9500	9.8700	9.8700	-0.304%	170,683	-5.471%
2021-06-10	9.9100	9.9200	9.8692	9.9001	-0.100%	73,794	-5.759%
2021-06-09	9.9000	9.9200	9.8700	9.9100	+0.507%	353,868	-5.853%
2021-06-08	9.8600	9.9016	9.8500	9.8600	+0.102%	262,606	-5.375%
2021-06-07	9.8200	9.8600	9.8200	9.8500	+0.305%	311,225	-5.279%
2021-06-04	9.8400	9.8600	9.8000	9.8200	-0.203%	452,416	-4.990%
2021-06-03	9.8400	9.8500	9.8200	9.8400	+0.306%	361,064	-5.183%
2021-06-02	9.8200	9.8599	9.8100	9.8100	-0.203%	271,646	-4.893%
2021-06-01	9.8300	9.8400	9.8100	9.8300	+0.102%	285,050	-5.086%
2021-05-28	9.8200	9.8300	9.8100	9.8200	0.000%	1,056,055	-4.990%
2021-05-27	9.8500	9.8500	9.8000	9.8200	+0.306%	2,047,188	-4.990%
2021-05-26	9.8669	9.8800	9.7900	9.7900	+1.346%	10,430,742	-4.699%
2021-05-25	9.6900	9.6900	9.6600	9.6600	-0.103%	82,512	-3.416%
2021-05-24	9.6800	9.6800	9.6600	9.6700	-0.103%	30,319	-3.516%
2021-05-21	9.7100	9.7200	9.6700	9.6800	+0.207%	53,969	-3.616%
2021-05-20	9.7000	9.7000	9.6600	9.6600	0.000%	62,369	-3.416%
2021-05-19	9.7000	9.7100	9.6600	9.6600	-0.207%	71,715	-3.416%
2021-05-18	9.7300	9.7300	9.6500	9.6800	+0.103%	61,463	-3.616%
2021-05-17	9.6500	9.6750	9.6500	9.6700	-0.206%	64,931	-3.516%
2021-05-14	9.7220	9.7300	9.6500	9.6900	-0.411%	129,970	-3.715%
2021-05-13	9.7573	9.7600	9.7300	9.7300	-0.307%	35,209	-4.111%
2021-05-12	9.7500	9.7600	9.7200	9.7600	+0.412%	87,704	-4.406%
2021-05-11	9.7500	9.7500	9.7000	9.7200	-0.512%	44,127	-4.012%
2021-05-10	9.7700	9.7905	9.7600	9.7700	0.000%	55,938	-4.504%
2021-05-07	9.7900	9.8000	9.7700	9.7700	-0.306%	49,056	-4.504%
2021-05-06	9.8000	9.8000	9.7800	9.8000	-0.204%	20,119	-4.796%
2021-05-05	9.8000	9.8400	9.7900	9.8200	+0.102%	26,010	-4.990%
2021-05-04	9.8600	9.8600	9.7900	9.8100	-0.305%	28,149	-4.893%
2021-05-03	9.8000	9.8600	9.7700	9.8400	+0.204%	266,206	-5.183%
2021-04-30	9.8000	9.8500	9.7700	9.8200	-0.102%	50,464	-4.990%
2021-04-29	9.7700	9.8300	9.7700	9.8300	+0.614%	12,506	-5.086%
2021-04-28	9.7700	9.7900	9.7600	9.7700	0.000%	66,845	-4.504%
2021-04-27	9.7850	9.7870	9.7500	9.7700	+0.102%	108,738	-4.504%
2021-04-26	9.8090	9.8090	9.7600	9.7600	-0.306%	22,307	-4.406%
2021-04-23	9.7900	9.8200	9.7700	9.7900	+0.205%	210,058	-4.699%
2021-04-22	9.7700	9.8000	9.7300	9.7700	-0.306%	238,859	-4.504%
2021-04-21	9.7500	9.8100	9.7200	9.8000	+0.307%	36,986	-4.796%
2021-04-20	9.7900	9.8273	9.7500	9.7700	-0.711%	269,780	-4.504%
2021-04-19	9.8200	9.8400	9.7100	9.8400	+0.102%	526,373	-5.183%
2021-04-16	9.8200	9.8900	9.8000	9.8300	0.000%	97,349	-5.086%
2021-04-15	9.8970	9.9150	9.8100	9.8300	-0.304%	84,219	-5.086%
2021-04-14	9.8600	9.8800	9.8500	9.8600	-0.404%	461,321	-5.375%
2021-04-13	9.8500	9.9100	9.8500	9.9000	-0.101%	98,216	-5.758%
2021-04-12	9.9550	9.9550	9.9000	9.9100	-0.101%	36,345	-5.853%
2021-04-09	9.9100	9.9800	9.9000	9.9200	0.000%	64,924	-5.948%
2021-04-08	9.9250	9.9500	9.8300	9.9200	+0.813%	140,460	-5.948%
2021-04-07	9.8800	9.9100	9.7635	9.8400	+0.239%	39,008	-5.183%
2021-04-06	9.8500	9.8500	9.7147	9.8165	+0.373%	52,283	-4.956%
2021-04-05	10.1000	10.1000	9.7200	9.7800	+1.663%	159,222	-4.601%
2021-04-01	10.0000	10.1000	9.6000	9.6200	0.000%	9,620	-3.015%

.dark-mode .zsrpl9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zsrpl9{ color: #333333; background-color: white; border: 2px solid #333333; }DCRNDecarbonization Plus Acquisition Corporation II Class A Common stockstock NASDAQ

DCRN
Decarbonization Plus Acquisition Corporation II Class A Common stock
stock NASDAQ