Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DCRNU
Decarbonization Plus Acquisition Corporation II Unit
stock NASDAQ

Inactive
Jan 13, 2022
9.80USD+1.335%(+0.13)3,089
Pre-market
0.00USD-100.000%(-9.67)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2022-01-13
10.000010.00009.80009.8000+1.335%3,0890.000%
2022-01-12
9.980010.07009.50009.6709-4.296%913+1.335%
2022-01-11
8.930010.19008.930010.1050+11.612%5,389-3.018%
2022-01-10
9.00009.31008.90009.0537-4.698%3,427+8.243%
2022-01-07
10.130010.13009.50009.5000-7.317%3,865+3.158%
2022-01-06
10.100010.250010.060010.2500+1.385%3,044-4.390%
2022-01-05
10.400010.400010.060010.1100-2.882%5,689-3.066%
2022-01-04
10.490010.490010.400010.4100-0.383%11,355-5.860%
2022-01-03
10.450010.480010.450010.4500-0.191%98,434-6.220%
2021-12-31
10.460010.470010.460010.4700-0.191%3,881-6.399%
2021-12-30
10.490010.500010.480010.49000.000%17,963-6.578%
2021-12-29
10.500010.510010.490010.4900-0.095%4,997-6.578%
2021-12-28
10.540010.540010.500010.5000-0.190%40,267-6.667%
2021-12-27
10.530010.540010.510110.5200-0.190%3,903-6.844%
2021-12-23
10.540010.550010.540010.5400+0.034%4,140-7.021%
2021-12-22
10.540010.550010.520010.5364+0.514%115,450-6.989%
2021-12-21
10.550010.630010.460010.4825+0.167%31,306-6.511%
2021-12-20
10.390010.565610.390010.4650+0.021%1,810-6.355%
2021-12-17
10.450010.470010.440010.4628+0.211%7,326-6.335%
2021-12-16
10.534010.590010.440010.4408-0.088%10,937-6.137%
2021-12-15
10.470010.470010.450010.4500-0.191%1,250-6.220%
2021-12-14
10.610010.699910.470010.4700-0.381%8,648-6.399%
2021-12-13
10.600010.600010.500010.5100-0.379%1,691-6.755%
2021-12-10
10.560010.670410.550010.5500-0.378%2,727-7.109%
2021-12-09
10.600010.662210.590010.5900-0.282%8,755-7.460%
2021-12-08
10.660010.660010.620010.6200-0.094%398-7.721%
2021-12-07
10.700010.700010.630010.6300-0.422%10,749-7.808%
2021-12-06
10.560010.675010.550010.6750-0.373%9,739-8.197%
2021-12-03
10.650010.715010.570110.7150-0.511%1,646-8.539%
2021-12-02
10.825010.990010.770010.7700+0.560%1,336-9.006%
2021-12-01
10.710010.710010.710010.7100-0.465%714-8.497%
2021-11-30
10.900010.900010.760010.7600-1.163%1,848-8.922%
2021-11-29
10.900010.900010.870010.8866-0.031%4,355-9.981%
2021-11-26
10.910010.910010.890010.8900-0.548%3,380-10.009%
2021-11-24
11.020011.070010.950010.95000.000%1,741-10.502%
2021-11-23
11.050011.050010.910010.9500-1.262%11,491-10.502%
2021-11-22
11.094511.094511.000011.0900+0.090%2,655-11.632%
2021-11-19
10.940011.110010.940011.0800+1.651%4,916-11.552%
2021-11-18
11.020011.030010.860010.9000-0.999%4,449-10.092%
2021-11-17
11.190011.190011.010011.0100-1.256%6,559-10.990%
2021-11-16
11.280011.300011.150011.15000.000%3,647-12.108%
2021-11-15
11.070011.300011.070011.1500+1.548%43,623-12.108%
2021-11-12
10.962111.000010.780010.9800+1.950%12,096-10.747%
2021-11-11
10.800010.820010.695010.7700+0.748%6,709-9.006%
2021-11-10
10.800010.800010.685010.6900-0.881%6,023-8.326%
2021-11-09
10.900010.900010.760010.7850+0.046%28,974-9.133%
2021-11-08
10.970010.970010.610010.7800+2.374%58,876-9.091%
2021-11-05
10.600010.600010.530010.5300-0.122%2,377-6.933%
2021-11-04
10.580010.580010.530010.5429-0.304%1,004-7.046%
2021-11-03
10.550010.609910.550010.5750+0.332%2,751-7.329%
2021-11-01
10.530010.610010.530010.5400+0.458%5,125-7.021%
2021-10-29
10.491910.491910.491910.4919+0.593%1,614-6.595%
2021-10-28
10.430010.430010.430010.4300+0.192%378-6.040%
2021-10-27
10.530010.530010.410010.4100-0.762%35,599-5.860%
2021-10-26
10.390010.489910.385010.4899+1.450%5,691-6.577%
2021-10-25
10.350010.350010.340010.3400-0.097%2,304-5.222%
2021-10-22
10.350010.350010.280110.3500+0.194%3,239-5.314%
2021-10-21
10.330010.330010.320010.3300+0.291%1,359-5.131%
2021-10-20
10.290110.300010.290110.30000.000%340-4.854%
2021-10-19
10.300010.300010.290010.3000-0.003%1,437-4.854%
2021-10-18
10.320010.330010.290010.3003-0.191%14,156-4.857%
2021-10-15
10.290010.320010.290010.32000.000%2,809-5.039%
2021-10-14
10.312710.320010.312710.32000.000%709-5.039%
2021-10-13
10.260010.320010.260010.3200+0.585%1,074-5.039%
2021-10-12
10.300010.300010.260010.2600-0.388%11,041-4.483%
2021-10-11
10.270010.300010.270010.3000+0.176%1,085-4.854%
2021-10-08
10.281010.281910.275010.2819-0.090%2,747-4.687%
2021-10-07
10.260010.291210.250410.2912+0.304%3,777-4.773%
2021-10-06
10.240010.260010.240010.26000.000%483-4.483%
2021-10-05
10.250010.280010.250010.2600+0.098%306,542-4.483%
2021-10-04
10.420010.420010.250010.2500-0.389%28,979-4.390%
2021-10-01
10.300010.301010.290010.2900-0.194%1,575-4.762%
2021-09-30
10.340010.340010.310010.3100+0.194%1,327-4.947%
2021-09-29
10.290010.300010.290010.29000.000%9,986-4.762%
2021-09-28
10.290010.290010.290010.2900-0.484%298-4.762%
2021-09-24
10.310010.340010.310010.3400+0.291%10,731-5.222%
2021-09-23
10.310010.310010.290010.31000.000%22,584-4.947%
2021-09-22
10.310010.310010.290010.31000.000%6,942-4.947%
2021-09-21
10.309610.310010.300010.31000.000%12,178-4.947%
2021-09-20
10.230010.325010.230010.3100-0.194%2,226-4.947%
2021-09-17
10.320010.330010.310410.3300+0.097%2,829-5.131%
2021-09-16
10.360010.360010.320010.3200-0.024%4,173-5.039%
2021-09-15
10.300010.322510.300010.3225-0.362%486-5.062%
2021-09-13
10.360010.360010.360010.3600+0.290%199-5.405%
2021-09-10
10.300010.360010.300010.3300+0.389%3,119-5.131%
2021-09-09
10.300010.320010.290010.2900+0.097%924-4.762%
2021-09-08
10.260010.280010.260010.2800+0.097%1,962-4.669%
2021-09-07
10.240010.300010.240010.2700+0.195%10,044-4.576%
2021-09-03
10.250010.250010.228710.2500+0.253%6,690-4.390%
2021-09-02
10.200110.250010.200110.2241+0.532%6,212-4.148%
2021-09-01
10.250010.250010.160010.1700-0.684%15,429-3.638%
2021-08-31
10.150110.240010.150110.2400+0.196%2,907-4.297%
2021-08-30
10.150010.220010.150010.2200+0.581%2,059-4.110%
2021-08-27
10.200010.200010.160010.1610-0.333%10,129-3.553%
2021-08-26
10.160010.195010.160010.1950+0.443%502-3.874%
2021-08-25
10.150010.200010.150010.1500-0.295%52,586-3.448%
2021-08-24
10.160010.229610.160010.18000.000%164,132-3.733%
2021-08-23
10.180010.200010.180010.1800-0.391%8,092-3.733%
2021-08-20
10.230010.230010.180210.2200-0.098%2,456-4.110%
2021-08-19
10.290010.290010.110010.23000.000%4,420-4.203%
2021-08-18
10.260010.260010.230010.2300-0.195%6,311-4.203%
2021-08-17
10.220010.250010.170110.2500+0.294%40,574-4.390%
2021-08-16
10.150010.246510.150010.2200-0.195%49,670-4.110%
2021-08-13
10.240010.240010.240010.2400-0.195%8,009-4.297%
2021-08-12
10.260110.316610.249610.2600+0.195%12,715-4.483%
2021-08-11
10.250010.270010.240010.2400-0.098%8,650-4.297%
2021-08-10
10.210010.250010.210010.2500+0.196%26,915-4.390%
2021-08-09
10.251210.251210.230010.2300-0.583%1,000-4.203%
2021-08-06
10.280010.295010.259010.2900+0.390%11,757-4.762%
2021-08-05
10.260010.295010.230010.2500+0.294%2,295-4.390%
2021-08-04
10.280010.280010.210010.2200-1.446%9,541-4.110%
2021-08-03
10.269110.370010.250010.3700+1.171%8,251-5.497%
2021-08-02
10.250010.260010.250010.2500-0.292%1,481-4.390%
2021-07-30
10.261010.280010.260010.2800+0.097%4,301-4.669%
2021-07-29
10.280010.315010.270010.2700-0.097%1,428-4.576%
2021-07-28
10.284110.300010.270010.2800-0.097%47,266-4.669%
2021-07-27
10.280010.300010.280010.2900+0.097%10,489-4.762%
2021-07-26
10.170010.300010.170010.2800-0.194%24,582-4.669%
2021-07-23
10.250110.300010.250110.3000+0.195%4,644-4.854%
2021-07-22
10.250510.300010.250510.2800-0.194%973-4.669%
2021-07-21
10.300010.300010.300010.30000.000%292-4.854%
2021-07-20
10.300010.309210.300010.3000-0.387%2,788-4.854%
2021-07-19
10.290010.350010.280010.3400+0.486%32,207-5.222%
2021-07-16
10.330010.340010.290010.2900-0.194%8,259-4.762%
2021-07-15
10.320010.351210.310010.3100-0.194%54,702-4.947%
2021-07-14
10.348110.348110.330010.3300-0.482%1,334-5.131%
2021-07-13
10.379610.400010.379610.3800+0.096%714-5.588%
2021-07-12
10.377710.400010.370010.37000.000%107,928-5.497%
2021-07-09
10.385010.405010.370010.3700-0.288%5,098-5.497%
2021-07-07
10.430010.430010.400010.40000.000%13,447-5.769%
2021-07-06
10.500010.540010.400010.4000-1.141%43,683-5.769%
2021-07-02
10.500010.520010.450010.5200+0.766%133,522-6.844%
2021-07-01
10.390010.450010.370010.4400+1.065%115,336-6.130%
2021-06-30
10.350010.350010.320010.3300-0.193%137,445-5.131%
2021-06-29
10.450010.450010.300010.3500+0.485%284,554-5.314%
2021-06-28
10.310010.320010.300010.3000+0.097%59,415-4.854%
2021-06-25
10.280010.310010.280010.2900+0.097%38,749-4.762%
2021-06-24
10.330010.350010.280010.2800+0.097%35,174-4.669%
2021-06-23
10.320010.320010.270010.2700+0.097%1,354-4.576%
2021-06-22
10.140010.300010.140010.2600-0.292%190,601-4.483%
2021-06-21
10.320010.320010.270010.2900-0.097%21,219-4.762%
2021-06-18
10.300010.330010.290010.3000-0.290%49,238-4.854%
2021-06-17
10.330010.350010.320010.3300-0.097%19,198-5.131%
2021-06-16
10.270010.350010.270010.3400+0.388%24,155-5.222%
2021-06-15
10.370010.370010.280010.3000-0.290%105,288-4.854%
2021-06-14
10.350010.350010.311210.3300-0.193%31,847-5.131%
2021-06-11
10.350010.390010.350010.3500-0.097%48,666-5.314%
2021-06-10
10.340010.390010.320010.3600+0.193%45,661-5.405%
2021-06-09
10.320010.360010.310010.3400-0.289%189,622-5.222%
2021-06-08
10.290010.370010.280110.3700+0.680%40,615-5.497%
2021-06-07
10.180010.300010.180010.3000+0.684%11,596-4.854%
2021-06-04
10.370010.370010.200010.2300-0.195%91,327-4.203%
2021-06-03
10.210010.250010.210010.2500+0.294%62,790-4.390%
2021-06-02
10.250010.270010.220010.2200-0.195%6,531-4.110%
2021-06-01
10.160010.280010.160010.2400+0.392%102,591-4.297%
2021-05-28
10.190010.250010.140010.2000+0.196%437,967-3.922%
2021-05-27
10.200010.220010.170010.1800+0.296%882,744-3.733%
2021-05-26
10.220010.240010.099910.1500+1.602%2,972,993-3.448%
2021-05-25
9.990010.09009.99009.9900-0.100%98,171-1.902%
2021-05-24
10.000010.02009.990010.0000+0.100%61,126-2.000%
2021-05-21
10.019310.04009.98009.9900+0.201%70,773-1.902%
2021-05-20
10.010010.05009.97009.9700-0.400%96,584-1.705%
2021-05-19
10.020010.060010.010010.01000.000%75,612-2.098%
2021-05-18
10.020010.030010.010010.0100-0.100%60,492-2.098%
2021-05-17
10.070010.070010.000010.0200-0.299%73,361-2.196%
2021-05-14
10.070710.100010.030010.0500-0.396%113,771-2.488%
2021-05-13
10.090010.120010.090010.0900-0.099%72,166-2.874%
2021-05-12
10.077010.120010.077010.1000-0.198%69,407-2.970%
2021-05-11
10.040010.120010.040010.12000.000%28,196-3.162%
2021-05-10
10.135010.135010.110010.1200-0.099%50,009-3.162%
2021-05-07
10.128910.160010.128910.1300-0.197%40,327-3.258%
2021-05-06
10.160010.160010.130010.1500-0.295%16,454-3.448%
2021-05-05
10.160010.180010.130010.1800+0.197%11,744-3.733%
2021-05-04
10.190010.190010.150010.1600-0.196%5,267-3.543%
2021-05-03
10.270010.275010.100010.1800+0.098%174,542-3.733%
2021-04-30
10.130110.230010.130110.1700-0.684%25,329-3.638%
2021-04-29
10.120010.240010.120010.2400+1.086%86,686-4.297%
2021-04-28
10.120010.150010.090010.1300+0.198%30,910-3.258%
2021-04-27
10.120010.130010.100010.11000.000%113,894-3.066%
2021-04-26
10.122610.160010.100010.1100-0.197%23,308-3.066%
2021-04-23
10.120010.180010.100010.1300-0.099%182,133-3.258%
2021-04-22
10.100010.150010.090010.1400+0.198%255,437-3.353%
2021-04-21
10.110010.180010.100010.1200-0.296%29,126-3.162%
2021-04-20
10.130010.210010.110010.15000.000%67,767-3.448%
2021-04-19
10.200010.240010.125010.1500-0.685%551,000-3.448%
2021-04-16
10.160010.300010.160010.2200-0.098%104,384-4.110%
2021-04-15
10.300110.330010.230010.2300-0.535%105,165-4.203%
2021-04-14
10.250010.300010.200110.2850-0.049%72,063-4.716%
2021-04-13
10.270010.350010.225110.2900-0.580%124,098-4.762%
2021-04-12
10.350010.360010.270110.3500+0.388%25,699-5.314%
2021-04-09
10.260010.380010.230010.3100+0.389%94,461-4.947%
2021-04-08
10.300010.300010.200010.2700+0.686%61,775-4.576%
2021-04-07
10.135010.260010.135010.2000+0.990%147,402-3.922%
2021-04-06
10.100010.150010.050010.1000+0.398%113,073-2.970%
2021-04-05
10.100010.220010.050010.0600-0.099%379,104-2.584%
2021-04-01
10.120010.140010.050010.0700+0.099%256,206-2.681%
2021-03-31
10.000010.080010.000010.0600+0.600%27,030-2.584%
2021-03-30
9.990010.03009.990010.00000.000%167,628-2.000%
2021-03-29
10.050010.12009.990010.0000-0.200%271,207-2.000%
2021-03-26
9.940010.14009.940010.0200+1.212%268,735-2.196%
2021-03-25
9.95009.98009.80009.9000-0.202%408,406-1.010%
2021-03-24
10.030010.07009.91009.9200-0.800%242,646-1.210%
2021-03-23
10.217010.21709.970010.0000-1.672%1,127,732-2.000%
2021-03-22
10.250010.270010.150010.1700-0.098%227,766-3.638%
2021-03-19
10.175010.200010.140010.18000.000%69,097-3.733%
2021-03-18
10.320010.340010.140010.1800-1.261%252,951-3.733%
2021-03-17
10.283710.340010.250010.3100-0.194%379,798-4.947%
2021-03-16
10.303110.350010.280010.3300+0.389%49,557-5.131%
2021-03-15
10.270010.340010.260010.2900-0.194%146,652-4.762%
2021-03-12
10.310010.310010.200010.3100-0.290%28,396-4.947%
2021-03-11
10.260010.340010.170010.3400+0.780%147,275-5.222%
2021-03-10
10.410010.410010.190010.2600-1.441%104,449-4.483%
2021-03-09
10.240010.460010.190010.4100+1.462%1,370,659-5.860%
2021-03-08
10.270010.400010.220010.26000.000%434,402-4.483%
2021-03-05
10.140010.285010.110010.2600+0.984%1,229,383-4.483%
2021-03-04
10.300010.456010.120010.1600-1.741%724,815-3.543%
2021-03-03
10.550010.570010.300010.3400-2.728%467,781-5.222%
2021-03-02
10.860010.880010.460010.6300-0.561%282,918-7.808%
2021-03-01
11.150011.150010.645010.6900+0.564%311,785-8.326%
2021-02-26
10.790010.890010.560010.6300-1.116%300,511-7.808%
2021-02-25
11.050011.050010.650010.7500-2.715%431,494-8.837%
2021-02-24
11.100011.140011.010011.0500-0.090%300,677-11.312%
2021-02-23
11.240011.240010.620011.0600-2.469%394,244-11.392%
2021-02-22
11.360011.540011.230011.3400-0.874%277,707-13.580%
2021-02-19
11.390011.500011.250011.4400+0.616%590,380-14.336%
2021-02-18
11.300011.410011.140011.37000.000%504,484-13.808%
2021-02-17
11.300011.420011.250011.3700+0.176%119,333-13.808%
2021-02-16
11.350011.490011.200011.3500+1.611%436,537-13.656%
2021-02-12
11.300011.390011.060011.1700-2.018%424,970-12.265%
2021-02-11
11.490011.490011.220011.4000-0.350%343,853-14.035%
2021-02-10
11.500011.550011.350011.4400-0.262%330,558-14.336%
2021-02-09
11.600011.627511.360011.4700-0.693%463,267-14.560%
2021-02-08
11.600011.670011.480011.5500+0.697%1,321,738-15.152%
2021-02-05
11.660011.890011.390011.4700+1.146%2,052,825-14.560%
2021-02-04
11.310011.480011.220011.34000.000%12,812,913-13.580%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC