Dark

DCRNW
Decarbonization Plus Acquisition Corporation II Warrant
stock NASDAQ

Inactive

Jan 13, 2022

1.39USD-6.081%(-0.09)261,267

Pre-market

0.00USD-100.000%(-1.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-13	1.4900	1.5100	1.3800	1.3900	-6.081%	261,267	0.000%
2022-01-12	1.6500	1.6500	1.3500	1.4800	-0.671%	303,464	-6.081%
2022-01-11	1.3900	1.5797	1.2600	1.4900	+17.323%	430,433	-6.711%
2022-01-10	1.4400	1.4400	1.1200	1.2700	-11.806%	187,437	+9.449%
2022-01-07	1.2700	1.4500	1.1400	1.4400	+14.286%	337,453	-3.472%
2022-01-06	1.3500	1.3501	1.1600	1.2600	-11.833%	316,476	+10.317%
2022-01-05	1.4800	1.4800	1.3700	1.4291	-0.757%	93,218	-2.736%
2022-01-04	1.5100	1.5700	1.4100	1.4400	-4.636%	164,228	-3.472%
2022-01-03	1.5200	1.6000	1.4900	1.5100	-3.816%	104,737	-7.947%
2021-12-31	1.6300	1.6300	1.5600	1.5699	-0.639%	63,517	-11.459%
2021-12-30	1.5700	1.6400	1.5100	1.5800	-2.469%	84,204	-12.025%
2021-12-29	1.6600	1.6600	1.5700	1.6200	-2.977%	58,563	-14.198%
2021-12-28	1.8400	1.8400	1.5900	1.6697	-1.201%	169,536	-16.752%
2021-12-27	1.7000	1.7800	1.6800	1.6900	-2.594%	85,718	-17.751%
2021-12-23	1.8000	1.8900	1.7200	1.7350	-7.219%	82,943	-19.885%
2021-12-22	1.7900	1.8800	1.7000	1.8700	+10.324%	105,203	-25.668%
2021-12-21	1.8099	1.8399	1.6601	1.6950	+0.415%	77,234	-17.994%
2021-12-20	1.7100	1.7507	1.6300	1.6880	-1.287%	64,631	-17.654%
2021-12-17	1.7316	1.8200	1.7100	1.7100	-1.156%	34,743	-18.713%
2021-12-16	1.8600	1.8600	1.7000	1.7300	-2.260%	73,401	-19.653%
2021-12-15	1.7800	1.8000	1.7200	1.7700	-0.562%	92,550	-21.469%
2021-12-14	1.8300	1.9900	1.7800	1.7800	-2.198%	98,305	-21.910%
2021-12-13	1.9300	1.9300	1.7506	1.8200	-6.181%	127,481	-23.626%
2021-12-10	1.9800	1.9899	1.8700	1.9399	-3.005%	26,523	-28.347%
2021-12-09	2.0000	2.0200	1.9000	2.0000	0.000%	49,970	-30.500%
2021-12-08	2.0161	2.0161	1.9066	2.0000	+0.503%	47,744	-30.500%
2021-12-07	2.0299	2.0299	1.8200	1.9900	+10.556%	103,233	-30.151%
2021-12-06	1.8000	1.8000	1.8000	1.8000	-9.091%	96,158	-22.778%
2021-12-03	2.0500	2.0500	1.8700	1.9800	-1.980%	106,378	-29.798%
2021-12-02	2.0100	2.0500	2.0050	2.0200	+0.498%	298,678	-31.188%
2021-12-01	2.0300	2.1500	2.0100	2.0100	-2.427%	161,924	-30.846%
2021-11-30	2.1500	2.2384	2.0100	2.0600	-5.505%	191,947	-32.524%
2021-11-29	2.1800	2.3800	2.1800	2.1800	-2.242%	122,118	-36.239%
2021-11-26	2.2200	2.3000	2.1800	2.2300	-5.106%	103,855	-37.668%
2021-11-24	2.2000	2.3799	2.1500	2.3500	+7.798%	81,639	-40.851%
2021-11-23	2.1900	2.3800	2.1500	2.1800	-5.217%	252,400	-36.239%
2021-11-22	2.4800	2.5100	2.1800	2.3000	+1.770%	155,531	-39.565%
2021-11-19	2.3000	2.4500	2.1200	2.2600	+0.462%	167,880	-38.496%
2021-11-18	2.4000	2.4500	2.1440	2.2496	-3.863%	207,957	-38.211%
2021-11-17	2.5300	2.5300	2.2500	2.3400	-8.055%	209,839	-40.598%
2021-11-16	2.7400	2.7400	2.4100	2.5450	-3.962%	254,417	-45.383%
2021-11-15	2.4300	2.8500	2.4300	2.6500	+11.065%	406,520	-47.547%
2021-11-12	2.3700	2.4199	2.2500	2.3860	+6.518%	291,899	-41.744%
2021-11-11	2.1500	2.3400	2.0600	2.2400	+4.186%	172,853	-37.946%
2021-11-10	2.5000	2.5000	2.0100	2.1500	-3.587%	371,666	-35.349%
2021-11-09	2.2400	2.2400	2.0100	2.2300	+8.780%	357,377	-37.668%
2021-11-08	1.9700	2.1999	1.7299	2.0500	+27.329%	999,865	-32.195%
2021-11-05	1.7000	1.7000	1.6000	1.6100	-1.227%	155,235	-13.665%
2021-11-04	1.7000	1.7000	1.6100	1.6300	-2.395%	205,015	-14.724%
2021-11-03	1.7000	1.7000	1.6100	1.6700	+0.602%	148,023	-16.766%
2021-11-02	1.6500	1.7000	1.6400	1.6600	+0.606%	287,988	-16.265%
2021-11-01	1.6800	1.7100	1.6100	1.6500	+6.796%	382,142	-15.758%
2021-10-29	1.6400	1.6400	1.4700	1.5450	+0.325%	263,052	-10.032%
2021-10-28	1.4500	1.5793	1.4300	1.5400	+6.944%	484,419	-9.740%
2021-10-27	1.4600	1.4700	1.4000	1.4400	+2.128%	117,630	-3.472%
2021-10-26	1.3300	1.4500	1.3295	1.4100	+6.015%	121,689	-1.418%
2021-10-25	1.3200	1.3500	1.2800	1.3300	+0.758%	121,118	+4.511%
2021-10-22	1.2680	1.3200	1.2400	1.3200	+2.876%	36,452	+5.303%
2021-10-21	1.3000	1.3100	1.2500	1.2831	+0.242%	59,673	+8.331%
2021-10-20	1.2800	1.2800	1.2200	1.2800	+3.226%	8,422	+8.594%
2021-10-19	1.2900	1.2900	1.1900	1.2400	+0.813%	43,068	+12.097%
2021-10-18	1.2800	1.3400	1.2200	1.2300	-0.806%	35,603	+13.008%
2021-10-15	1.2200	1.2600	1.1800	1.2400	0.000%	21,641	+12.097%
2021-10-14	1.2200	1.2550	1.2200	1.2400	+3.333%	32,979	+12.097%
2021-10-13	1.1500	1.2800	1.1500	1.2000	+2.564%	44,482	+15.833%
2021-10-12	1.2200	1.2200	1.1500	1.1700	0.000%	68,863	+18.803%
2021-10-11	1.1500	1.2600	1.1500	1.1700	-2.500%	17,186	+18.803%
2021-10-08	1.1500	1.2100	1.1400	1.2000	-1.639%	13,444	+15.833%
2021-10-07	1.1800	1.2300	1.1400	1.2200	+4.274%	40,579	+13.934%
2021-10-06	1.1000	1.2100	1.0900	1.1700	+2.632%	90,882	+18.803%
2021-10-05	1.1700	1.2800	1.1200	1.1400	-5.000%	190,133	+21.930%
2021-10-04	1.2800	1.2800	1.1600	1.2000	-2.439%	90,702	+15.833%
2021-10-01	1.2000	1.2700	1.1700	1.2300	0.000%	68,571	+13.008%
2021-09-30	1.3600	1.3600	1.2000	1.2300	-3.906%	102,565	+13.008%
2021-09-29	1.3500	1.3600	1.2500	1.2800	-3.759%	123,117	+8.594%
2021-09-28	1.3567	1.3600	1.2400	1.3300	+0.377%	57,330	+4.511%
2021-09-27	1.3001	1.3500	1.3000	1.3250	+0.379%	43,826	+4.906%
2021-09-24	1.3499	1.3800	1.2979	1.3200	0.000%	79,357	+5.303%
2021-09-23	1.3600	1.3700	1.2900	1.3200	0.000%	41,624	+5.303%
2021-09-22	1.3300	1.3600	1.3060	1.3200	-0.752%	35,913	+5.303%
2021-09-21	1.3100	1.3500	1.2600	1.3300	-2.206%	44,152	+4.511%
2021-09-20	1.2900	1.3800	1.2601	1.3600	-2.158%	39,711	+2.206%
2021-09-17	1.3000	1.4000	1.3000	1.3900	0.000%	28,846	0.000%
2021-09-16	1.3400	1.4100	1.3200	1.3900	+2.206%	23,874	0.000%
2021-09-15	1.3500	1.3900	1.3300	1.3600	+1.485%	13,374	+2.206%
2021-09-14	1.4100	1.4200	1.3400	1.3401	-1.463%	41,281	+3.724%
2021-09-13	1.4100	1.4200	1.3500	1.3600	-0.730%	76,795	+2.206%
2021-09-10	1.3100	1.4000	1.3100	1.3700	+5.385%	109,750	+1.460%
2021-09-09	1.2000	1.3100	1.2000	1.3000	+3.175%	55,447	+6.923%
2021-09-08	1.2500	1.2600	1.2000	1.2600	+2.439%	31,806	+10.317%
2021-09-07	1.2400	1.2600	1.1200	1.2300	+2.500%	56,535	+13.008%
2021-09-03	1.1500	1.2200	1.1500	1.2000	0.000%	28,362	+15.833%
2021-09-02	1.2000	1.2100	1.1600	1.2000	+0.840%	59,793	+15.833%
2021-09-01	1.1500	1.1900	1.1000	1.1900	+5.310%	48,351	+16.807%
2021-08-31	1.0800	1.1500	1.0800	1.1300	-0.009%	15,305	+23.009%
2021-08-30	1.1300	1.1500	1.0800	1.1301	+0.453%	80,266	+22.998%
2021-08-27	1.0900	1.1400	1.0400	1.1250	+1.351%	127,103	+23.556%
2021-08-26	1.1100	1.1200	1.0800	1.1100	+1.835%	68,061	+25.225%
2021-08-25	1.1300	1.1420	1.0800	1.0900	-4.386%	146,525	+27.523%
2021-08-24	1.1800	1.1800	1.1000	1.1400	+3.636%	108,588	+21.930%
2021-08-23	1.0600	1.1200	1.0600	1.1000	0.000%	17,373	+26.364%
2021-08-20	1.1500	1.1634	1.0900	1.1000	-4.348%	166,963	+26.364%
2021-08-19	1.1500	1.1800	1.1400	1.1500	0.000%	70,856	+20.870%
2021-08-18	1.1500	1.1800	1.1500	1.1500	-0.862%	104,275	+20.870%
2021-08-17	1.1500	1.2000	1.1500	1.1600	+0.870%	315,089	+19.828%
2021-08-16	1.1600	1.2100	1.1500	1.1500	-0.862%	131,913	+20.870%
2021-08-13	1.1650	1.1650	1.1600	1.1600	-1.695%	122,187	+19.828%
2021-08-12	1.2000	1.2000	1.1700	1.1800	-2.479%	102,454	+17.797%
2021-08-11	1.2000	1.2100	1.1800	1.2100	+0.833%	18,835	+14.876%
2021-08-10	1.2000	1.2200	1.1500	1.2000	+1.695%	176,609	+15.833%
2021-08-09	1.2300	1.2300	1.1700	1.1800	-2.479%	129,772	+17.797%
2021-08-06	1.2000	1.2150	1.2000	1.2100	+2.542%	31,302	+14.876%
2021-08-05	1.1500	1.2800	1.1200	1.1800	+6.306%	163,465	+17.797%
2021-08-04	1.2050	1.2050	1.0700	1.1100	-5.932%	195,827	+25.225%
2021-08-03	1.2000	1.2000	1.1500	1.1800	0.000%	73,267	+17.797%
2021-08-02	1.2700	1.2700	1.1800	1.1800	-4.065%	89,778	+17.797%
2021-07-30	1.3000	1.3000	1.2100	1.2300	-3.150%	168,740	+13.008%
2021-07-29	1.3200	1.3200	1.2500	1.2700	+1.600%	78,873	+9.449%
2021-07-28	1.3300	1.3300	1.2400	1.2500	-6.716%	347,145	+11.200%
2021-07-27	1.3140	1.3400	1.2900	1.3400	+3.876%	149,939	+3.731%
2021-07-26	1.3001	1.3300	1.2900	1.2900	-3.008%	130,152	+7.752%
2021-07-23	1.3200	1.3499	1.2900	1.3300	+0.758%	72,248	+4.511%
2021-07-22	1.3467	1.3700	1.3000	1.3200	+1.538%	162,341	+5.303%
2021-07-21	1.3700	1.4100	1.3000	1.3000	-6.475%	117,237	+6.923%
2021-07-20	1.4500	1.4500	1.3690	1.3900	-0.714%	70,508	0.000%
2021-07-19	1.3250	1.4200	1.2750	1.4000	+4.478%	293,353	-0.714%
2021-07-16	1.4299	1.4600	1.3000	1.3400	-5.634%	328,573	+3.731%
2021-07-15	1.4600	1.4810	1.4000	1.4200	-3.401%	236,014	-2.113%
2021-07-14	1.5201	1.5400	1.4600	1.4700	-3.296%	116,835	-5.442%
2021-07-13	1.5900	1.5900	1.5100	1.5201	-4.994%	206,268	-8.559%
2021-07-12	1.6000	1.6900	1.5500	1.6000	+0.629%	83,993	-13.125%
2021-07-09	1.5999	1.7100	1.5600	1.5900	-0.625%	91,280	-12.579%
2021-07-07	1.6100	1.6500	1.5800	1.6000	-3.030%	325,935	-13.125%
2021-07-06	1.7000	1.8600	1.6200	1.6500	-2.941%	205,165	-15.758%
2021-07-02	1.6000	1.7400	1.5900	1.7000	+10.390%	335,975	-18.235%
2021-07-01	1.5200	1.5900	1.4500	1.5400	+5.479%	233,248	-9.740%
2021-06-30	1.4200	1.4700	1.3600	1.4600	+7.353%	239,512	-4.795%
2021-06-29	1.3700	1.4200	1.3100	1.3600	+2.256%	217,406	+2.206%
2021-06-28	1.3800	1.3800	1.2900	1.3300	+3.906%	228,675	+4.511%
2021-06-25	1.3000	1.3000	1.2400	1.2800	+0.787%	154,468	+8.594%
2021-06-24	1.2699	1.3299	1.2500	1.2700	-0.392%	157,083	+9.449%
2021-06-23	1.2500	1.3300	1.2500	1.2750	+1.190%	150,798	+9.020%
2021-06-22	1.3700	1.3700	1.2200	1.2600	-0.787%	213,930	+10.317%
2021-06-21	1.3000	1.3500	1.2600	1.2700	-4.511%	198,706	+9.449%
2021-06-18	1.3400	1.3900	1.3100	1.3300	-0.746%	202,928	+4.511%
2021-06-17	1.4200	1.4200	1.3300	1.3400	-2.190%	145,890	+3.731%
2021-06-16	1.3000	1.3999	1.2800	1.3700	+4.183%	261,064	+1.460%
2021-06-15	1.4000	1.4502	1.3000	1.3150	-6.071%	373,480	+5.703%
2021-06-14	1.4800	1.4800	1.3801	1.4000	-1.408%	302,170	-0.714%
2021-06-11	1.4600	1.4600	1.4000	1.4200	0.000%	104,632	-2.113%
2021-06-10	1.4100	1.4600	1.3400	1.4200	+4.412%	233,796	-2.113%
2021-06-09	1.3700	1.4192	1.3000	1.3600	-0.730%	507,045	+2.206%
2021-06-08	1.3300	1.3900	1.2800	1.3700	+4.580%	345,077	+1.460%
2021-06-07	1.3000	1.3499	1.2500	1.3100	+1.550%	292,049	+6.107%
2021-06-04	1.3000	1.4300	1.2200	1.2900	+5.306%	377,765	+7.752%
2021-06-03	1.2500	1.2799	1.2100	1.2250	-3.543%	337,270	+13.469%
2021-06-02	1.3600	1.3699	1.2300	1.2700	-7.299%	288,792	+9.449%
2021-06-01	1.2800	1.3900	1.2600	1.3700	+12.295%	383,661	+1.460%
2021-05-28	1.1500	1.3250	1.1301	1.2200	+7.965%	667,684	+13.934%
2021-05-27	1.1000	1.2200	1.0877	1.1300	+7.619%	982,431	+23.009%
2021-05-26	1.1500	1.1500	0.9600	1.0500	+1.942%	2,699,827	+32.381%
2021-05-25	1.0700	1.1300	1.0200	1.0300	+0.980%	23,877	+34.951%
2021-05-24	1.0500	1.0700	1.0000	1.0200	-1.923%	25,756	+36.275%
2021-05-21	1.0700	1.0700	1.0000	1.0400	+5.051%	26,903	+33.654%
2021-05-20	1.0800	1.0900	0.9801	0.9900	-9.174%	22,283	+40.404%
2021-05-19	1.0500	1.1200	1.0500	1.0900	-1.696%	22,256	+27.523%
2021-05-18	1.1050	1.1200	1.0600	1.1088	-0.108%	25,220	+25.361%
2021-05-17	1.0800	1.1300	1.0800	1.1100	-0.893%	25,749	+25.225%
2021-05-14	1.1222	1.1400	1.1000	1.1200	+0.901%	34,760	+24.107%
2021-05-13	1.1200	1.1200	1.1100	1.1100	0.000%	16,224	+25.225%
2021-05-12	1.1101	1.1270	1.1100	1.1100	-2.632%	26,951	+25.225%
2021-05-11	1.1100	1.1500	1.0800	1.1400	-2.564%	14,019	+21.930%
2021-05-10	1.1150	1.1700	1.1100	1.1700	0.000%	25,219	+18.803%
2021-05-07	1.1400	1.1800	1.0900	1.1700	0.000%	37,805	+18.803%
2021-05-06	1.1100	1.1700	1.1100	1.1700	+5.405%	10,961	+18.803%
2021-05-05	1.1150	1.2000	1.0801	1.1100	-7.492%	18,774	+25.225%
2021-05-04	1.1000	1.1999	1.0800	1.1999	+4.339%	23,057	+15.843%
2021-05-03	1.1900	1.1900	1.0800	1.1500	+3.604%	50,434	+20.870%
2021-04-30	1.1100	1.1800	1.1100	1.1100	-7.500%	35,403	+25.225%
2021-04-29	1.1200	1.2000	1.1100	1.2000	+2.564%	3,954	+15.833%
2021-04-28	1.0900	1.1750	1.0900	1.1700	+7.339%	31,822	+18.803%
2021-04-27	1.1000	1.1750	1.0600	1.0900	+0.926%	28,728	+27.523%
2021-04-26	1.1450	1.2000	1.0800	1.0800	-0.917%	20,157	+28.704%
2021-04-23	1.0800	1.2000	1.0800	1.0900	-1.802%	67,069	+27.523%
2021-04-22	1.1900	1.1900	1.0000	1.1100	0.000%	133,208	+25.225%
2021-04-21	1.1500	1.2700	1.1100	1.1100	-3.478%	17,359	+25.225%
2021-04-20	1.3300	1.3400	1.1200	1.1500	+4.545%	18,792	+20.870%
2021-04-19	1.2900	1.3400	1.1000	1.1000	-17.910%	165,415	+26.364%
2021-04-16	1.2700	1.4000	1.2600	1.3400	+0.375%	57,060	+3.731%
2021-04-15	1.3500	1.4700	1.2600	1.3350	-1.838%	32,156	+4.120%
2021-04-14	1.2600	1.6300	1.2500	1.3600	0.000%	23,702	+2.206%
2021-04-13	1.3000	2.5000	1.2000	1.3600	+0.741%	129,221	+2.206%
2021-04-12	1.3000	1.4509	1.2700	1.3500	+3.053%	11,105	+2.963%
2021-04-09	1.2299	1.7100	1.2098	1.3100	+6.504%	60,883	+6.107%
2021-04-08	1.2000	1.3250	1.1500	1.2300	+2.500%	65,214	+13.008%
2021-04-07	1.1500	1.3600	1.1500	1.2000	+7.143%	99,907	+15.833%
2021-04-06	1.1500	1.1500	1.0599	1.1200	-2.609%	48,331	+24.107%
2021-04-05	1.3000	1.3000	1.1100	1.1500	-54.000%	81,358	+20.870%
2021-03-31	2.5000	2.5000	2.5000	2.5000	0.000%	1	-44.400%

.dark-mode .ZhXqTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZhXqTL{ color: #333333; background-color: white; border: 2px solid #333333; }DCRNWDecarbonization Plus Acquisition Corporation II Warrantstock NASDAQ

DCRNW
Decarbonization Plus Acquisition Corporation II Warrant
stock NASDAQ