Dark

DDMXW
DD3 Acquisition Corp. II Warrant
stock NASDAQ

Inactive

Nov 30, 2021

1.56USD-9.827%(-0.17)88,092

Pre-market

0.00USD-100.000%(-1.73)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-30	1.7000	1.7000	1.3000	1.5600	-9.827%	88,092	0.000%
2021-11-29	1.7000	1.8000	1.6900	1.7300	-3.889%	12,669	-9.827%
2021-11-26	1.8100	1.9250	1.6500	1.8000	-2.797%	32,559	-13.333%
2021-11-24	1.7600	1.9300	1.7500	1.8518	+0.641%	30,611	-15.758%
2021-11-23	2.0500	2.1600	1.8400	1.8400	-12.796%	19,241	-15.217%
2021-11-22	2.1800	2.2500	2.0000	2.1100	+1.932%	33,056	-26.066%
2021-11-19	2.3100	2.3600	1.9900	2.0700	-9.211%	35,741	-24.638%
2021-11-18	1.9399	3.0000	1.8000	2.2800	+20.000%	144,596	-31.579%
2021-11-17	1.8000	1.9500	1.8000	1.9000	+1.604%	35,127	-17.895%
2021-11-16	1.8700	1.8800	1.8064	1.8700	0.000%	6,480	-16.578%
2021-11-15	1.9200	1.9200	1.7900	1.8700	-2.604%	42,718	-16.578%
2021-11-12	1.8000	1.9400	1.8000	1.9200	+4.348%	15,661	-18.750%
2021-11-11	1.9200	1.9200	1.7453	1.8400	-5.155%	29,575	-15.217%
2021-11-10	2.1101	2.1300	1.9400	1.9400	-11.009%	70,823	-19.588%
2021-11-09	2.1977	2.2300	2.1800	2.1800	+3.318%	16,024	-28.440%
2021-11-08	2.0800	2.2200	2.0800	2.1100	+1.927%	28,426	-26.066%
2021-11-05	2.0101	2.1200	2.0101	2.0701	-5.905%	28,380	-24.641%
2021-11-04	2.0000	2.3100	2.0000	2.2000	+12.245%	63,422	-29.091%
2021-11-03	1.8500	2.0000	1.8000	1.9600	+5.946%	38,800	-20.408%
2021-11-02	1.9000	1.9100	1.8400	1.8500	-7.500%	30,424	-15.676%
2021-11-01	1.8000	2.0000	1.8000	2.0000	+18.343%	53,244	-22.000%
2021-10-29	1.6400	1.7300	1.6001	1.6900	-2.312%	26,366	-7.692%
2021-10-28	1.4699	1.7300	1.4400	1.7300	+24.460%	233,895	-9.827%
2021-10-27	1.3800	1.4000	1.3800	1.3900	+0.245%	5,700	+12.230%
2021-10-26	1.3747	1.4900	1.3747	1.3866	+0.478%	13,183	+12.505%
2021-10-25	1.2800	1.4000	1.2700	1.3800	+8.661%	44,808	+13.043%
2021-10-22	1.2500	1.2700	1.2300	1.2700	+5.833%	81,559	+22.835%
2021-10-21	1.1900	1.2000	1.1900	1.2000	+2.564%	1,620	+30.000%
2021-10-20	1.1700	1.1700	1.1700	1.1700	+5.405%	166	+33.333%
2021-10-18	1.1100	1.1100	1.1100	1.1100	-2.606%	229	+40.541%
2021-10-15	1.2000	1.2100	1.1300	1.1397	-5.670%	4,361	+36.878%
2021-10-14	1.2000	1.2100	1.2000	1.2082	-0.149%	1,435	+29.118%
2021-10-13	1.1300	1.2100	1.1000	1.2100	0.000%	38,300	+28.926%
2021-10-11	1.2200	1.2200	1.2100	1.2100	+0.842%	1,400	+28.926%
2021-10-06	1.1999	1.2000	1.1999	1.1999	-0.008%	50,290	+30.011%
2021-10-05	1.1900	1.2000	1.1892	1.2000	+9.091%	14,780	+30.000%
2021-10-04	1.1300	1.2399	1.1000	1.1000	-2.655%	23,633	+41.818%
2021-10-01	1.1500	1.1500	1.1300	1.1300	-5.042%	1,250	+38.053%
2021-09-30	1.2000	1.2000	1.1800	1.1900	-1.653%	168,834	+31.092%
2021-09-29	1.2500	1.2700	1.2000	1.2100	+0.833%	55,435	+28.926%
2021-09-27	1.2200	1.2200	1.2000	1.2000	0.000%	2,450	+30.000%
2021-09-24	1.1400	1.2000	1.1200	1.2000	+1.704%	14,534	+30.000%
2021-09-23	1.2100	1.2100	1.1799	1.1799	-1.675%	11,234	+32.215%
2021-09-22	1.2300	1.2800	1.2000	1.2000	+6.185%	5,155	+30.000%
2021-09-21	1.1400	1.1400	1.1300	1.1301	+0.902%	8,758	+38.041%
2021-09-17	1.1600	1.1600	1.1200	1.1200	-6.667%	1,294	+39.286%
2021-09-16	1.2000	1.2360	1.2000	1.2000	0.000%	4,067	+30.000%
2021-09-15	1.1200	1.2000	1.1000	1.2000	-5.519%	16,226	+30.000%
2021-09-14	1.2800	1.2800	1.2700	1.2701	+5.402%	1,000	+22.825%
2021-09-10	1.5000	1.5000	1.1900	1.2050	-1.230%	12,381	+29.461%
2021-09-09	1.1600	1.2200	1.1400	1.2200	+9.910%	1,290	+27.869%
2021-09-08	1.1400	1.1400	1.1000	1.1100	+0.909%	10,934	+40.541%
2021-09-07	1.1100	1.1100	1.0900	1.1000	-6.780%	6,990	+41.818%
2021-09-03	1.2000	1.2000	1.1500	1.1800	-5.592%	4,904	+32.203%
2021-09-02	1.2000	1.2499	1.2000	1.2499	+5.924%	352	+24.810%
2021-09-01	1.2500	1.2500	1.1600	1.1800	+1.724%	2,050	+32.203%
2021-08-31	1.2100	1.2200	1.1600	1.1600	-3.333%	4,459	+34.483%
2021-08-27	1.2000	1.2000	1.2000	1.2000	+4.348%	300	+30.000%
2021-08-26	1.2300	1.2300	1.1500	1.1500	-8.000%	14,192	+35.652%
2021-08-25	1.2400	1.2700	1.2400	1.2500	+1.626%	68,630	+24.800%
2021-08-24	1.2300	1.2300	1.2300	1.2300	+2.500%	100	+26.829%
2021-08-23	1.2400	1.2600	1.2000	1.2000	-4.762%	6,235	+30.000%
2021-08-20	1.1600	1.2600	1.1536	1.2600	+3.279%	12,887	+23.810%
2021-08-19	1.2150	1.2700	1.2100	1.2200	+1.667%	79,000	+27.869%
2021-08-18	1.2400	1.2500	1.2000	1.2000	-4.000%	10,049	+30.000%
2021-08-17	1.1700	1.2500	1.1600	1.2500	0.000%	16,612	+24.800%
2021-08-16	1.2500	1.2500	1.1800	1.2500	-3.846%	30,956	+24.800%
2021-08-13	1.3000	1.3000	1.3000	1.3000	+4.000%	22,405	+20.000%
2021-08-12	1.2600	1.2600	1.2500	1.2500	-3.846%	12,920	+24.800%
2021-08-11	1.2900	1.3000	1.2900	1.3000	+7.146%	1,885	+20.000%
2021-08-10	1.3000	1.3000	1.2133	1.2133	-5.938%	4,040	+28.575%
2021-08-09	1.2899	1.2899	1.2899	1.2899	+3.192%	155	+20.940%
2021-08-06	1.2500	1.2500	1.2500	1.2500	0.000%	150	+24.800%
2021-08-05	1.2800	1.2900	1.2500	1.2500	+0.806%	550	+24.800%
2021-08-04	1.2500	1.3300	1.2400	1.2400	0.000%	29,099	+25.806%
2021-08-02	1.3200	1.3400	1.2100	1.2400	-8.148%	23,671	+25.806%
2021-07-30	1.3100	1.3500	1.3100	1.3500	-0.735%	3,051	+15.556%
2021-07-29	1.2600	1.3800	1.2500	1.3600	+0.517%	21,366	+14.706%
2021-07-28	1.2500	1.3800	1.2500	1.3530	-1.957%	11,300	+15.299%
2021-07-27	1.3500	1.3800	1.3500	1.3800	0.000%	12,802	+13.043%
2021-07-26	1.3200	1.3800	1.3200	1.3800	+2.222%	732	+13.043%
2021-07-23	1.3899	1.4050	1.3500	1.3500	0.000%	63,915	+15.556%
2021-07-22	1.4400	1.4400	1.3500	1.3500	-4.255%	23,183	+15.556%
2021-07-21	1.4300	1.4300	1.4000	1.4100	+0.714%	1,932	+10.638%
2021-07-20	1.4000	1.4900	1.4000	1.4000	0.000%	9,982	+11.429%
2021-07-19	1.4500	1.4500	1.3900	1.4000	-6.667%	36,244	+11.429%
2021-07-16	1.5000	1.5400	1.4800	1.5000	0.000%	194,903	+4.000%
2021-07-15	1.5300	1.5700	1.4500	1.5000	-2.597%	55,791	+4.000%
2021-07-14	1.6500	1.6500	1.5400	1.5400	-6.098%	61,343	+1.299%
2021-07-13	1.6000	1.6600	1.5799	1.6400	+5.128%	37,651	-4.878%
2021-07-12	1.6000	1.6100	1.5600	1.5600	-3.704%	12,800	0.000%
2021-07-09	1.6000	1.6200	1.5200	1.6200	+1.887%	20,356	-3.704%
2021-07-06	1.6400	1.6400	1.5700	1.5900	-2.454%	7,896	-1.887%
2021-07-02	1.6300	1.6300	1.6253	1.6300	+1.875%	3,051	-4.294%
2021-07-01	1.7000	1.7000	1.6000	1.6000	+4.575%	56,995	-2.500%
2021-06-30	1.5700	1.6100	1.5100	1.5300	-2.548%	79,122	+1.961%
2021-06-29	1.6300	1.6300	1.5700	1.5700	-3.681%	26,078	-0.637%
2021-06-28	1.5800	1.7000	1.5700	1.6300	+3.165%	45,587	-4.294%
2021-06-25	1.5203	1.7250	1.5000	1.5800	+2.597%	186,568	-1.266%
2021-06-24	1.6000	1.6100	1.5100	1.5400	-2.532%	27,849	+1.299%
2021-06-23	1.5100	1.6600	1.5100	1.5800	+5.998%	66,580	-1.266%
2021-06-22	1.3700	1.6300	1.3700	1.4906	+22.180%	373,714	+4.656%
2021-06-21	1.1600	1.3400	1.1600	1.2200	-2.400%	12,976	+27.869%
2021-06-18	1.3000	1.3000	1.1801	1.2500	-1.575%	19,254	+24.800%
2021-06-17	1.3000	1.3000	1.2600	1.2700	0.000%	1,952	+22.835%
2021-06-16	1.2100	1.2700	1.1700	1.2700	-4.511%	4,585	+22.835%
2021-06-15	1.3300	1.3300	1.3300	1.3300	-0.746%	995	+17.293%
2021-06-14	1.2700	1.3400	1.1800	1.3400	+3.077%	28,320	+16.418%
2021-06-11	1.3000	1.3110	1.1600	1.3000	-2.985%	30,149	+20.000%
2021-06-10	1.3486	1.3500	1.2720	1.3400	+3.077%	50,355	+16.418%
2021-06-09	1.3000	1.3000	1.3000	1.3000	-2.256%	1,540	+20.000%
2021-06-08	1.3200	1.3300	1.3200	1.3300	+2.308%	38,584	+17.293%
2021-06-07	1.1400	1.3000	1.1400	1.3000	+4.000%	16,460	+20.000%
2021-06-04	1.2000	1.3700	1.2000	1.2500	+15.741%	43,641	+24.800%
2021-06-02	1.1750	1.1750	1.0800	1.0800	-10.803%	2,170	+44.444%
2021-06-01	1.2108	1.2108	1.2108	1.2108	+16.133%	2,000	+28.840%
2021-05-28	1.1000	1.1028	1.0400	1.0426	-9.339%	2,001	+49.626%
2021-05-25	1.0400	1.1500	1.0400	1.1500	+4.545%	4,677	+35.652%
2021-05-24	1.1500	1.1500	1.0800	1.1000	0.000%	83,500	+41.818%
2021-05-21	1.1300	1.1300	1.1000	1.1000	-5.983%	7,350	+41.818%
2021-05-20	1.1000	1.1700	1.1000	1.1700	+6.171%	1,944	+33.333%
2021-05-18	1.1400	1.1400	1.0900	1.1020	+1.101%	7,443	+41.561%
2021-05-17	1.1000	1.1000	1.0900	1.0900	-4.386%	3,250	+43.119%
2021-05-14	1.1400	1.1400	1.1400	1.1400	0.000%	100	+36.842%
2021-05-13	1.1301	1.1400	1.0900	1.1400	-5.000%	26,672	+36.842%
2021-05-12	1.1600	1.2101	1.1500	1.2000	+2.564%	13,478	+30.000%
2021-05-11	1.1500	1.1700	1.1500	1.1700	-15.217%	6,342	+33.333%
2021-05-10	1.3800	1.3800	1.3800	1.3800	-0.719%	2,337	+13.043%
2021-05-07	1.3900	1.3900	1.3900	1.3900	+9.449%	1,125	+12.230%
2021-05-06	1.2200	1.3200	1.2200	1.2700	+7.627%	11,585	+22.835%
2021-05-05	1.2900	1.3000	1.1700	1.1800	+1.724%	18,010	+32.203%
2021-05-04	1.1500	1.1600	1.1500	1.1600	+0.870%	10,516	+34.483%
2021-05-03	1.1400	1.2200	1.1400	1.1500	+4.545%	13,259	+35.652%
2021-04-30	1.1000	1.1000	1.1000	1.1000	0.000%	1,502	+41.818%
2021-04-29	1.1000	1.1000	1.1000	1.1000	0.000%	1,386	+41.818%
2021-04-28	1.1000	1.1000	1.1000	1.1000	0.000%	2,105	+41.818%
2021-04-27	1.1000	1.1000	1.1000	1.1000	0.000%	2,435	+41.818%
2021-04-26	1.1100	1.1100	1.1000	1.1000	0.000%	915	+41.818%
2021-04-23	1.1000	1.1000	1.1000	1.1000	-0.362%	640	+41.818%
2021-04-22	1.0900	1.1100	1.0900	1.1040	+5.143%	73,640	+41.304%
2021-04-21	0.9500	1.0500	0.9500	1.0500	+10.526%	1,020	+48.571%
2021-04-20	0.9500	0.9500	0.9500	0.9500	0.000%	510	+64.211%
2021-04-19	1.0000	1.0500	0.9500	0.9500	-12.844%	47,452	+64.211%
2021-04-16	1.1149	1.1149	1.0900	1.0900	+9.000%	3,220	+43.119%
2021-04-15	1.1900	1.2500	1.0000	1.0000	-5.660%	15,294	+56.000%
2021-04-14	1.0700	1.0700	1.0500	1.0600	-2.752%	2,560	+47.170%
2021-04-13	1.1000	1.1001	1.0900	1.0900	0.000%	16,995	+43.119%
2021-04-12	1.1500	1.1500	1.0900	1.0900	-5.217%	21,502	+43.119%
2021-04-09	1.1500	1.1500	1.1500	1.1500	+8.491%	635	+35.652%
2021-04-08	1.0500	1.0600	1.0500	1.0600	-13.115%	1,499	+47.170%
2021-04-07	1.0001	1.2200	1.0001	1.2200	+10.909%	588	+27.869%
2021-04-06	1.4600	1.4600	1.1000	1.1000	+8.140%	1,750	+41.818%
2021-04-05	1.0100	1.0172	1.0100	1.0172	-0.275%	300	+53.362%
2021-04-01	1.0101	1.0200	1.0100	1.0200	-0.971%	6,188	+52.941%
2021-03-31	1.0600	1.0600	1.0100	1.0300	-4.630%	9,554	+51.456%
2021-03-30	1.0900	1.0900	1.0501	1.0800	-0.917%	1,157	+44.444%
2021-03-29	1.0700	1.0900	1.0600	1.0900	-9.917%	2,845	+43.119%
2021-03-26	1.2100	1.2100	1.1900	1.2100	+9.990%	1,365	+28.926%
2021-03-25	1.2100	1.2101	1.1000	1.1001	-9.083%	12,550	+41.805%
2021-03-24	1.2000	1.2100	1.2000	1.2100	-3.200%	4,950	+28.926%
2021-03-23	1.2800	1.2800	1.2500	1.2500	-0.872%	6,052	+24.800%
2021-03-22	1.3000	1.3700	1.2500	1.2610	+5.083%	2,350	+23.711%
2021-03-19	1.3700	1.3800	1.1300	1.2000	-7.692%	9,401	+30.000%
2021-03-18	1.3499	1.3500	1.3000	1.3000	0.000%	2,715	+20.000%
2021-03-17	1.3000	1.3200	1.3000	1.3000	-2.985%	16,100	+20.000%
2021-03-16	1.5150	1.5200	1.3000	1.3400	-12.987%	83,180	+16.418%
2021-03-15	1.4650	1.5400	1.4300	1.5400	+7.692%	41,515	+1.299%
2021-03-12	1.4400	1.4500	1.4300	1.4300	-7.742%	6,461	+9.091%
2021-03-11	1.4800	1.5500	1.4800	1.5500	+3.333%	58,536	+0.645%
2021-03-10	1.5900	1.5900	1.3100	1.5000	-3.226%	36,655	+4.000%
2021-03-09	1.4900	1.5500	1.4900	1.5500	+4.730%	39,852	+0.645%
2021-03-08	1.7000	1.7000	1.2000	1.4800	+32.143%	32,169	+5.405%
2021-03-05	1.0600	1.1950	1.0100	1.1200	+12.000%	43,121	+39.286%
2021-03-04	1.2600	1.2700	0.9000	1.0000	-31.034%	178,349	+56.000%
2021-03-03	1.3999	1.4500	1.2800	1.4500	+4.317%	93,858	+7.586%
2021-03-02	1.5999	1.5999	1.3300	1.3900	-13.125%	63,308	+12.230%
2021-03-01	1.6600	1.7150	1.5000	1.6000	-0.621%	254,217	-2.500%
2021-02-26	1.8100	1.8500	1.6100	1.6100	-9.040%	91,757	-3.106%
2021-02-25	1.9800	2.0200	1.7499	1.7700	-10.606%	97,136	-11.864%
2021-02-24	2.1000	2.2000	1.9800	1.9800	-1.493%	40,607	-21.212%
2021-02-23	2.2000	2.2000	1.9200	2.0100	-13.362%	137,120	-22.388%
2021-02-22	2.2200	2.3400	2.2000	2.3200	-9.020%	12,005	-32.759%
2021-02-19	2.2100	2.5500	2.0700	2.5500	+23.786%	32,147	-38.824%
2021-02-18	2.2000	2.2000	2.0600	2.0600	-5.936%	45,115	-24.272%
2021-02-17	2.0800	2.2499	2.0600	2.1900	+5.542%	280,416	-28.767%
2021-02-16	2.0700	2.2300	1.9400	2.0750	+1.716%	75,870	-24.819%
2021-02-12	2.1900	2.3500	2.0400	2.0400	-6.422%	56,292	-23.529%
2021-02-11	2.1750	2.1800	1.9000	2.1800	+6.341%	22,201	-28.440%
2021-02-10	2.1900	2.2000	1.9900	2.0500	+2.500%	18,986	-23.902%
2021-02-09	1.9900	2.0000	1.8500	2.0000	+5.263%	23,614	-22.000%
2021-02-08	1.9500	1.9900	1.8900	1.9000	-2.564%	49,049	-17.895%
2021-02-05	2.0000	2.0900	1.8300	1.9500	-2.500%	76,847	-20.000%
2021-02-04	2.4500	2.5000	1.7984	2.0000	+5.263%	57,357	-22.000%
2021-02-03	1.6300	2.6600	1.6200	1.9000	+17.284%	484,515	-17.895%
2021-02-02	1.6300	1.6500	1.6174	1.6200	+3.846%	34,457	-3.704%
2021-02-01	1.9650	1.9650	1.5000	1.5600	+5.405%	25,163	0.000%
2021-01-29	1.8900	1.9000	1.3800	1.4800	-15.429%	17,955	+5.405%
2021-01-28	1.9000	1.9000	1.5564	1.7500	+10.063%	47,580	-10.857%
2021-01-27	1.4100	1.5900	1.3484	1.5900	0.000%	43,370	-1.887%

.dark-mode .VpGJlh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VpGJlh{ color: #333333; background-color: white; border: 2px solid #333333; }DDMXWDD3 Acquisition Corp. II Warrantstock NASDAQ

DDMXW
DD3 Acquisition Corp. II Warrant
stock NASDAQ