Dark

DECA
Denali Capital Acquisition Corp. Class A
stock NASDAQ

Inactive

Apr 15, 2025

11.43USD-5.926%(-0.72)3,513

Pre-market

0.00USD-100.000%(-12.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-15	11.4400	11.5700	11.4300	11.4300	-5.926%	3,513	0.000%
2025-04-04	12.0800	12.1500	12.0800	12.1500	-0.735%	809	-5.926%
2025-04-03	12.2400	12.2400	12.2400	12.2400	0.000%	389	-6.618%
2025-04-01	12.2400	12.2400	12.2400	12.2400	+0.493%	195	-6.618%
2025-03-31	12.2400	12.2400	12.1800	12.1800	+0.412%	354	-6.158%
2025-03-28	12.0900	12.1300	12.0900	12.1300	+0.331%	509	-5.771%
2025-03-27	12.0900	12.0900	12.0900	12.0900	+0.001%	123	-5.459%
2025-03-26	12.0900	12.0900	12.0899	12.0899	-0.001%	602	-5.458%
2025-03-25	12.0000	12.0900	12.0000	12.0900	+0.249%	800	-5.459%
2025-03-24	12.0600	12.0600	12.0600	12.0600	+0.333%	104	-5.224%
2025-03-21	12.0200	12.0200	11.9000	12.0200	-0.249%	2,401	-4.908%
2025-03-17	12.0200	12.0500	12.0200	12.0500	+0.250%	7,232	-5.145%
2025-03-07	12.0200	12.0200	12.0200	12.0200	-0.332%	594	-4.908%
2025-03-03	12.0600	12.0600	12.0600	12.0600	+0.500%	101	-5.224%
2025-02-27	12.0000	12.0000	12.0000	12.0000	+0.671%	304	-4.750%
2025-02-03	11.9200	11.9200	11.9200	11.9200	-0.667%	43	-4.111%
2025-01-30	11.9600	12.0000	11.9600	12.0000	0.000%	751	-4.750%
2025-01-29	12.0000	12.0000	12.0000	12.0000	+0.167%	193	-4.750%
2025-01-28	11.9800	11.9800	11.9800	11.9800	+0.419%	100	-4.591%
2025-01-27	11.9900	11.9900	11.9300	11.9300	-0.293%	3,199	-4.191%
2025-01-24	11.9000	13.2000	11.9000	11.9650	-1.523%	20,546	-4.471%
2025-01-14	12.1500	12.1500	12.1500	12.1500	+1.504%	117	-5.926%
2025-01-10	12.0000	12.0000	11.9700	11.9700	+0.588%	446	-4.511%
2025-01-07	11.9900	11.9900	11.9000	11.9000	-0.084%	2,761	-3.950%
2025-01-06	11.8800	11.9800	11.8800	11.9100	+0.168%	3,094	-4.030%
2025-01-03	11.8800	11.9600	11.8800	11.8900	+0.084%	3,356	-3.869%
2024-12-30	11.8800	11.8800	11.8800	11.8800	0.000%	2,712	-3.788%
2024-12-27	11.8800	11.8800	11.8600	11.8800	0.000%	1,176	-3.788%
2024-12-19	11.8800	11.8800	11.8800	11.8800	0.000%	465	-3.788%
2024-12-18	11.8800	11.8800	11.8800	11.8800	+0.253%	10,400	-3.788%
2024-12-17	11.9400	11.9400	11.8500	11.8500	-0.420%	15,631	-3.544%
2024-12-16	11.8500	11.9000	11.8500	11.9000	-0.418%	57,110	-3.950%
2024-12-11	11.9500	11.9500	11.9500	11.9500	+1.271%	354	-4.351%
2024-12-04	11.9500	11.9500	11.8000	11.8000	-1.090%	558	-3.136%
2024-12-03	11.8500	11.9300	11.8500	11.9300	-0.417%	606	-4.191%
2024-12-02	11.9800	11.9800	11.9800	11.9800	+0.251%	128	-4.591%
2024-11-29	11.8700	11.9700	11.8700	11.9500	+2.050%	1,338	-4.351%
2024-11-25	11.6800	11.7100	11.6500	11.7100	+0.171%	14,004	-2.391%
2024-11-19	11.4100	11.6900	11.4100	11.6900	+0.343%	4,663	-2.224%
2024-11-13	11.5900	11.7002	11.5500	11.6500	+0.086%	3,304	-1.888%
2024-11-12	11.6500	11.6500	11.5000	11.6400	-3.000%	10,600	-1.804%
2024-11-11	11.3400	12.0000	11.3400	12.0000	+5.117%	1,056	-4.750%
2024-11-07	11.4159	11.4159	11.4159	11.4159	-1.161%	106	+0.124%
2024-11-06	11.5500	11.5500	11.5500	11.5500	-0.259%	109	-1.039%
2024-11-05	11.5300	11.8141	11.4100	11.5800	-1.026%	8,001	-1.295%
2024-11-04	11.5899	11.7300	11.5100	11.7000	+0.862%	5,492	-2.308%
2024-10-30	11.6000	11.6200	11.6000	11.6000	+0.782%	8,043	-1.466%
2024-10-28	11.7800	11.7800	11.5100	11.5100	-3.114%	4,951	-0.695%
2024-10-25	11.6000	11.9501	11.4200	11.8800	+3.215%	8,135	-3.788%
2024-10-04	11.5100	11.5100	11.5100	11.5100	-0.519%	1,047	-0.695%
2024-10-02	11.4900	11.5700	11.4900	11.5700	+1.123%	2,324	-1.210%
2024-10-01	11.5628	11.5900	11.4300	11.4415	-1.281%	1,600	-0.101%
2024-09-30	11.4800	11.5900	11.4800	11.5900	+0.520%	400	-1.381%
2024-09-26	11.4300	11.5900	11.4300	11.5300	+0.787%	2,617	-0.867%
2024-09-18	11.4300	11.8850	11.4200	11.4400	-0.608%	4,901	-0.087%
2024-09-10	11.5100	11.5100	11.5100	11.5100	-0.173%	794	-0.695%
2024-09-05	11.5100	11.5300	11.4900	11.5300	0.000%	3,001	-0.867%
2024-09-04	11.5100	11.5300	11.4700	11.5300	+0.436%	9,162	-0.867%
2024-08-23	11.4800	11.4800	11.4800	11.4800	0.000%	5,002	-0.436%
2024-08-19	11.4133	11.4800	11.4133	11.4800	-0.252%	729	-0.436%
2024-08-14	11.3700	11.5100	11.3700	11.5090	+0.515%	13,917	-0.686%
2024-08-09	11.4500	11.4500	11.4500	11.4500	0.000%	35,273	-0.175%
2024-08-07	11.4500	11.4500	11.4500	11.4500	0.000%	25,026	-0.175%
2024-08-06	11.4300	11.4500	11.4300	11.4500	0.000%	1,077	-0.175%
2024-08-05	11.4500	11.4500	11.4500	11.4500	+0.704%	209	-0.175%
2024-07-30	11.3600	11.3700	11.3600	11.3700	-1.216%	289	+0.528%
2024-07-29	11.5100	11.5100	11.5100	11.5100	+1.410%	127	-0.695%
2024-07-19	11.3500	11.3500	11.3500	11.3500	-1.046%	272	+0.705%
2024-07-16	11.4800	11.4800	11.4600	11.4700	-0.087%	14,941	-0.349%
2024-07-15	11.5000	11.6550	11.4800	11.4800	-0.174%	14,748	-0.436%
2024-07-12	11.4500	11.5000	11.3400	11.5000	0.000%	32,721	-0.609%
2024-07-11	11.4300	11.5000	11.3400	11.5000	+0.437%	18,157	-0.609%
2024-07-10	11.3700	11.4500	11.3000	11.4500	+0.263%	8,770	-0.175%
2024-07-09	11.4500	11.4500	11.3000	11.4200	-0.262%	1,553	+0.088%
2024-07-08	11.3500	11.4500	11.3500	11.4500	0.000%	1,104	-0.175%
2024-07-05	11.1200	11.4500	11.1200	11.4500	+0.792%	5,291	-0.175%
2024-07-03	11.3300	11.4300	11.3300	11.3600	+0.086%	103,817	+0.616%
2024-07-02	11.3000	11.3700	11.0500	11.3502	-0.174%	15,751	+0.703%
2024-07-01	11.2584	11.4100	11.2584	11.3700	+1.609%	18,956	+0.528%
2024-06-28	11.2200	11.4000	11.1100	11.1900	-1.756%	30,444	+2.145%
2024-06-27	8.2900	11.7199	7.5551	11.3900	+46.968%	210,635	+0.351%
2024-06-26	8.7300	8.8398	7.7500	7.7500	-10.920%	3,781	+47.484%
2024-06-25	8.3114	8.9200	8.0883	8.7000	+8.886%	6,241	+31.379%
2024-06-24	9.2000	9.2000	7.8200	7.9900	-2.083%	10,449	+43.054%
2024-06-21	7.5200	8.9000	7.5200	8.1600	+2.000%	18,345	+40.074%
2024-06-20	7.1000	8.6100	7.0944	8.0000	+28.824%	91,178	+42.875%
2024-06-18	6.2200	6.2200	6.2100	6.2100	+1.140%	45,060	+84.058%
2024-06-17	6.0300	6.6900	6.0300	6.1400	+3.892%	4,086	+86.156%
2024-06-14	6.5000	6.9000	5.0900	5.9100	-3.589%	17,929	+93.401%
2024-06-13	6.6987	6.8343	6.1300	6.1300	-12.430%	5,353	+86.460%
2024-06-12	7.0200	7.2500	6.4100	7.0001	-5.148%	29,428	+63.283%
2024-06-11	6.8800	7.9800	6.5700	7.3800	+5.429%	125,808	+54.878%
2024-06-07	7.4200	7.9900	6.4000	7.0000	+8.359%	11,831	+63.286%
2024-06-06	7.3600	7.3600	6.4600	6.4600	-3.582%	2,010	+76.935%
2024-06-05	6.5000	7.6200	5.9900	6.7000	+6.349%	24,945	+70.597%
2024-06-04	6.1900	6.3000	6.1900	6.3000	+5.882%	1,219	+81.429%
2024-06-03	6.4200	6.8900	5.5400	5.9500	-1.815%	23,147	+92.101%
2024-05-31	6.0200	7.8999	5.9600	6.0600	+1.678%	45,484	+88.614%
2024-05-30	5.4000	5.9600	5.3200	5.9600	+8.364%	12,552	+91.779%
2024-05-29	5.7600	6.0000	5.5000	5.5000	-4.514%	3,062	+107.818%
2024-05-28	6.2600	6.6800	5.6100	5.7600	-10.836%	1,847	+98.438%
2024-05-24	6.8500	7.0100	5.9500	6.4600	-8.499%	4,508	+76.935%
2024-05-23	7.0000	7.1000	6.8900	7.0600	+0.284%	4,343	+61.898%
2024-05-22	6.9400	7.6000	6.9400	7.0400	-5.503%	7,733	+62.358%
2024-05-21	7.1600	7.4800	7.0800	7.4500	-0.665%	6,732	+53.423%
2024-05-20	7.3200	7.9000	7.2000	7.4999	+2.458%	6,098	+52.402%
2024-05-17	7.2000	7.4900	7.2000	7.3200	+1.526%	2,529	+56.148%
2024-05-16	7.1767	7.2500	6.9800	7.2100	+0.278%	7,157	+58.530%
2024-05-15	7.5100	7.5100	7.1500	7.1900	-6.744%	4,702	+58.971%
2024-05-14	7.6250	7.7300	7.5800	7.7100	-0.516%	7,336	+48.249%
2024-05-13	7.9700	7.9700	7.6600	7.7500	-2.760%	6,312	+47.484%
2024-05-10	7.8339	8.0400	7.6800	7.9700	+1.529%	30,816	+43.413%
2024-05-09	8.2093	8.2093	7.5000	7.8500	-5.422%	30,719	+45.605%
2024-05-08	8.0600	8.3000	7.9500	8.3000	+1.343%	30,328	+37.711%
2024-05-07	7.9200	8.1900	7.8600	8.1900	+4.331%	31,486	+39.560%
2024-05-06	8.1300	8.1300	7.7900	7.8500	-1.009%	7,629	+45.605%
2024-05-03	8.1800	8.7800	7.8300	7.9300	-4.227%	32,733	+44.136%
2024-05-02	8.6900	8.6900	8.0600	8.2800	-1.896%	30,652	+38.043%
2024-05-01	8.7900	9.0898	8.3400	8.4400	-1.171%	33,658	+35.427%
2024-04-30	8.2500	8.7700	8.2500	8.5400	-0.698%	30,517	+33.841%
2024-04-29	8.9800	9.4700	8.6000	8.6000	-6.522%	36,090	+32.907%
2024-04-26	8.6800	9.4400	8.6400	9.2000	+8.108%	45,755	+24.239%
2024-04-25	8.3301	8.5150	8.2600	8.5100	+1.794%	30,550	+34.313%
2024-04-24	8.1442	8.3600	7.8800	8.3600	+0.844%	30,198	+36.722%
2024-04-23	8.2400	8.4150	7.9250	8.2900	+3.109%	30,388	+37.877%
2024-04-22	8.3900	8.4900	8.0050	8.0400	-7.480%	31,763	+42.164%
2024-04-19	8.8600	9.1800	8.3000	8.6900	-2.688%	44,093	+31.530%
2024-04-18	8.4100	9.2800	8.1700	8.9300	+6.818%	44,027	+27.996%
2024-04-17	7.9100	8.3600	7.7700	8.3600	+7.317%	60,610	+36.722%
2024-04-16	8.1005	8.4000	7.7100	7.7900	-3.230%	60,656	+46.727%
2024-04-15	8.6000	9.4300	8.0400	8.0500	-4.167%	64,858	+41.988%
2024-04-12	8.0300	8.4500	7.8700	8.4000	+7.417%	62,412	+36.071%
2024-04-11	8.3900	8.8000	7.7900	7.8200	-1.138%	63,511	+46.164%
2024-04-10	8.5880	8.9200	7.9100	7.9100	-3.537%	64,715	+44.501%
2024-04-09	8.1100	8.6250	7.6800	8.2000	-2.381%	60,733	+39.390%
2024-04-08	8.8800	9.4999	8.0001	8.4000	+2.689%	60,638	+36.071%
2024-04-05	8.7600	8.9700	7.8900	8.1800	-5.434%	60,976	+39.731%
2024-04-04	7.8200	8.8000	7.8200	8.6500	+12.047%	62,130	+32.139%
2024-04-03	8.4900	9.0250	7.7050	7.7200	-9.496%	61,567	+48.057%
2024-04-02	8.4200	8.9600	7.9400	8.5300	+5.963%	68,777	+33.998%
2024-04-01	8.4300	9.4700	7.9800	8.0500	-7.979%	71,078	+41.988%
2024-03-28	7.7200	9.3000	7.7200	8.7480	+12.154%	91,893	+30.658%
2024-03-27	7.8600	8.2820	7.5200	7.8000	-3.226%	80,248	+46.538%
2024-03-26	8.9292	8.9600	7.8000	8.0600	-5.399%	102,017	+41.811%
2024-03-25	8.4400	8.9150	8.0500	8.5200	+0.353%	102,005	+34.155%
2024-03-22	8.1200	8.7700	7.5050	8.4900	+1.071%	100,360	+34.629%
2024-03-21	8.7400	9.4700	8.0200	8.4000	-6.511%	102,277	+36.071%
2024-03-20	7.6100	9.0500	7.2440	8.9850	+11.476%	100,535	+27.212%
2024-03-19	6.6900	8.7502	6.5000	8.0600	+19.558%	110,292	+41.811%
2024-03-18	6.4900	6.8900	6.1600	6.7415	+2.144%	67,963	+69.547%
2024-03-15	5.9700	6.7000	5.6750	6.6000	+9.091%	60,743	+73.182%
2024-03-14	5.9199	6.1500	5.7000	6.0500	+0.498%	54,714	+88.926%
2024-03-13	5.6900	6.4500	5.5500	6.0200	+0.501%	50,198	+89.867%
2024-03-12	5.4900	6.3100	5.4100	5.9900	+5.088%	56,892	+90.818%
2024-03-11	5.3201	5.8000	5.0500	5.7000	+5.948%	50,423	+100.526%
2024-03-08	5.2799	5.5400	4.8800	5.3800	-0.738%	52,598	+112.454%
2024-03-07	6.2600	6.4500	4.7000	5.4200	-16.743%	51,620	+110.886%
2024-03-06	6.1800	6.9000	6.1800	6.5100	+6.721%	37,287	+75.576%
2024-03-05	5.6000	6.5100	5.6000	6.1000	+6.087%	30,895	+87.377%
2024-03-04	5.7000	5.9000	5.5000	5.7500	+0.524%	30,499	+98.783%
2024-03-01	5.9200	5.9500	5.5900	5.7200	+1.241%	30,289	+99.825%
2024-02-29	5.3800	6.1300	5.3800	5.6499	+9.707%	31,744	+102.304%
2024-02-28	5.3100	5.4826	5.1500	5.1500	-2.830%	3,899	+121.942%
2024-02-27	5.2500	6.0000	5.1000	5.3000	+6.000%	21,714	+115.660%
2024-02-26	5.3900	5.8900	5.0000	5.0000	+2.669%	7,445	+128.600%
2024-02-23	4.7800	5.9500	4.7800	4.8700	-1.815%	24,770	+134.702%
2024-02-22	4.7000	5.0100	4.7000	4.9600	+5.757%	5,998	+130.444%
2024-02-21	4.5500	4.6901	4.5100	4.6900	-2.810%	4,407	+143.710%
2024-02-20	4.5400	4.8900	4.5000	4.8256	+11.446%	3,242	+136.862%
2024-02-16	4.5501	4.5700	4.3300	4.3300	-3.348%	2,122	+163.972%
2024-02-15	4.1600	5.0099	4.1600	4.4800	-0.444%	3,572	+155.134%
2024-02-14	4.7445	4.7569	4.0500	4.5000	-5.858%	4,007	+154.000%
2024-02-13	4.5000	4.8250	4.5000	4.7800	+0.315%	647	+139.121%
2024-02-12	4.7000	4.8500	4.5200	4.7650	+5.889%	5,112	+139.874%
2024-02-09	4.9044	4.9044	4.4800	4.5000	-10.180%	5,867	+154.000%
2024-02-08	5.0800	5.0800	4.7558	5.0100	+5.474%	1,422	+128.144%
2024-02-07	4.9700	5.0000	4.5000	4.7500	+6.264%	3,282	+140.632%
2024-02-06	4.6300	4.6800	4.4650	4.4700	-4.487%	3,397	+155.705%
2024-02-05	4.6800	4.7000	4.6800	4.6800	-0.213%	434	+144.231%
2024-02-02	4.6900	4.6900	4.6900	4.6900	+1.078%	228	+143.710%
2024-02-01	4.5300	4.6400	4.5000	4.6400	+3.111%	4,110	+146.336%
2024-01-31	4.3500	4.6932	4.2300	4.5000	-3.226%	2,711	+154.000%
2024-01-30	4.7100	5.1500	4.5500	4.6500	-3.926%	5,481	+145.806%
2024-01-29	4.9300	5.4000	4.8400	4.8400	-8.679%	11,608	+136.157%
2024-01-26	4.9700	5.5000	4.3200	5.3000	+6.640%	13,853	+115.660%
2024-01-25	5.3000	5.3000	4.9700	4.9700	+0.026%	1,299	+129.980%
2024-01-24	5.1300	5.4900	4.6500	4.9687	-9.330%	11,024	+130.040%
2024-01-23	5.3400	5.6000	5.0700	5.4800	+3.788%	14,221	+108.577%
2024-01-22	5.9300	5.9500	5.0000	5.2800	-7.692%	7,440	+116.477%
2024-01-19	5.5860	5.9000	5.5000	5.7200	+1.237%	3,652	+99.825%
2024-01-18	6.0000	6.1800	5.5000	5.6501	-3.910%	28,942	+102.297%
2024-01-17	6.0000	6.3000	5.6900	5.8800	-1.835%	30,353	+94.388%
2024-01-16	5.9200	6.4900	5.5000	5.9899	+1.181%	13,227	+90.821%
2024-01-12	5.8500	6.3000	5.5600	5.9200	+2.778%	11,011	+93.074%
2024-01-11	6.4000	6.4000	5.4300	5.7600	-6.494%	18,859	+98.438%
2024-01-10	6.7500	6.9800	5.9100	6.1600	-12.376%	107,477	+85.552%
2024-01-09	10.6200	10.6200	6.8500	7.0300	-35.267%	98,383	+62.589%
2024-01-08	11.8200	11.9900	10.4800	10.8600	-9.575%	8,730	+5.249%
2024-01-05	10.0000	14.1000	10.0000	12.0100	+15.815%	17,765	-4.829%
2024-01-04	11.0000	11.1900	10.3700	10.3700	-6.577%	97,697	+10.222%
2024-01-03	11.1400	11.1400	11.0600	11.1000	+0.635%	2,404	+2.973%
2024-01-02	11.7800	11.7800	11.0000	11.0300	+8.456%	14,522	+3.626%
2023-12-29	10.9400	11.1500	10.0000	10.1700	-7.964%	51,185	+12.389%
2023-12-28	11.0300	11.0500	11.0300	11.0500	+0.181%	200,861	+3.439%
2023-12-27	11.0300	11.0300	11.0300	11.0300	-0.117%	1,888	+3.626%
2023-12-26	11.0900	11.0900	11.0429	11.0429	-0.064%	2,131	+3.505%
2023-12-22	11.0400	11.0500	11.0400	11.0500	0.000%	26,800	+3.439%
2023-12-20	11.0500	11.0500	11.0500	11.0500	-0.090%	134,312	+3.439%
2023-12-19	11.1223	11.1223	11.0300	11.0600	+0.272%	214,459	+3.345%
2023-12-18	11.0300	11.1400	11.0300	11.0300	+0.091%	5,338	+3.626%
2023-12-15	11.0200	11.0600	11.0200	11.0200	+0.091%	19,512	+3.721%
2023-12-14	11.0100	11.0100	11.0100	11.0100	0.000%	731	+3.815%
2023-12-13	11.0100	11.0100	11.0100	11.0100	0.000%	100	+3.815%
2023-12-05	11.0000	11.0100	11.0000	11.0100	+0.091%	15,201	+3.815%
2023-12-04	11.0000	11.0000	11.0000	11.0000	0.000%	50,000	+3.909%
2023-12-01	11.0100	11.0100	11.0000	11.0000	-0.091%	11,003	+3.909%
2023-11-30	11.0100	11.0100	11.0100	11.0100	+0.182%	2,101	+3.815%
2023-11-29	10.9900	10.9900	10.9900	10.9900	+0.091%	25,103	+4.004%
2023-11-27	10.9800	10.9800	10.9800	10.9800	+0.091%	110	+4.098%
2023-11-24	10.9800	10.9800	10.9700	10.9700	0.000%	202	+4.193%
2023-11-22	10.9700	10.9700	10.9700	10.9700	-0.091%	104	+4.193%
2023-11-21	10.9800	10.9800	10.9800	10.9800	0.000%	50,002	+4.098%
2023-11-15	10.9800	10.9800	10.9800	10.9800	+0.091%	125	+4.098%
2023-11-14	10.9700	10.9700	10.9700	10.9700	-0.091%	37,795	+4.193%
2023-11-13	10.9800	10.9800	10.9800	10.9800	+0.091%	3,238	+4.098%
2023-11-10	10.9600	10.9700	10.9600	10.9700	+0.091%	599	+4.193%
2023-11-07	10.9695	10.9695	10.9600	10.9600	-0.091%	102,102	+4.288%
2023-11-06	10.9700	10.9700	10.9700	10.9700	+0.091%	30,316	+4.193%
2023-11-01	10.9598	10.9600	10.9598	10.9600	+0.091%	48,232	+4.288%
2023-10-24	10.9500	10.9500	10.9500	10.9500	0.000%	102	+4.384%
2023-10-23	10.9500	10.9700	10.9498	10.9500	+0.183%	23,330	+4.384%
2023-10-16	10.9300	10.9300	10.9300	10.9300	-0.091%	25,002	+4.575%
2023-10-13	10.9200	10.9400	10.9200	10.9400	+0.183%	7,124	+4.479%
2023-10-12	10.9200	10.9300	10.9200	10.9200	+0.092%	268,778	+4.670%
2023-10-10	10.9100	10.9200	10.9100	10.9100	+0.092%	67,729	+4.766%
2023-10-06	10.9000	10.9000	10.9000	10.9000	0.000%	314	+4.862%
2023-10-05	10.9100	10.9200	10.9000	10.9000	-0.092%	210,720	+4.862%
2023-10-04	10.9285	10.9300	10.9000	10.9100	-0.092%	1,154,257	+4.766%
2023-10-02	10.9400	10.9600	10.9200	10.9200	-0.274%	8,442	+4.670%
2023-09-29	10.9400	10.9500	10.9398	10.9500	+0.091%	3,143	+4.384%
2023-09-28	10.9400	10.9400	10.9400	10.9400	+0.183%	315	+4.479%
2023-09-27	10.9200	10.9200	10.9200	10.9200	+0.183%	49,067	+4.670%
2023-09-26	10.9300	10.9300	10.9000	10.9000	-0.092%	152,114	+4.862%
2023-09-22	10.9100	10.9100	10.9100	10.9100	0.000%	253	+4.766%
2023-09-21	10.9100	10.9100	10.9100	10.9100	-0.547%	234	+4.766%
2023-09-19	10.9700	10.9700	10.9700	10.9700	-0.091%	302	+4.193%
2023-09-18	11.3500	11.3500	10.8900	10.9800	+0.549%	33,387	+4.098%
2023-09-15	10.9200	10.9200	10.9200	10.9200	+0.275%	950	+4.670%
2023-09-14	10.8900	10.8900	10.8900	10.8900	+0.092%	8,926	+4.959%
2023-09-12	10.8900	10.8900	10.8800	10.8800	-0.092%	5,972	+5.055%
2023-09-11	10.8900	10.8900	10.8800	10.8900	+0.184%	625,347	+4.959%
2023-09-08	10.8800	10.8800	10.8700	10.8700	-0.184%	10,217	+5.152%
2023-09-07	10.8750	10.8900	10.8700	10.8900	+0.184%	213,766	+4.959%
2023-09-06	10.8800	10.8800	10.8700	10.8700	0.000%	2,461	+5.152%
2023-09-05	10.8702	10.8702	10.8700	10.8700	0.000%	116,780	+5.152%
2023-09-01	10.8700	10.8700	10.8600	10.8700	0.000%	294,840	+5.152%
2023-08-31	10.8700	10.8700	10.8700	10.8700	0.000%	100,100	+5.152%
2023-08-30	10.8700	10.8800	10.8600	10.8700	0.000%	274,897	+5.152%
2023-08-29	10.8700	10.8700	10.8700	10.8700	+0.092%	5,000	+5.152%
2023-08-24	10.8500	10.8600	10.8400	10.8600	+0.185%	6,429	+5.249%
2023-08-23	10.8400	10.8436	10.8400	10.8400	0.000%	3,801	+5.443%
2023-08-22	10.8400	10.8400	10.8400	10.8400	0.000%	255	+5.443%
2023-08-21	10.8400	10.8400	10.8400	10.8400	+0.185%	300	+5.443%
2023-08-18	10.8200	10.8200	10.8200	10.8200	-0.276%	606	+5.638%
2023-08-17	10.8200	10.8500	10.8200	10.8500	+0.185%	221,386	+5.346%
2023-08-16	10.8300	10.8300	10.8300	10.8300	+0.185%	10,685	+5.540%
2023-08-15	10.8100	10.8200	10.8100	10.8100	0.000%	30,422	+5.735%
2023-08-14	10.8100	10.8150	10.8100	10.8100	0.000%	4,699	+5.735%
2023-08-11	10.8100	10.8100	10.8100	10.8100	+0.093%	1,504	+5.735%
2023-08-09	10.8000	10.8000	10.8000	10.8000	0.000%	5,708	+5.833%
2023-08-08	10.8000	10.8050	10.8000	10.8000	0.000%	2,188	+5.833%
2023-08-07	10.8100	10.8100	10.8000	10.8000	0.000%	549	+5.833%
2023-08-04	10.8000	10.8000	10.8000	10.8000	0.000%	1,148	+5.833%
2023-08-03	11.3500	11.7700	10.8000	10.8000	-0.093%	27,320	+5.833%
2023-08-02	11.6900	11.7800	10.8100	10.8100	0.000%	16,379	+5.735%
2023-08-01	10.8200	10.8200	10.8100	10.8100	-0.092%	310,127	+5.735%
2023-07-31	10.8000	10.8200	10.8000	10.8200	+0.278%	1,014	+5.638%
2023-07-27	10.7800	11.4138	10.7800	10.7900	-0.093%	9,103	+5.931%
2023-07-25	10.8100	10.8100	10.8000	10.8000	0.000%	100,602	+5.833%
2023-07-24	10.8000	10.8100	10.8000	10.8000	0.000%	2,145	+5.833%
2023-07-21	10.8000	10.9500	10.7900	10.8000	0.000%	229,507	+5.833%
2023-07-20	10.7600	11.8400	10.7600	10.8000	+0.372%	12,917	+5.833%
2023-07-19	10.8000	10.8000	10.7600	10.7600	-0.139%	1,507	+6.227%
2023-07-18	11.0000	11.0910	10.7600	10.7750	+0.139%	36,119	+6.079%
2023-07-13	10.7900	10.7900	10.7600	10.7600	-0.093%	1,382	+6.227%
2023-07-12	10.7600	10.7700	10.7600	10.7700	+0.093%	20,533	+6.128%
2023-07-11	10.7500	10.7600	10.7500	10.7600	+0.093%	2,498	+6.227%
2023-07-10	10.7500	10.7700	10.7500	10.7500	+0.467%	319,460	+6.326%
2023-07-06	10.7000	10.7000	10.7000	10.7000	-0.095%	2,356	+6.822%
2023-06-29	10.7199	10.7199	10.7100	10.7102	+0.095%	5,491	+6.721%
2023-06-28	10.7000	10.9000	10.7000	10.7000	-0.093%	154,531	+6.822%
2023-06-26	10.6900	10.7800	10.6900	10.7100	+0.187%	47,393	+6.723%
2023-06-23	10.6900	10.6900	10.6900	10.6900	0.000%	5,889	+6.922%
2023-06-22	10.6900	10.6900	10.6900	10.6900	-0.001%	5,337	+6.922%
2023-06-21	10.7148	10.7148	10.6900	10.6901	+0.001%	5,512	+6.921%
2023-06-20	10.7300	10.7300	10.6900	10.6900	+0.281%	1,307	+6.922%
2023-06-16	10.6600	10.6600	10.6600	10.6600	0.000%	15,529	+7.223%
2023-06-15	10.6600	10.6600	10.6500	10.6600	-0.560%	6,895	+7.223%
2023-06-14	10.6300	10.7200	10.6300	10.7200	-0.186%	5,471	+6.623%
2023-06-13	10.6400	10.7400	10.6300	10.7400	+1.034%	4,741	+6.425%
2023-06-12	10.6350	10.6450	10.6300	10.6301	+0.001%	6,617	+7.525%
2023-06-09	10.6300	10.6301	10.6300	10.6300	0.000%	7,347	+7.526%
2023-06-08	10.6500	10.6500	10.6200	10.6300	+0.094%	13,022	+7.526%
2023-06-07	10.6200	10.6200	10.6200	10.6200	0.000%	4,817	+7.627%
2023-06-06	10.6200	10.6200	10.6200	10.6200	-0.375%	5,527	+7.627%
2023-06-05	10.6300	10.6600	10.6200	10.6600	0.000%	6,423	+7.223%
2023-06-02	10.6300	10.6600	10.6300	10.6600	+0.188%	6,147	+7.223%
2023-06-01	10.8000	10.8000	10.6300	10.6400	-6.214%	19,014	+7.425%
2023-05-31	10.6100	11.3450	10.6100	11.3450	+6.927%	110,977	+0.749%
2023-05-30	10.6100	10.6100	10.6100	10.6100	0.000%	3,924	+7.729%
2023-05-26	10.6100	10.6150	10.6000	10.6100	-0.094%	6,916	+7.729%
2023-05-25	10.6100	10.6200	10.6100	10.6200	+0.094%	11,761	+7.627%
2023-05-24	10.6000	10.8000	10.6000	10.6100	+0.094%	13,841	+7.729%
2023-05-23	10.6000	10.6000	10.6000	10.6000	-0.188%	4,588	+7.830%
2023-05-22	10.6100	10.6200	10.6100	10.6200	+0.094%	7,288	+7.627%
2023-05-19	10.6000	10.6100	10.6000	10.6100	+0.094%	11,382	+7.729%
2023-05-18	10.6000	10.6000	10.6000	10.6000	0.000%	7,011	+7.830%
2023-05-17	10.5900	10.6000	10.5900	10.6000	+0.094%	9,984	+7.830%
2023-05-16	10.5900	10.5900	10.5900	10.5900	0.000%	7,531	+7.932%
2023-05-15	10.5900	10.5900	10.5800	10.5900	0.000%	40,291	+7.932%
2023-05-12	10.5800	10.5900	10.5750	10.5900	+0.189%	21,488	+7.932%
2023-05-11	10.5700	10.5700	10.5700	10.5700	+0.095%	6,495	+8.136%
2023-05-10	10.5600	10.5630	10.5600	10.5600	0.000%	12,200	+8.239%
2023-05-09	10.5600	10.5600	10.5600	10.5600	0.000%	7,536	+8.239%
2023-05-08	10.5600	10.5600	10.5600	10.5600	+0.190%	9,017	+8.239%
2023-05-05	10.5400	10.5400	10.5400	10.5400	0.000%	8,566	+8.444%
2023-05-04	10.5400	10.5400	10.5400	10.5400	0.000%	9,269	+8.444%
2023-05-03	10.5401	10.5401	10.5400	10.5400	-0.189%	11,100	+8.444%
2023-05-02	10.5300	10.5600	10.5300	10.5600	+0.285%	10,976	+8.239%
2023-05-01	10.5400	10.5400	10.5300	10.5300	-0.284%	11,708	+8.547%
2023-04-28	10.5600	10.5600	10.5600	10.5600	0.000%	18,798	+8.239%
2023-04-27	10.5600	10.5600	10.5600	10.5600	-0.189%	42,795	+8.239%
2023-04-26	10.5900	10.5900	10.5600	10.5800	+0.189%	260,943	+8.034%
2023-04-25	10.5600	10.5600	10.5600	10.5600	-0.095%	7,382	+8.239%
2023-04-24	10.8670	10.9500	10.5600	10.5700	+0.380%	20,840	+8.136%
2023-04-21	10.5900	10.5900	10.5300	10.5300	-0.473%	11,800	+8.547%
2023-04-20	10.6290	11.0750	10.5300	10.5800	+0.189%	14,718	+8.034%
2023-04-18	10.5400	10.5600	10.5400	10.5600	+0.190%	54,128	+8.239%
2023-04-14	10.5400	10.7500	10.5400	10.5400	+0.095%	15,847	+8.444%
2023-04-13	10.5300	10.5300	10.5300	10.5300	0.000%	17,616	+8.547%
2023-04-11	10.5400	10.5400	10.5300	10.5300	0.000%	120,274	+8.547%
2023-04-10	10.5350	10.5350	10.5200	10.5300	-0.095%	225,880	+8.547%
2023-04-06	10.5400	10.5400	10.5400	10.5400	+0.190%	588	+8.444%
2023-04-05	10.5200	10.5200	10.4700	10.5200	+0.382%	16,628	+8.650%
2023-04-04	10.5000	10.5000	10.4800	10.4800	+0.096%	1,005	+9.065%
2023-03-31	10.7304	11.4200	10.4601	10.4700	-0.475%	7,132	+9.169%
2023-03-30	10.5000	10.7500	10.5000	10.5200	+0.286%	20,572	+8.650%
2023-03-29	10.6580	10.7153	10.4500	10.4900	+0.191%	45,829	+8.961%
2023-03-28	10.4700	10.4700	10.4700	10.4700	-0.190%	658	+9.169%
2023-03-27	10.4500	10.6900	10.4500	10.4899	+0.382%	11,282	+8.962%
2023-03-24	10.4500	11.0140	10.4500	10.4500	-0.048%	18,252	+9.378%
2023-03-23	10.4200	10.4600	10.4200	10.4550	+0.144%	291,567	+9.326%
2023-03-22	10.4700	10.5100	10.4300	10.4400	0.000%	44,936	+9.483%
2023-03-20	10.4500	10.4600	10.4300	10.4400	+0.240%	2,811	+9.483%
2023-03-17	10.4150	10.4200	10.4150	10.4150	-0.048%	2,944	+9.746%
2023-03-16	10.4150	10.4200	10.4150	10.4200	+0.096%	131,152	+9.693%
2023-03-14	10.4600	10.4600	10.4100	10.4100	0.000%	31,301	+9.798%
2023-03-13	10.5064	10.7050	10.4100	10.4100	+0.096%	1,284	+9.798%
2023-03-03	10.9000	10.9000	10.4000	10.4000	-0.288%	1,866	+9.904%
2023-03-02	10.4800	10.4800	10.4300	10.4300	+0.096%	16,113	+9.588%
2023-02-27	10.4000	10.4200	10.4000	10.4200	+0.192%	5,400	+9.693%
2023-02-24	10.4000	10.4000	10.4000	10.4000	0.000%	1,053	+9.904%
2023-02-23	10.3900	10.4000	10.3899	10.4000	+0.096%	18,104	+9.904%
2023-02-22	10.3900	10.3900	10.3900	10.3900	+0.096%	5,605	+10.010%
2023-02-21	10.3800	10.3800	10.3800	10.3800	0.000%	3,902	+10.116%
2023-02-17	10.3800	10.3900	10.3700	10.3800	+0.096%	16,915	+10.116%
2023-02-13	10.3700	10.3700	10.3700	10.3700	+0.097%	66,700	+10.222%
2023-02-10	10.3600	10.3600	10.3600	10.3600	-0.048%	100	+10.328%
2023-02-08	10.3650	10.3650	10.3650	10.3650	+0.048%	200	+10.275%
2023-02-07	10.3500	10.3600	10.3500	10.3600	+0.097%	184,963	+10.328%

.dark-mode .F0956X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0956X{ color: #333333; background-color: white; border: 2px solid #333333; }DECADenali Capital Acquisition Corp. Class Astock NASDAQ

DECA
Denali Capital Acquisition Corp. Class A
stock NASDAQ