Dark

DECAU
Denali Capital Acquisition Corp. Unit
stock NASDAQ

Inactive

Feb 21, 2025 9:30:00 AM EST

11.84USD+2.689%(+0.31)300

Pre-market

0.00USD-100.000%(-11.55)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-16	11.5500	11.5500	11.5300	11.5300	-0.173%	300	0.000%
2024-08-12	11.5500	11.5500	11.5500	11.5500	+0.435%	101	-0.173%
2024-08-05	11.5000	11.5000	11.5000	11.5000	0.000%	10	+0.261%
2024-07-29	11.5000	11.5000	11.5000	11.5000	0.000%	200	+0.261%
2024-07-17	11.5000	11.5000	11.5000	11.5000	+1.411%	3,238	+0.261%
2024-07-12	11.3400	11.3500	11.3400	11.3400	0.000%	3,820	+1.675%
2024-07-08	11.3400	11.3400	11.3400	11.3400	-3.489%	101	+1.675%
2024-07-01	11.7500	11.7500	11.7500	11.7500	+4.817%	122	-1.872%
2024-06-27	8.1100	11.2100	8.1100	11.2100	+34.091%	3,370	+2.855%
2024-06-26	8.3600	8.3600	8.3600	8.3600	+4.631%	350	+37.919%
2024-06-21	7.5000	8.2000	7.5000	7.9900	+6.533%	670	+44.305%
2024-06-20	6.9400	7.6000	6.9400	7.5000	+15.741%	658	+53.733%
2024-06-14	6.2000	6.4800	6.2000	6.4800	-3.139%	364	+77.932%
2024-06-13	6.6900	6.6900	6.6900	6.6900	-9.717%	100	+72.347%
2024-06-11	6.5800	7.4100	6.5800	7.4100	+10.928%	1,363	+55.601%
2024-06-05	6.6800	6.6800	6.6800	6.6800	-1.909%	314	+72.605%
2024-06-03	6.8100	6.8100	6.8100	6.8100	+0.295%	100	+69.310%
2024-05-31	5.3100	6.7900	5.3100	6.7900	+27.632%	1,308	+69.809%
2024-05-30	5.5000	5.5000	5.2600	5.3200	-3.273%	1,609	+116.729%
2024-05-29	5.7600	6.7900	5.4900	5.5000	+1.852%	7,419	+109.636%
2024-05-28	5.5800	5.5800	5.4000	5.4000	-14.961%	624	+113.519%
2024-05-24	7.2002	7.6000	6.2400	6.3500	-19.722%	9,364	+81.575%
2024-05-23	7.9000	7.9100	7.9000	7.9100	+2.861%	840	+45.765%
2024-05-22	7.6100	8.5200	7.3300	7.6900	-7.349%	6,588	+49.935%
2024-05-21	8.3500	8.5000	7.7100	8.3000	+6.410%	4,304	+38.916%
2024-05-20	7.0600	8.6500	7.0600	7.8000	0.000%	2,242	+47.821%
2024-05-17	7.2800	7.8000	7.2200	7.8000	-5.911%	1,406	+47.821%
2024-05-14	8.2900	8.2900	8.2900	8.2900	-12.737%	100	+39.083%
2024-04-26	8.8000	9.5000	8.8000	9.5000	+16.279%	502	+21.368%
2024-04-24	7.4300	8.1700	7.4300	8.1700	-6.092%	613	+41.126%
2024-04-09	8.7000	8.7000	8.7000	8.7000	+4.819%	141	+32.529%
2024-04-04	8.2900	8.3000	7.9900	8.3000	-7.778%	1,251	+38.916%
2024-03-28	8.9700	9.0000	8.9700	9.0000	+5.510%	395	+28.111%
2024-03-27	8.5300	8.5300	8.5300	8.5300	-3.725%	226	+35.170%
2024-03-21	9.7700	9.7700	8.8600	8.8600	-9.407%	615	+30.135%
2024-03-20	9.7800	9.7800	9.7800	9.7800	+14.119%	100	+17.894%
2024-03-19	7.3300	8.5700	7.3300	8.5700	+28.486%	480	+34.539%
2024-03-15	6.6700	6.6700	6.6700	6.6700	+6.891%	200	+72.864%
2024-03-07	6.2700	6.2700	6.2400	6.2400	-8.235%	228	+84.776%
2024-03-05	6.2400	6.8600	6.2400	6.8000	+39.344%	600	+69.559%
2024-02-21	4.8800	4.8800	4.8800	4.8800	0.000%	300	+136.270%
2024-02-14	4.8800	4.8800	4.8800	4.8800	-0.813%	291	+136.270%
2024-01-30	4.9200	4.9200	4.9200	4.9200	-0.806%	100	+134.350%
2024-01-24	4.9600	4.9600	4.9600	4.9600	-0.998%	101	+132.460%
2024-01-17	5.5500	5.5800	5.0100	5.0100	-25.224%	2,176	+130.140%
2024-01-11	5.8500	7.6000	5.3800	6.7000	+13.946%	11,220	+72.090%
2024-01-10	5.8400	5.8800	4.9300	5.8800	-17.300%	1,314	+96.088%
2024-01-09	11.3700	11.9000	7.1100	7.1100	-41.240%	1,604	+62.166%
2024-01-08	12.1000	12.1000	12.1000	12.1000	0.000%	381	-4.711%
2024-01-05	10.7500	12.2300	10.3000	12.1000	+12.506%	901	-4.711%
2023-12-28	10.7550	10.7550	10.7550	10.7550	+0.047%	300	+7.206%
2023-12-27	10.7500	10.7500	10.7500	10.7500	-2.627%	100	+7.256%
2023-12-26	11.0400	11.0400	11.0400	11.0400	0.000%	500	+4.438%
2023-12-18	11.0400	11.0400	11.0400	11.0400	+0.546%	200	+4.438%
2023-10-25	10.9800	10.9800	10.9800	10.9800	+0.182%	2,000	+5.009%
2023-10-13	10.9600	10.9700	10.9600	10.9600	-0.273%	21,700	+5.201%
2023-10-12	10.9900	10.9900	10.9900	10.9900	+0.274%	1,000	+4.914%
2023-10-11	10.9600	10.9600	10.9600	10.9600	0.000%	7,800	+5.201%
2023-10-10	10.9600	10.9600	10.9600	10.9600	+0.274%	10,400	+5.201%
2023-10-05	10.8900	10.9300	10.8900	10.9300	-0.091%	5,100	+5.489%
2023-09-26	10.9400	10.9400	10.9400	10.9400	-0.091%	125	+5.393%
2023-09-21	10.9500	10.9500	10.9500	10.9500	+0.459%	2,015	+5.297%
2023-09-05	10.9000	10.9000	10.9000	10.9000	+0.461%	4,100	+5.780%
2023-08-10	10.8500	10.8500	10.8400	10.8500	+0.463%	1,427	+6.267%
2023-07-18	10.8800	10.8800	10.8000	10.8000	0.000%	5,100	+6.759%
2023-07-14	10.8000	10.8000	10.8000	10.8000	+0.465%	1,800	+6.759%
2023-07-03	10.7500	10.7500	10.7500	10.7500	0.000%	290	+7.256%
2023-06-29	10.7500	10.7500	10.7500	10.7500	+0.280%	400	+7.256%
2023-06-23	10.7200	10.7200	10.7200	10.7200	-2.545%	100	+7.556%
2023-06-08	11.0000	11.0000	11.0000	11.0000	-6.463%	410	+4.818%
2023-06-07	10.7500	11.7600	10.7500	11.7600	+10.009%	202	-1.956%
2023-06-01	10.6900	10.6900	10.6900	10.6900	0.000%	4,244	+7.858%
2023-05-25	10.6900	10.6900	10.6900	10.6900	+0.281%	200	+7.858%
2023-05-24	10.6900	10.6900	10.6600	10.6600	-0.281%	500	+8.161%
2023-05-04	10.6900	10.6900	10.6900	10.6900	0.000%	231	+7.858%
2023-05-03	10.6500	10.6900	10.6500	10.6900	+1.040%	586	+7.858%
2023-05-01	10.1900	10.6900	10.1850	10.5800	-0.094%	4,514	+8.979%
2023-04-27	10.5900	10.6325	10.0000	10.5900	-0.104%	8,793	+8.876%
2023-04-24	10.6010	10.6010	10.6010	10.6010	+0.388%	100	+8.763%
2023-04-21	10.1000	10.6000	10.1000	10.5600	-0.377%	3,300	+9.186%
2023-04-17	10.6000	10.6000	10.1000	10.6000	0.000%	15,351	+8.774%
2023-04-14	10.5900	10.6000	10.5900	10.6000	+1.338%	700	+8.774%
2023-03-16	10.4600	10.4600	10.4600	10.4600	+0.192%	340	+10.229%
2023-02-22	10.4400	10.4400	10.4400	10.4400	+0.192%	182	+10.441%
2023-02-21	10.4200	10.4200	10.4200	10.4200	+0.191%	715	+10.653%
2023-02-06	10.4500	10.4500	10.4000	10.4001	+0.001%	1,800	+10.864%
2023-02-01	10.4000	10.4000	10.4000	10.4000	-2.347%	3,816	+10.865%
2023-01-27	10.4200	10.6500	10.4200	10.6500	+3.599%	620	+8.263%
2023-01-26	10.2900	10.4500	10.2800	10.2800	+0.293%	71,895	+12.160%
2023-01-25	10.2500	10.2500	10.2500	10.2500	0.000%	110	+12.488%
2023-01-24	10.2500	10.2500	10.2500	10.2500	0.000%	100	+12.488%
2023-01-23	10.2500	10.2500	10.2500	10.2500	-0.292%	100	+12.488%
2023-01-20	10.2800	10.2800	10.2800	10.2800	0.000%	100	+12.160%
2023-01-19	10.2800	10.2800	10.2800	10.2800	0.000%	100	+12.160%
2023-01-18	10.2800	10.2800	10.2800	10.2800	+0.195%	100	+12.160%
2023-01-09	10.2600	10.2600	10.2600	10.2600	+0.293%	125	+12.378%
2022-12-28	10.2300	10.2300	10.2300	10.2300	-0.195%	150	+12.708%
2022-12-23	10.2500	10.2500	10.2500	10.2500	+0.196%	100	+12.488%
2022-12-21	10.2300	10.2300	10.2300	10.2300	0.000%	100	+12.708%
2022-12-20	10.2300	10.2300	10.2300	10.2300	-0.195%	100	+12.708%
2022-12-19	10.2500	10.2500	10.2500	10.2500	+0.196%	135	+12.488%
2022-12-15	10.2300	10.2300	10.2300	10.2300	-0.292%	100	+12.708%
2022-12-14	10.2600	10.2600	10.2600	10.2600	+0.195%	100	+12.378%
2022-12-07	10.2400	10.2400	10.2400	10.2400	+0.196%	4,500	+12.598%
2022-11-30	10.2200	10.2200	10.2200	10.2200	+0.098%	1,269	+12.818%
2022-11-28	10.2100	10.2100	10.2100	10.2100	+0.196%	5,225	+12.929%
2022-11-23	10.1900	10.1900	10.1900	10.1900	0.000%	100	+13.150%
2022-11-21	10.1900	10.1900	10.1900	10.1900	0.000%	100	+13.150%
2022-11-18	10.1900	10.1900	10.1900	10.1900	0.000%	100	+13.150%
2022-11-17	10.1900	10.1900	10.1900	10.1900	+0.197%	110	+13.150%
2022-11-16	10.1700	10.1700	10.1700	10.1700	0.000%	115	+13.373%
2022-11-15	10.1700	10.1700	10.1700	10.1700	-0.294%	106	+13.373%
2022-11-14	10.2000	10.2000	10.2000	10.2000	+0.295%	140	+13.039%
2022-11-11	10.1700	10.1700	10.1700	10.1700	0.000%	130	+13.373%
2022-11-03	10.1700	10.1700	10.1700	10.1700	0.000%	2,932	+13.373%
2022-10-31	10.1700	10.1700	10.1700	10.1700	0.000%	665	+13.373%
2022-10-21	10.1400	10.1700	10.1400	10.1700	+0.395%	241	+13.373%
2022-10-20	10.1300	10.1300	10.1300	10.1300	-0.197%	102	+13.820%
2022-10-19	10.1500	10.1500	10.1500	10.1500	+0.495%	129	+13.596%
2022-10-11	10.1000	10.1000	10.1000	10.1000	0.000%	4,915	+14.158%
2022-10-07	10.1000	10.1000	10.1000	10.1000	+1.000%	810	+14.158%
2022-10-05	10.0100	10.0382	10.0000	10.0000	-1.137%	6,000	+15.300%
2022-10-04	10.1150	10.1150	10.1150	10.1150	+0.547%	100	+13.989%
2022-09-30	10.0600	10.0600	10.0600	10.0600	-0.593%	2,136	+14.612%
2022-09-29	10.1200	10.1200	10.1200	10.1200	0.000%	40,059	+13.933%
2022-09-27	10.1200	10.1200	10.1200	10.1200	0.000%	1,500	+13.933%
2022-09-26	10.1200	10.1200	10.1200	10.1200	-0.197%	4,831	+13.933%
2022-09-21	10.1400	10.1400	10.1400	10.1400	+0.099%	357	+13.708%
2022-09-20	10.1200	10.1300	10.1200	10.1300	-0.099%	372	+13.820%
2022-09-16	10.1400	10.1400	10.1400	10.1400	+0.297%	556	+13.708%
2022-09-15	10.1100	10.1100	10.1100	10.1100	0.000%	180	+14.045%
2022-09-13	10.1050	10.1100	10.1050	10.1100	+0.198%	200	+14.045%
2022-09-12	10.0900	10.0900	10.0900	10.0900	+0.099%	601	+14.272%
2022-09-09	10.0800	10.0800	10.0800	10.0800	-0.099%	280	+14.385%
2022-09-01	10.1035	10.1035	10.0900	10.0900	0.000%	910	+14.272%
2022-08-23	10.0900	10.0900	10.0900	10.0900	+0.099%	10,007	+14.272%
2022-08-22	10.0800	10.0800	10.0800	10.0800	+0.348%	162	+14.385%
2022-08-18	10.0450	10.0450	10.0450	10.0450	-0.248%	310	+14.783%
2022-08-17	10.0450	10.0700	10.0450	10.0700	-0.198%	200	+14.499%
2022-08-16	10.0800	10.5800	10.0800	10.0900	+0.398%	37,446	+14.272%
2022-08-15	10.0500	10.0500	10.0500	10.0500	-0.099%	412	+14.726%
2022-08-05	10.0300	10.0600	10.0300	10.0600	0.000%	1,325	+14.612%
2022-08-03	10.0600	10.0600	10.0600	10.0600	+0.299%	610	+14.612%
2022-08-02	10.0300	10.0300	10.0300	10.0300	+0.012%	1,440	+14.955%
2022-07-29	10.0288	10.0288	10.0288	10.0288	-0.409%	200	+14.969%
2022-07-27	10.0400	10.0700	10.0400	10.0700	+0.299%	7,151	+14.499%
2022-07-21	10.0400	10.0400	10.0400	10.0400	0.000%	756	+14.841%
2022-07-11	10.0400	10.0400	10.0400	10.0400	+0.601%	511	+14.841%
2022-07-05	9.9800	9.9800	9.9800	9.9800	+0.100%	225	+15.531%
2022-06-30	9.9600	9.9900	9.9000	9.9700	-0.488%	14,032	+15.647%
2022-06-28	10.0189	10.0189	10.0189	10.0189	+0.390%	1,000	+15.082%
2022-06-27	9.9650	9.9800	9.9650	9.9800	0.000%	6,561	+15.531%
2022-06-23	9.9900	9.9900	9.9800	9.9800	-0.300%	5,004	+15.531%
2022-06-22	10.0000	10.0100	9.9850	10.0100	+0.100%	28,293	+15.185%
2022-06-21	10.0000	10.0000	10.0000	10.0000	-0.299%	3,511	+15.300%
2022-06-13	10.0200	10.0750	10.0100	10.0300	0.000%	114,666	+14.955%
2022-06-07	10.0300	10.0300	10.0300	10.0300	+0.300%	6,381	+14.955%
2022-06-02	9.9900	10.0000	9.9500	10.0000	+0.200%	215,147	+15.300%
2022-06-01	9.9800	9.9800	9.9800	9.9800	+1.217%	317	+15.531%
2022-05-31	9.9100	9.9100	9.8200	9.8600	+0.612%	3,744	+16.937%
2022-05-26	9.8000	9.8000	9.8000	9.8000	-1.869%	110	+17.653%
2022-05-20	9.9926	10.0150	9.9800	9.9866	-0.284%	11,434	+15.455%
2022-05-17	9.9800	10.0200	9.9800	10.0150	+0.351%	2,731	+15.127%
2022-05-16	9.9950	9.9950	9.9700	9.9800	-0.200%	10,420	+15.531%
2022-05-13	10.0000	10.0000	9.9800	10.0000	-0.299%	125,500	+15.300%
2022-05-10	10.0300	10.0300	10.0300	10.0300	-0.100%	5,011	+14.955%
2022-05-09	10.0400	10.0400	10.0400	10.0400	0.000%	293	+14.841%
2022-05-06	10.0500	10.0500	10.0400	10.0400	-0.298%	146,420	+14.841%
2022-05-04	10.0500	10.0700	10.0500	10.0700	+0.199%	782	+14.499%
2022-04-29	10.0900	10.0900	10.0500	10.0500	0.000%	615	+14.726%
2022-04-28	10.0500	10.0500	10.0500	10.0500	-0.069%	326	+14.726%
2022-04-27	10.0569	10.0569	10.0569	10.0569	+0.069%	269	+14.648%
2022-04-25	10.0500	10.0500	10.0500	10.0500	0.000%	597	+14.726%
2022-04-22	10.0500	10.0600	10.0400	10.0500	-0.396%	39,685	+14.726%
2022-04-21	10.0900	10.0900	10.0900	10.0900	+0.498%	9,055	+14.272%
2022-04-20	10.0400	10.0400	10.0400	10.0400	0.000%	241	+14.841%
2022-04-19	10.0301	10.0400	10.0300	10.0400	-0.199%	199,606	+14.841%
2022-04-18	10.0400	10.0600	10.0400	10.0600	+0.299%	55,267	+14.612%
2022-04-14	10.0400	10.0400	10.0300	10.0300	0.000%	7,014	+14.955%
2022-04-13	10.0200	10.0317	10.0200	10.0300	+0.100%	63,439	+14.955%
2022-04-12	10.0300	10.0300	10.0193	10.0200	0.000%	372,875	+15.070%
2022-04-11	10.0100	10.0300	10.0100	10.0200	+0.100%	94,339	+15.070%
2022-04-08	10.0300	10.0300	10.0100	10.0100	-0.050%	476,941	+15.185%
2022-04-07	10.0300	10.0300	10.0100	10.0150	0.000%	12,919,066	+15.127%

.dark-mode .bSThf9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSThf9{ color: #333333; background-color: white; border: 2px solid #333333; }DECAUDenali Capital Acquisition Corp. Unitstock NASDAQ

DECAU
Denali Capital Acquisition Corp. Unit
stock NASDAQ