Dark

DECAW
Denali Capital Acquisition Corp. Warrant
stock NASDAQ

Inactive

Apr 15, 2025

0.0388USD+1.305%(+0.0005)11,249

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-15	0.048700	0.04870	0.038800	0.038800	+1.305%	11,249	0.000%
2025-04-09	0.045300	0.04530	0.038300	0.038300	-23.400%	15,719	+1.305%
2025-04-08	0.050000	0.05000	0.050000	0.050000	-15.541%	500	-22.400%
2025-03-27	0.059900	0.05990	0.059200	0.059200	+0.680%	2,700	-34.459%
2025-03-25	0.056300	0.05950	0.056300	0.058800	+3.158%	1,601	-34.014%
2025-03-20	0.056600	0.05700	0.056600	0.057000	+2.703%	600	-31.930%
2025-03-17	0.055500	0.05550	0.055500	0.055500	+49.194%	600	-30.090%
2025-03-12	0.040000	0.04010	0.037200	0.037200	-38.308%	2,100	+4.301%
2025-03-10	0.041400	0.06030	0.040000	0.060300	+21.084%	7,004	-35.655%
2025-03-07	0.049800	0.04980	0.049800	0.049800	+20.290%	107	-22.088%
2025-03-06	0.051400	0.05140	0.041400	0.041400	-31.683%	857	-6.280%
2025-02-27	0.055500	0.06060	0.055500	0.060600	0.000%	2,000	-35.974%
2025-02-25	0.041400	0.06060	0.041400	0.060600	+23.673%	523	-35.974%
2025-02-19	0.040400	0.04900	0.040000	0.049000	-18.197%	5,500	-20.816%
2025-02-14	0.060000	0.06000	0.059900	0.059900	+14.313%	10,000	-35.225%
2025-02-13	0.052400	0.05240	0.052400	0.052400	-15.484%	3,225	-25.954%
2025-02-11	0.055000	0.06440	0.055000	0.062000	+24.000%	8,638	-37.419%
2025-02-07	0.055000	0.06500	0.050000	0.050000	+32.626%	5,900	-22.400%
2025-02-05	0.054600	0.05460	0.037700	0.037700	-20.964%	9,331	+2.918%
2025-02-04	0.055000	0.05500	0.047700	0.047700	-9.488%	7,200	-18.658%
2025-02-03	0.060000	0.06000	0.052700	0.052700	-18.923%	27,182	-26.376%
2025-01-27	0.045000	0.06500	0.045000	0.065000	-4.692%	1,000	-40.308%
2025-01-24	0.068200	0.06820	0.068200	0.068200	+4.923%	100	-43.109%
2025-01-23	0.065000	0.06500	0.065000	0.065000	+49.425%	500	-40.308%
2025-01-21	0.043500	0.04350	0.043500	0.043500	-10.031%	650	-10.805%
2025-01-17	0.048400	0.05980	0.048350	0.048350	+10.464%	3,989	-19.752%
2025-01-13	0.048400	0.04840	0.043770	0.043770	-9.566%	589	-11.355%
2025-01-08	0.048400	0.04840	0.048400	0.048400	+30.108%	105	-19.835%
2024-12-31	0.048600	0.05340	0.037000	0.037200	-15.837%	1,301	+4.301%
2024-12-30	0.035500	0.04600	0.034000	0.044200	+5.238%	21,150	-12.217%
2024-12-26	0.045000	0.04500	0.042000	0.042000	-40.000%	5,164	-7.619%
2024-12-19	0.055100	0.07000	0.055100	0.070000	+100.000%	4,067	-44.571%
2024-12-17	0.054000	0.05400	0.035000	0.035000	-49.928%	8,421	+10.857%
2024-12-16	0.069900	0.07000	0.061200	0.069900	0.000%	11,629	-44.492%
2024-12-13	0.070000	0.07000	0.066600	0.069900	-0.143%	7,450	-44.492%
2024-12-10	0.070000	0.07000	0.070000	0.070000	0.000%	4,000	-44.571%
2024-12-09	0.070000	0.07000	0.070000	0.070000	+5.900%	132	-44.571%
2024-12-05	0.066000	0.06660	0.066000	0.066100	+32.200%	982	-41.301%
2024-12-03	0.054000	0.05400	0.050000	0.050000	-0.398%	352	-22.400%
2024-12-02	0.064799	0.07000	0.050200	0.050200	-26.176%	61,915	-22.709%
2024-11-25	0.068000	0.06800	0.068000	0.068000	+14.094%	396	-42.941%
2024-11-22	0.064700	0.06810	0.059600	0.059600	-8.023%	2,942	-34.899%
2024-11-20	0.065100	0.06510	0.064799	0.064799	-0.309%	730	-40.123%
2024-11-19	0.065000	0.06500	0.065000	0.065000	+9.060%	1,607	-40.308%
2024-11-18	0.063800	0.06500	0.059000	0.059600	-6.876%	2,922	-34.899%
2024-11-14	0.060000	0.06570	0.060000	0.064001	+8.476%	3,390	-39.376%
2024-11-13	0.064900	0.06490	0.059000	0.059000	-1.338%	200	-34.237%
2024-11-12	0.056000	0.06500	0.056000	0.059800	+49.500%	4,700	-35.117%
2024-11-11	0.044000	0.04400	0.040000	0.040000	-11.111%	30,528	-3.000%
2024-11-08	0.045000	0.04500	0.040000	0.045000	-25.000%	6,877	-13.778%
2024-11-07	0.060000	0.06000	0.060000	0.060000	0.000%	150	-35.333%
2024-11-06	0.060000	0.06000	0.060000	0.060000	0.000%	12	-35.333%
2024-11-05	0.060000	0.06000	0.060000	0.060000	+6.952%	46	-35.333%
2024-10-31	0.056000	0.05610	0.056000	0.056100	+12.200%	350	-30.838%
2024-10-28	0.058000	0.06000	0.050000	0.050000	-10.714%	19,630	-22.400%
2024-10-22	0.050000	0.05600	0.050000	0.056000	-3.448%	8,000	-30.714%
2024-10-17	0.059900	0.05990	0.056400	0.058000	+16.000%	3,300	-33.103%
2024-10-10	0.055000	0.05500	0.050000	0.050000	-16.667%	43,400	-22.400%
2024-10-08	0.058000	0.06000	0.058000	0.060000	+0.167%	26,640	-35.333%
2024-09-19	0.060000	0.06000	0.059900	0.059900	-0.167%	10,000	-35.225%
2024-09-11	0.060000	0.06000	0.060000	0.060000	+19.760%	500	-35.333%
2024-09-06	0.050100	0.05010	0.050100	0.050100	-3.095%	100	-22.555%
2024-09-03	0.051100	0.05310	0.050000	0.051700	-23.294%	51,000	-24.952%
2024-08-22	0.067400	0.06740	0.067400	0.067400	-3.714%	168	-42.433%
2024-08-21	0.058000	0.07000	0.058000	0.070000	+55.211%	10,500	-44.571%
2024-08-19	0.045000	0.04510	0.045000	0.045100	+4.884%	43,051	-13.969%
2024-08-14	0.043300	0.04340	0.043000	0.043000	0.000%	400	-9.767%
2024-08-13	0.044300	0.04440	0.043000	0.043000	0.000%	400	-9.767%
2024-08-12	0.043000	0.04300	0.043000	0.043000	-0.232%	100	-9.767%
2024-08-08	0.043000	0.04310	0.043000	0.043100	+22.792%	400	-9.977%
2024-08-06	0.039000	0.04000	0.035100	0.035100	-12.250%	11,979	+10.541%
2024-08-05	0.040000	0.04000	0.039000	0.040000	+1.010%	8,100	-3.000%
2024-08-02	0.038700	0.03960	0.038700	0.039600	0.000%	27,458	-2.020%
2024-07-29	0.039600	0.03960	0.039600	0.039600	-1.000%	3,092	-2.020%
2024-07-23	0.040100	0.04010	0.040000	0.040000	-16.143%	5,010	-3.000%
2024-07-17	0.040000	0.04770	0.040000	0.047700	+19.250%	22,008	-18.658%
2024-07-16	0.040000	0.04375	0.031600	0.040000	0.000%	36,650	-3.000%
2024-07-15	0.040000	0.04000	0.031100	0.040000	+11.620%	35,500	-3.000%
2024-07-12	0.028700	0.04100	0.028700	0.035836	-10.410%	13,400	+8.271%
2024-07-11	0.040000	0.04000	0.040000	0.040000	-33.333%	20,000	-3.000%
2024-07-10	0.031100	0.06000	0.031100	0.060000	+9.111%	2,199	-35.333%
2024-07-09	0.058000	0.06000	0.054990	0.054990	-8.449%	6,975	-29.442%
2024-07-08	0.058000	0.07000	0.058000	0.060065	-1.533%	1,638	-35.403%
2024-07-05	0.054900	0.07100	0.054900	0.061000	+7.018%	21,995	-36.393%
2024-07-03	0.030100	0.05700	0.030000	0.057000	+304.255%	70,000	-31.930%
2024-07-02	0.023200	0.02360	0.014100	0.014100	-29.146%	75,404	+175.177%
2024-07-01	0.020000	0.02970	0.019900	0.019900	-0.500%	42,530	+94.975%
2024-06-28	0.021000	0.02100	0.020000	0.020000	0.000%	11,594	+94.000%
2024-06-27	0.042600	0.04260	0.010000	0.020000	-60.000%	334,884	+94.000%
2024-06-25	0.050000	0.05000	0.050000	0.050000	-8.592%	185,520	-22.400%
2024-06-20	0.079900	0.07990	0.054700	0.054700	+0.367%	1,899	-29.068%
2024-06-17	0.049300	0.05450	0.049300	0.054500	+9.218%	386	-28.807%
2024-06-14	0.050000	0.05000	0.049900	0.049900	-4.771%	10,002	-22.244%
2024-06-12	0.048000	0.05240	0.042000	0.052400	+53.666%	11,440	-25.954%
2024-06-10	0.063200	0.06320	0.028900	0.034100	+21.786%	5,624	+13.783%
2024-06-07	0.036100	0.03610	0.028000	0.028000	-44.000%	2,400	+38.571%
2024-06-06	0.050000	0.05000	0.035100	0.050000	-29.677%	5,172	-22.400%
2024-06-05	0.071600	0.07300	0.071100	0.071100	+42.200%	2,092	-45.429%
2024-06-04	0.079900	0.07990	0.050000	0.050000	-37.422%	3,490	-22.400%
2024-06-03	0.058200	0.07990	0.058200	0.079900	+126.989%	11,683	-51.439%
2024-05-31	0.040500	0.04250	0.027100	0.035200	-39.829%	4,753	+10.227%
2024-05-28	0.045200	0.05850	0.045200	0.058500	+58.108%	12,557	-33.675%
2024-05-24	0.051700	0.05170	0.034200	0.037000	+12.121%	4,572	+4.865%
2024-05-23	0.065300	0.06530	0.030000	0.033000	-10.811%	16,542	+17.576%
2024-05-22	0.034000	0.04200	0.031000	0.037000	-30.057%	13,833	+4.865%
2024-05-20	0.066500	0.06650	0.050000	0.052900	+3.320%	6,995	-26.654%
2024-05-17	0.044000	0.05360	0.044000	0.051200	+52.381%	9,634	-24.219%
2024-05-15	0.035000	0.03500	0.030600	0.033600	+10.164%	10,258	+15.476%
2024-05-13	0.030500	0.03050	0.030500	0.030500	-7.576%	100	+27.213%
2024-05-10	0.061000	0.06100	0.032000	0.033000	-15.816%	2,522	+17.576%
2024-05-09	0.030200	0.03920	0.030200	0.039200	-24.324%	1,811	-1.020%
2024-05-07	0.029500	0.06690	0.029500	0.051800	+91.852%	2,298	-25.097%
2024-05-06	0.074700	0.07470	0.027000	0.027000	-21.512%	38,598	+43.704%
2024-05-02	0.034300	0.03440	0.029100	0.034400	+31.801%	1,312	+12.791%
2024-05-01	0.035500	0.03550	0.026100	0.026100	-42.000%	3,423	+48.659%
2024-04-25	0.045000	0.04500	0.045000	0.045000	-39.920%	183	-13.778%
2024-04-12	0.074900	0.07490	0.074900	0.074900	+25.042%	800	-48.198%
2024-04-08	0.054000	0.05990	0.054000	0.059900	+17.451%	5,092	-35.225%
2024-03-20	0.044000	0.05100	0.044000	0.051000	+4.082%	18,562	-23.922%
2024-03-19	0.044000	0.04900	0.044000	0.049000	+15.294%	1,036	-20.816%
2024-03-18	0.050000	0.05000	0.042500	0.042500	-8.798%	400	-8.706%
2024-03-13	0.039900	0.05990	0.035300	0.046600	-4.898%	27,144	-16.738%
2024-03-11	0.049000	0.04900	0.049000	0.049000	+56.550%	702	-20.816%
2024-03-06	0.046800	0.05000	0.030100	0.031300	-2.492%	121,686	+23.962%
2024-03-05	0.037800	0.07390	0.030000	0.032100	0.000%	225,821	+20.872%

.dark-mode .P89mq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P89mq4{ color: #333333; background-color: white; border: 2px solid #333333; }DECAWDenali Capital Acquisition Corp. Warrantstock NASDAQ

DECAW
Denali Capital Acquisition Corp. Warrant
stock NASDAQ