Dark

DHCA
DHC Acquisition Corp. Class A ordinary share
stock NASDAQ

Inactive

Mar 14, 2024

7.70USD-6.780%(-0.56)54,385

Pre-market

0.00USD-100.000%(-8.26)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-14	9.8600	9.8600	6.3900	7.7000	-6.780%	54,385	0.000%
2024-03-13	7.8900	8.6000	7.8900	8.2600	+3.250%	16,258	-6.780%
2024-03-12	8.6300	12.0000	7.5000	8.0000	+6.809%	181,010	-3.750%
2024-03-11	7.9500	7.9500	6.8000	7.4900	-14.204%	47,556	+2.804%
2024-03-08	10.2400	10.2500	6.2900	8.7300	-20.708%	335,050	-11.798%
2024-03-07	11.4900	11.5000	8.9899	11.0100	-3.506%	18,419	-30.064%
2024-03-06	11.8100	12.0000	11.0000	11.4100	+1.422%	7,663	-32.515%
2024-03-05	10.8500	11.2500	10.5300	11.2500	+3.591%	3,401	-31.556%
2024-03-04	17.0000	17.0000	10.8600	10.8600	-8.354%	64,064	-29.098%
2024-03-01	10.8500	12.6617	10.7100	11.8500	+3.308%	28,200	-35.021%
2024-02-29	10.8900	12.0765	10.3100	11.4706	+6.111%	22,856	-32.872%
2024-02-28	10.8000	10.8200	10.7800	10.8100	+0.278%	4,077	-28.770%
2024-02-27	10.7700	10.7800	10.7700	10.7800	+0.279%	682,691	-28.571%
2024-02-26	10.7500	10.7500	10.7500	10.7500	+0.093%	4,779	-28.372%
2024-02-23	10.7400	10.7400	10.7400	10.7400	0.000%	971	-28.305%
2024-02-22	10.7900	10.7900	10.7400	10.7400	-0.279%	1,083	-28.305%
2024-02-20	10.7900	10.7900	10.7700	10.7700	+0.279%	864	-28.505%
2024-02-16	10.7400	10.7400	10.7400	10.7400	-1.197%	4,399	-28.305%
2024-02-15	10.8701	10.8701	10.8701	10.8701	+1.780%	301	-29.163%
2024-02-12	10.6800	10.6800	10.6800	10.6800	+0.094%	111	-27.903%
2024-02-05	10.6800	10.6800	10.6700	10.6700	0.000%	192	-27.835%
2024-02-02	10.7200	10.7200	10.6700	10.6700	+0.660%	332	-27.835%
2024-01-26	10.6000	10.6000	10.6000	10.6000	-0.656%	105	-27.358%
2024-01-25	10.6700	10.6700	10.6700	10.6700	+0.660%	1,061	-27.835%
2024-01-23	10.7100	10.8000	10.6000	10.6000	-0.469%	3,462	-27.358%
2024-01-19	10.6500	10.6500	10.6500	10.6500	+0.377%	108,215	-27.700%
2024-01-16	10.6100	10.6100	10.6100	10.6100	+0.094%	230	-27.427%
2024-01-12	10.6000	10.6000	10.6000	10.6000	0.000%	124	-27.358%
2024-01-05	10.6000	10.6000	10.6000	10.6000	-0.376%	143	-27.358%
2024-01-04	10.6400	10.6400	10.6400	10.6400	+0.472%	146	-27.632%
2023-12-28	10.5900	10.5900	10.5900	10.5900	0.000%	202	-27.290%
2023-12-27	10.5900	10.5900	10.5900	10.5900	-0.189%	750	-27.290%
2023-12-22	10.6100	10.6100	10.6100	10.6100	+0.085%	354	-27.427%
2023-12-15	10.6000	10.6250	10.6000	10.6010	-0.179%	1,117	-27.365%
2023-12-13	10.6000	10.6500	10.6000	10.6200	+0.568%	9,225	-27.495%
2023-12-12	10.6600	10.6600	10.3100	10.5600	-0.565%	4,675	-27.083%
2023-12-11	10.6000	10.6500	10.6000	10.6200	-1.301%	176,811	-27.495%
2023-12-08	10.5700	10.9900	10.5500	10.7600	+0.749%	6,470	-28.439%
2023-12-07	10.6800	10.6800	10.6800	10.6800	-0.187%	796	-27.903%
2023-12-06	10.7000	10.8700	10.7000	10.7000	+0.659%	1,332	-28.037%
2023-12-04	10.7100	10.7400	10.6005	10.6300	-0.375%	426,087	-27.563%
2023-12-01	11.1900	11.1900	10.6700	10.6700	+0.376%	2,082	-27.835%
2023-11-30	10.6400	10.6400	10.6300	10.6300	-0.561%	293	-27.563%
2023-11-29	10.6700	10.7050	10.6700	10.6900	+0.281%	401,212	-27.970%
2023-11-28	10.7200	10.7200	10.6600	10.6600	-1.205%	200,282	-27.767%
2023-11-27	10.7900	10.7900	10.7900	10.7900	-0.553%	102	-28.638%
2023-11-24	10.7500	10.8500	10.6600	10.8500	+0.930%	6,137	-29.032%
2023-11-21	10.6900	10.7900	10.6800	10.7500	+1.224%	51,449	-28.372%
2023-11-20	10.6200	10.6200	10.6200	10.6200	-0.455%	23	-27.495%
2023-11-17	10.6500	10.6700	10.6500	10.6685	+0.268%	90,734	-27.825%
2023-11-13	10.6400	10.6400	10.6400	10.6400	+0.273%	647	-27.632%
2023-11-10	10.6110	10.6110	10.6110	10.6110	+0.009%	236	-27.434%
2023-11-08	10.6100	10.6100	10.6100	10.6100	0.000%	34,146	-27.427%
2023-11-07	10.6100	10.6100	10.6100	10.6100	-0.841%	1,766	-27.427%
2023-11-03	10.6800	10.7000	10.6800	10.7000	+0.753%	1,843	-28.037%
2023-11-02	10.6300	10.6300	10.6200	10.6200	-0.235%	912	-27.495%
2023-11-01	10.6450	10.6450	10.6450	10.6450	+0.425%	260	-27.666%
2023-10-30	10.5900	10.6000	10.5850	10.6000	+0.189%	287,836	-27.358%
2023-10-27	10.6000	10.6000	10.5800	10.5800	0.000%	600	-27.221%
2023-10-25	10.5600	10.5800	10.5600	10.5800	0.000%	33,136	-27.221%
2023-10-20	10.5800	10.5800	10.5800	10.5800	+0.284%	252	-27.221%
2023-10-19	10.5500	10.5500	10.5500	10.5500	0.000%	121	-27.014%
2023-10-18	10.5500	10.5500	10.5500	10.5500	-0.047%	101	-27.014%
2023-10-10	10.5550	10.5550	10.5550	10.5550	+0.237%	926	-27.049%
2023-10-03	10.5300	10.5300	10.5300	10.5300	+0.766%	843	-26.876%
2023-09-28	10.4500	10.4500	10.4500	10.4500	-0.948%	155	-26.316%
2023-09-27	10.4700	10.5500	10.4000	10.5500	0.000%	1,727	-27.014%
2023-09-25	10.5500	10.5500	10.5500	10.5500	+0.186%	258	-27.014%
2023-09-21	10.5400	10.5400	10.5304	10.5304	+0.004%	204	-26.878%
2023-09-20	10.5300	10.5300	10.5300	10.5300	-0.660%	2,116	-26.876%
2023-09-14	10.5300	10.6000	10.5300	10.6000	+0.009%	866	-27.358%
2023-09-12	10.6000	10.6000	10.5900	10.5990	+0.751%	1,141	-27.352%
2023-09-11	10.4017	10.6100	10.3500	10.5200	-0.848%	1,962	-26.806%
2023-09-08	10.7800	10.7800	10.6000	10.6100	-1.668%	2,563	-27.427%
2023-08-23	10.9578	11.0000	10.7900	10.7900	+2.762%	511	-28.638%
2023-08-21	10.5000	10.5000	10.5000	10.5000	+0.671%	2,202	-26.667%
2023-08-18	10.4300	10.4300	10.4300	10.4300	0.000%	5	-26.174%
2023-08-17	10.4300	10.4300	10.4300	10.4300	-0.667%	110	-26.174%
2023-08-16	10.4700	10.5000	10.4700	10.5000	+0.768%	1,566	-26.667%
2023-08-15	10.4200	10.4200	10.4200	10.4200	+0.192%	1,626	-26.104%
2023-08-10	10.4000	10.4000	10.4000	10.4000	-0.192%	203	-25.962%
2023-08-09	10.4000	10.4200	10.4000	10.4200	+0.289%	811	-26.104%
2023-08-03	10.3900	10.3900	10.3900	10.3900	+0.386%	43	-25.890%
2023-08-01	10.3550	10.3550	10.3480	10.3500	+0.388%	2,266	-25.604%
2023-07-31	10.3100	10.3100	10.3100	10.3100	-0.386%	185	-25.315%
2023-07-27	10.3600	10.3600	10.3300	10.3500	0.000%	500	-25.604%
2023-07-26	10.3500	10.3500	10.3500	10.3500	-0.097%	100	-25.604%
2023-07-24	10.3001	10.4000	10.3001	10.3600	-0.385%	13,922	-25.676%
2023-07-21	10.4000	10.4000	10.4000	10.4000	+0.971%	199	-25.962%
2023-07-20	10.3000	10.3000	10.3000	10.3000	+0.292%	10,232	-25.243%
2023-07-19	10.2700	10.2700	10.2600	10.2700	+0.049%	24,326	-25.024%
2023-07-17	10.2700	10.2700	10.2650	10.2650	+0.146%	1,119	-24.988%
2023-07-13	10.2500	10.2500	10.2500	10.2500	0.000%	137	-24.878%
2023-07-12	10.2500	10.2500	10.2500	10.2500	0.000%	154	-24.878%
2023-07-11	10.2500	10.2500	10.2500	10.2500	-0.195%	116	-24.878%
2023-07-10	10.2700	10.2700	10.2700	10.2700	0.000%	417	-25.024%
2023-07-07	10.2700	10.2700	10.2700	10.2700	+0.049%	101	-25.024%
2023-07-06	10.2700	10.2700	10.2650	10.2650	-0.049%	401	-24.988%
2023-07-05	10.2700	10.2700	10.2700	10.2700	+0.049%	100	-25.024%
2023-07-03	10.2700	10.2700	10.2650	10.2650	0.000%	431	-24.988%
2023-06-30	10.2650	10.2650	10.2650	10.2650	-0.049%	101	-24.988%
2023-06-28	10.2700	10.2715	10.2700	10.2700	+0.391%	652	-25.024%
2023-06-26	10.3150	10.3150	10.2300	10.2300	-1.350%	1,001	-24.731%
2023-06-21	10.3700	10.3700	10.3050	10.3700	-0.288%	4,531	-25.747%
2023-06-20	10.4000	10.4000	10.4000	10.4000	+1.570%	1,005	-25.962%
2023-06-15	10.4000	10.4000	10.2392	10.2392	+0.384%	405	-24.799%
2023-06-05	10.9495	10.9495	10.2000	10.2000	-2.765%	959	-24.510%
2023-06-01	10.4000	10.4900	10.4000	10.4900	+2.043%	472	-26.597%
2023-05-25	10.2050	10.2800	10.2050	10.2800	+1.581%	1,363	-25.097%
2023-05-15	10.1200	10.1200	10.1200	10.1200	-0.881%	109	-23.913%
2023-05-02	10.1200	10.2846	10.1100	10.2100	+0.492%	4,338	-24.584%
2023-04-28	10.2300	10.2300	10.1600	10.1600	-0.490%	2,248	-24.213%
2023-04-27	10.3220	11.1900	10.1703	10.2100	+0.098%	3,811	-24.584%
2023-04-26	10.2375	10.2500	10.1500	10.2000	-0.730%	2,531	-24.510%
2023-04-25	10.2750	10.2750	10.2750	10.2750	-0.243%	121	-25.061%
2023-04-21	10.3001	10.3800	10.3000	10.3000	+1.179%	1,587	-25.243%
2023-04-20	10.1800	10.1800	10.1800	10.1800	+0.296%	1,400	-24.361%
2023-04-14	10.1500	10.1500	10.1500	10.1500	-0.197%	230,867	-24.138%
2023-04-13	10.1700	10.4000	10.1700	10.1700	+0.693%	9,457	-24.287%
2023-04-12	10.1000	10.1000	10.1000	10.1000	0.000%	158	-23.762%
2023-04-10	10.1000	10.1000	10.1000	10.1000	-0.198%	3,407	-23.762%
2023-04-06	10.1200	10.1200	10.1200	10.1200	+0.298%	125	-23.913%
2023-04-05	10.1000	10.1000	10.0700	10.0899	+0.397%	84,817	-23.686%
2023-04-03	10.0500	10.0500	10.0400	10.0500	+0.349%	8,301	-23.383%
2023-03-31	10.0200	10.0200	10.0150	10.0150	-0.280%	1,732	-23.115%
2023-03-23	10.0431	10.0431	10.0431	10.0431	-0.366%	202	-23.330%
2023-03-21	10.0800	10.0800	10.0800	10.0800	+0.398%	111	-23.611%
2023-03-20	10.0800	10.0800	10.0400	10.0400	-0.199%	9,829	-23.307%
2023-03-17	10.0600	10.0600	10.0600	10.0600	-0.495%	266	-23.459%
2023-03-16	10.1200	10.1700	10.1100	10.1100	+0.898%	7,552	-23.838%
2023-03-15	10.0600	10.0600	10.0200	10.0200	-0.841%	353	-23.154%
2023-03-13	10.0950	10.1400	10.0900	10.1050	-0.247%	23,543	-23.800%
2023-03-10	10.0500	10.1300	10.0500	10.1300	+0.696%	1,501	-23.988%
2023-03-09	10.1000	10.1200	10.0600	10.0600	+0.100%	8,895	-23.459%
2023-03-08	10.1100	10.1100	10.0400	10.0500	-0.692%	2,306	-23.383%
2023-03-07	10.0336	10.1800	10.0336	10.1200	-0.784%	1,513	-23.913%
2023-03-03	10.4950	10.4950	10.1100	10.2000	+0.098%	264,428	-24.510%
2023-03-02	10.2100	11.0528	10.1400	10.1900	-0.245%	495,937	-24.436%
2023-03-01	10.1900	10.8800	9.9900	10.2150	+2.252%	129,799	-24.621%
2023-02-28	10.1600	10.1600	9.9900	9.9900	-1.866%	4,006	-22.923%
2023-02-27	10.1650	10.1800	10.1650	10.1800	0.000%	1,148,323	-24.361%
2023-02-24	10.1800	10.1800	10.1600	10.1800	+0.098%	193,879	-24.361%
2023-02-23	10.1800	10.1800	10.1650	10.1700	-0.049%	138,380	-24.287%
2023-02-22	10.1750	10.1800	10.1600	10.1750	+0.049%	72,403	-24.324%
2023-02-21	10.1700	10.1800	10.1700	10.1700	0.000%	108,154	-24.287%
2023-02-17	10.1700	10.1700	10.1700	10.1700	0.000%	4,647	-24.287%
2023-02-16	10.1700	10.1700	10.1700	10.1700	-0.098%	15,113	-24.287%
2023-02-15	10.1700	10.1800	10.1700	10.1800	+0.098%	45,813	-24.361%
2023-02-14	10.1700	10.1700	10.1650	10.1700	0.000%	771,903	-24.287%
2023-02-13	10.1700	10.1700	10.1600	10.1700	-0.001%	491,566	-24.287%
2023-02-10	10.1700	10.1701	10.1700	10.1701	+0.001%	653	-24.288%
2023-02-08	10.1800	10.1800	10.1600	10.1700	+0.098%	32,082	-24.287%
2023-02-07	10.1600	10.1700	10.1600	10.1600	-0.049%	305,161	-24.213%
2023-02-03	10.1600	10.1700	10.1600	10.1650	-0.049%	178,245	-24.250%
2023-02-02	10.1700	10.1700	10.1500	10.1700	+0.098%	82,920	-24.287%
2023-02-01	10.1700	10.1700	10.1550	10.1600	0.000%	5,322	-24.213%
2023-01-31	10.1650	10.1700	10.1600	10.1600	+0.049%	227,781	-24.213%
2023-01-30	10.1550	10.1550	10.1550	10.1550	+0.049%	501	-24.175%
2023-01-27	10.1518	10.1550	10.1500	10.1500	+0.099%	49,607	-24.138%
2023-01-26	10.1400	10.1400	10.1400	10.1400	-0.099%	17,960	-24.063%
2023-01-25	10.1400	10.1600	10.1400	10.1500	0.000%	3,746	-24.138%
2023-01-24	10.1500	10.7050	10.1400	10.1500	+0.099%	309,000	-24.138%
2023-01-23	10.1400	10.1400	10.1400	10.1400	0.000%	100,798	-24.063%
2023-01-20	10.1500	10.1550	10.1400	10.1400	-0.099%	155,512	-24.063%
2023-01-19	10.1500	10.1500	10.1500	10.1500	0.000%	563,598	-24.138%
2023-01-18	10.1500	10.1500	10.1500	10.1500	+0.099%	9,171	-24.138%
2023-01-17	10.1550	10.1550	10.1400	10.1400	0.000%	1,802,383	-24.063%
2023-01-13	10.1500	10.1502	10.1400	10.1400	-0.049%	603,385	-24.063%
2023-01-12	10.1500	10.1500	10.1450	10.1450	0.000%	4,225	-24.101%
2023-01-11	10.1400	10.1450	10.1400	10.1450	+0.148%	961,770	-24.101%
2023-01-10	10.1200	10.1400	10.1200	10.1300	+0.198%	1,488,436	-23.988%
2023-01-09	10.1100	10.1200	10.1100	10.1100	-0.049%	8,471	-23.838%
2023-01-06	10.1100	10.1200	10.1100	10.1150	-0.049%	132,292	-23.875%
2023-01-05	10.1100	10.1200	10.1000	10.1200	+0.198%	2,032,590	-23.913%
2023-01-04	10.0800	10.1000	10.0800	10.1000	+0.297%	110,960	-23.762%
2023-01-03	10.0850	10.0850	10.0701	10.0701	0.000%	1,084	-23.536%
2022-12-30	10.0900	10.0900	10.0701	10.0701	-0.197%	1,052	-23.536%
2022-12-29	10.0900	10.1000	10.0900	10.0900	0.000%	401	-23.687%
2022-12-28	10.0800	10.0942	10.0700	10.0900	+0.050%	13,551	-23.687%
2022-12-27	10.0800	10.0850	10.0800	10.0850	+0.050%	800	-23.649%
2022-12-23	10.0850	10.0850	10.0800	10.0800	0.000%	40,602	-23.611%
2022-12-22	10.0850	10.0900	10.0800	10.0800	+0.099%	6,664	-23.611%
2022-12-21	10.0800	10.0800	10.0700	10.0700	0.000%	25,875	-23.535%
2022-12-20	10.0750	10.0800	10.0700	10.0700	0.000%	77,587	-23.535%
2022-12-19	10.0700	10.0750	10.0700	10.0700	+0.199%	14,176	-23.535%
2022-12-16	10.0550	10.0800	10.0500	10.0500	-0.199%	8,773	-23.383%
2022-12-15	10.0700	10.0800	10.0700	10.0700	0.000%	42,603	-23.535%
2022-12-14	10.0750	10.0800	10.0700	10.0700	+0.050%	211,424	-23.535%
2022-12-13	10.0700	10.0800	10.0500	10.0650	+0.249%	137,414	-23.497%
2022-12-12	10.0500	10.0500	10.0400	10.0400	+0.099%	278,505	-23.307%
2022-12-09	10.0300	10.0301	10.0300	10.0301	+0.001%	1,868	-23.231%
2022-12-08	10.0300	10.0300	10.0300	10.0300	0.000%	2,085	-23.230%
2022-12-07	10.0385	10.0385	10.0300	10.0300	0.000%	1,896	-23.230%
2022-12-05	10.0300	10.0400	10.0300	10.0300	-0.100%	147,792	-23.230%
2022-12-02	10.0300	10.0400	10.0200	10.0400	+0.099%	326,184	-23.307%
2022-12-01	10.0200	10.0350	10.0200	10.0301	+0.101%	7,451	-23.231%
2022-11-30	10.0165	10.0200	10.0100	10.0200	+0.100%	2,013	-23.154%
2022-11-29	10.0100	10.0400	10.0000	10.0100	+0.100%	1,489,243	-23.077%
2022-11-28	10.0000	10.0050	10.0000	10.0000	0.000%	144,179	-23.000%
2022-11-25	10.0000	10.0000	10.0000	10.0000	-0.100%	111	-23.000%
2022-11-23	10.0050	10.0101	10.0000	10.0100	+0.100%	23,885	-23.077%
2022-11-22	10.0000	10.0092	9.9900	10.0000	+0.100%	92,946	-23.000%
2022-11-21	9.9850	9.9950	9.9800	9.9900	+0.100%	74,430	-22.923%
2022-11-18	9.9750	9.9800	9.9700	9.9800	0.000%	32,287	-22.846%
2022-11-17	9.9900	9.9900	9.9700	9.9800	+0.100%	1,576	-22.846%
2022-11-16	9.9700	9.9700	9.9700	9.9700	+0.201%	1,102	-22.768%
2022-11-15	9.9500	9.9500	9.9500	9.9500	0.000%	737	-22.613%
2022-11-14	9.9500	9.9500	9.9500	9.9500	0.000%	1,519	-22.613%
2022-11-11	9.9600	9.9600	9.9324	9.9500	-0.400%	1,589	-22.613%
2022-11-10	9.9728	9.9900	9.9728	9.9900	+0.150%	15,522	-22.923%
2022-11-09	9.9600	9.9750	9.9600	9.9750	+0.151%	275,598	-22.807%
2022-11-08	9.9642	9.9750	9.9600	9.9600	0.000%	2,602	-22.691%
2022-11-07	9.9700	9.9900	9.9500	9.9600	-0.100%	341,830	-22.691%
2022-11-04	9.9701	9.9701	9.9700	9.9700	-0.050%	505	-22.768%
2022-11-03	9.9700	9.9750	9.9700	9.9750	+0.050%	4,411	-22.807%
2022-11-02	9.9850	9.9850	9.9700	9.9700	-0.072%	15,770	-22.768%
2022-10-31	9.9700	9.9772	9.9550	9.9772	+0.273%	6,879	-22.824%
2022-10-28	9.9500	9.9550	9.9500	9.9500	0.000%	281,366	-22.613%
2022-10-27	9.9400	9.9550	9.9400	9.9500	+0.101%	21,902	-22.613%
2022-10-26	9.9400	9.9500	9.9400	9.9400	+0.050%	54,712	-22.535%
2022-10-25	9.9350	9.9500	9.9300	9.9350	+0.050%	209,364	-22.496%
2022-10-24	9.9300	9.9300	9.9300	9.9300	-0.001%	3,064	-22.457%
2022-10-21	9.9301	9.9301	9.9301	9.9301	-0.049%	2,146	-22.458%
2022-10-20	9.9350	9.9350	9.9350	9.9350	+0.050%	130	-22.496%
2022-10-19	9.9300	9.9400	9.9300	9.9300	0.000%	41,304	-22.457%
2022-10-18	9.9300	9.9300	9.9200	9.9300	+0.101%	26,068	-22.457%
2022-10-17	9.9200	9.9200	9.9200	9.9200	-0.050%	1,646	-22.379%
2022-10-14	9.9200	9.9250	9.9200	9.9250	+0.050%	617	-22.418%
2022-10-13	9.9300	9.9300	9.9100	9.9200	-0.101%	12,885	-22.379%
2022-10-12	9.9201	9.9300	9.9200	9.9300	0.000%	24,678	-22.457%
2022-10-11	9.9300	9.9300	9.9250	9.9300	-0.101%	6,837	-22.457%
2022-10-10	9.9500	9.9900	9.9200	9.9400	+0.404%	24,774	-22.535%
2022-10-07	9.9050	9.9050	9.9000	9.9000	0.000%	11,310	-22.222%
2022-10-06	9.9000	9.9000	9.9000	9.9000	0.000%	1,098	-22.222%
2022-10-05	9.9000	9.9000	9.9000	9.9000	0.000%	50,000	-22.222%
2022-10-04	9.9000	9.9100	9.8999	9.9000	+0.101%	276,379	-22.222%
2022-10-03	9.8900	9.8950	9.8900	9.8900	0.000%	2,275	-22.144%
2022-09-29	9.8900	9.9000	9.8900	9.8900	0.000%	36,795	-22.144%
2022-09-28	9.8900	9.9000	9.8900	9.8900	-0.051%	2,247	-22.144%
2022-09-27	9.8903	9.8950	9.8900	9.8950	+0.051%	18,252	-22.183%
2022-09-26	9.8900	9.9000	9.8850	9.8900	-0.101%	626,702	-22.144%
2022-09-23	9.8901	9.9000	9.8900	9.9000	+0.101%	1,275	-22.222%
2022-09-22	9.8900	9.9000	9.8900	9.8900	0.000%	19,943	-22.144%
2022-09-21	9.8900	9.8900	9.8900	9.8900	0.000%	529,722	-22.144%
2022-09-20	9.8900	9.8900	9.8800	9.8900	+0.101%	1,955	-22.144%
2022-09-19	9.8800	9.8900	9.8800	9.8800	-0.051%	16,456	-22.065%
2022-09-16	9.8800	9.8850	9.8800	9.8850	+0.051%	62,914	-22.104%
2022-09-15	9.8800	9.8900	9.8800	9.8800	0.000%	5,967	-22.065%
2022-09-14	9.8800	9.8900	9.8800	9.8800	0.000%	51,597	-22.065%
2022-09-13	9.8800	9.8900	9.8800	9.8800	0.000%	166,518	-22.065%
2022-09-12	9.9000	9.9000	9.8800	9.8800	-0.202%	28,406	-22.065%
2022-09-09	9.8800	9.9000	9.8800	9.9000	+0.051%	19,174	-22.222%
2022-09-08	9.8801	9.9200	9.8800	9.8950	+0.152%	29,522	-22.183%
2022-09-07	9.8950	9.8950	9.8700	9.8800	-0.202%	200,819	-22.065%
2022-09-06	9.8800	9.9000	9.8700	9.9000	+0.202%	53,835	-22.222%
2022-09-02	9.8700	9.9000	9.8700	9.8800	-0.101%	13,892	-22.065%
2022-09-01	9.8900	9.8900	9.8700	9.8900	0.000%	4,649	-22.144%
2022-08-31	9.8650	9.9000	9.8650	9.8900	+0.304%	19,144	-22.144%
2022-08-30	9.9300	9.9300	9.8600	9.8600	-0.202%	1,188	-21.907%
2022-08-29	9.8700	9.8800	9.8700	9.8800	0.000%	6,939	-22.065%
2022-08-26	9.8500	9.8800	9.8500	9.8800	+0.305%	286,739	-22.065%
2022-08-25	9.8600	9.8600	9.8500	9.8500	+0.102%	943	-21.827%
2022-08-24	9.8400	9.8500	9.8400	9.8400	-0.304%	953	-21.748%
2022-08-23	9.8500	9.8700	9.8400	9.8700	+0.101%	54,869	-21.986%
2022-08-22	9.8600	9.8600	9.8513	9.8600	+0.051%	3,801	-21.907%
2022-08-19	9.8600	9.8600	9.8500	9.8550	+0.052%	38,922	-21.867%
2022-08-18	9.8499	9.8500	9.8499	9.8499	-0.001%	5,900	-21.827%
2022-08-17	9.8700	9.8700	9.8500	9.8500	-0.051%	3,731	-21.827%
2022-08-16	9.8500	9.8550	9.8500	9.8550	+0.051%	4,277	-21.867%
2022-08-15	9.8450	9.8600	9.8400	9.8500	0.000%	29,205	-21.827%
2022-08-12	9.8400	9.8550	9.8400	9.8500	+0.153%	208,469	-21.827%
2022-08-11	9.8300	9.8400	9.8300	9.8350	-0.051%	17,234	-21.708%
2022-08-10	9.8300	9.8400	9.8300	9.8400	0.000%	18,265	-21.748%
2022-08-09	9.8400	9.8400	9.8400	9.8400	0.000%	20,109	-21.748%
2022-08-08	9.8300	9.8400	9.8300	9.8400	0.000%	3,103	-21.748%
2022-08-05	9.8300	9.8400	9.8300	9.8400	+0.102%	700	-21.748%
2022-08-04	9.8300	9.8400	9.8300	9.8300	0.000%	4,266	-21.668%
2022-08-02	9.8300	9.8300	9.8300	9.8300	-0.102%	65,709	-21.668%
2022-08-01	9.8300	9.8450	9.8300	9.8400	+0.102%	205,339	-21.748%
2022-07-29	9.8700	9.8700	9.8200	9.8300	-0.203%	14,846	-21.668%
2022-07-28	9.8600	9.8600	9.8500	9.8500	-0.051%	2,564	-21.827%
2022-07-27	9.8300	9.8800	9.8300	9.8550	-0.051%	78,308	-21.867%
2022-07-26	9.8500	9.8900	9.8350	9.8600	+0.305%	153,701	-21.907%
2022-07-25	9.8300	9.8300	9.8300	9.8300	+0.204%	124	-21.668%
2022-07-22	9.8100	9.8100	9.8100	9.8100	0.000%	100	-21.509%
2022-07-20	9.8100	9.8100	9.8100	9.8100	0.000%	150,000	-21.509%
2022-07-19	9.8200	9.8200	9.8100	9.8100	-0.305%	506	-21.509%
2022-07-18	9.8400	9.8400	9.8400	9.8400	+0.204%	160	-21.748%
2022-07-15	9.8200	9.8200	9.7900	9.8200	+0.306%	39,863	-21.589%
2022-07-13	9.8001	9.8001	9.7800	9.7900	-0.102%	6,834	-21.348%
2022-07-11	9.8000	9.8000	9.8000	9.8000	0.000%	110	-21.429%
2022-07-07	9.8000	9.8000	9.8000	9.8000	0.000%	775	-21.429%
2022-07-06	9.8000	9.8100	9.8000	9.8000	+0.149%	71,779	-21.429%
2022-07-05	9.7854	9.7854	9.7854	9.7854	-0.149%	1,002	-21.311%
2022-07-01	9.7900	9.8000	9.7900	9.8000	0.000%	3,921	-21.429%
2022-06-30	9.8000	9.8100	9.7800	9.8000	0.000%	19,677	-21.429%
2022-06-29	9.7800	9.8000	9.7800	9.8000	+0.204%	74,837	-21.429%
2022-06-28	9.7800	9.8000	9.7800	9.7800	-0.102%	665	-21.268%
2022-06-27	9.8000	9.8000	9.7800	9.7900	-0.102%	601	-21.348%
2022-06-23	9.7700	9.8000	9.7700	9.8000	0.000%	989	-21.429%
2022-06-21	9.7900	9.8000	9.7800	9.8000	+0.102%	1,016,172	-21.429%
2022-06-16	9.7900	9.8000	9.7900	9.7900	+0.102%	6,978	-21.348%
2022-06-15	9.7800	9.7800	9.7800	9.7800	-0.102%	27,959	-21.268%
2022-06-14	9.8000	9.8000	9.7800	9.7900	+0.102%	15,765	-21.348%
2022-06-07	9.7800	9.7800	9.7800	9.7800	0.000%	89,067	-21.268%
2022-06-02	9.7600	9.7800	9.7600	9.7800	-0.204%	935	-21.268%
2022-06-01	9.7600	9.8000	9.7600	9.8000	+0.204%	895	-21.429%
2022-05-31	9.7800	9.7800	9.7800	9.7800	-0.204%	14,966	-21.268%
2022-05-26	9.8000	9.8000	9.8000	9.8000	+0.204%	203,369	-21.429%
2022-05-24	9.7850	9.7850	9.7800	9.7800	+0.205%	894	-21.268%
2022-05-23	9.7600	9.7600	9.7600	9.7600	0.000%	4,051	-21.107%
2022-05-17	9.7642	9.7642	9.7600	9.7600	0.000%	2,470	-21.107%
2022-05-13	9.7600	9.7900	9.7600	9.7600	0.000%	88,549	-21.107%
2022-05-12	9.7604	9.7604	9.7600	9.7600	-0.204%	1,399	-21.107%
2022-05-11	9.7700	9.8000	9.7600	9.7800	+0.102%	233,273	-21.268%
2022-05-10	9.7950	9.8100	9.7600	9.7700	-0.204%	49,959	-21.187%
2022-05-09	9.8100	9.8100	9.7800	9.7900	-0.102%	174,900	-21.348%
2022-05-06	9.8100	9.8100	9.8000	9.8000	+0.102%	174,863	-21.429%
2022-05-04	9.7900	9.8000	9.7900	9.7900	-0.102%	56,115	-21.348%
2022-05-03	9.7950	9.8000	9.7950	9.8000	+0.102%	155,918	-21.429%
2022-05-02	9.7900	9.7900	9.7900	9.7900	0.000%	21,210	-21.348%
2022-04-29	9.8050	9.8050	9.7900	9.7900	-0.102%	10,639	-21.348%
2022-04-28	9.8000	9.8000	9.8000	9.8000	0.000%	506	-21.429%
2022-04-26	9.8000	9.8000	9.8000	9.8000	-0.051%	57,685	-21.429%
2022-04-25	9.8050	9.8050	9.8050	9.8050	+0.153%	36,400	-21.469%
2022-04-20	9.8050	9.8100	9.7900	9.7900	-0.204%	84,099	-21.348%
2022-04-19	9.8100	10.3000	9.8100	9.8100	+0.102%	26,500	-21.509%
2022-04-18	9.8000	9.8000	9.8000	9.8000	0.000%	26,879	-21.429%
2022-04-14	9.8000	9.8000	9.8000	9.8000	+0.102%	1,872	-21.429%
2022-04-13	9.8000	9.8000	9.7800	9.7900	-0.102%	10,589	-21.348%
2022-04-12	9.8000	9.8000	9.8000	9.8000	0.000%	220	-21.429%
2022-04-11	9.8000	9.8000	9.8000	9.8000	+0.102%	10,709	-21.429%
2022-04-08	9.7900	9.8000	9.7900	9.7900	0.000%	1,888	-21.348%
2022-04-07	9.7900	9.7900	9.7900	9.7900	+0.102%	1,324	-21.348%
2022-04-06	9.7800	9.7900	9.7800	9.7800	0.000%	108,803	-21.268%
2022-04-05	9.7900	9.7900	9.7800	9.7800	0.000%	4,151	-21.268%
2022-04-04	9.7800	9.7800	9.7800	9.7800	-0.204%	3,325	-21.268%
2022-03-31	9.7700	9.8400	9.7600	9.8000	+0.307%	2,008,190	-21.429%
2022-03-30	9.7700	9.7700	9.7700	9.7700	0.000%	350,100	-21.187%
2022-03-29	9.7600	9.7700	9.7300	9.7700	+0.205%	2,429,972	-21.187%
2022-03-28	9.7500	9.7600	9.7400	9.7500	0.000%	32,252	-21.026%
2022-03-25	9.7500	9.7500	9.7500	9.7500	0.000%	8,516	-21.026%
2022-03-24	9.7400	9.7500	9.7400	9.7500	+0.309%	4,870	-21.026%
2022-03-22	9.7300	9.7300	9.7200	9.7200	-0.103%	28,421	-20.782%
2022-03-21	9.7400	9.7400	9.7200	9.7300	-0.205%	37,006	-20.863%
2022-03-16	9.7450	9.7500	9.7450	9.7500	+0.206%	201	-21.026%
2022-03-15	9.7300	9.7300	9.7300	9.7300	0.000%	8,651	-20.863%
2022-03-11	9.7500	9.7500	9.7300	9.7300	0.000%	2,084	-20.863%
2022-03-10	9.7300	9.7300	9.7200	9.7300	+0.103%	26,238	-20.863%
2022-03-09	9.7200	9.7200	9.7200	9.7200	-0.051%	2,160	-20.782%
2022-03-08	9.7400	9.7400	9.7250	9.7250	-0.154%	88,396	-20.823%
2022-03-07	9.7400	9.7400	9.7400	9.7400	0.000%	200,394	-20.945%
2022-03-04	9.7301	9.7400	9.7300	9.7400	+0.103%	7,701	-20.945%
2022-03-03	9.7400	9.7400	9.7300	9.7300	+0.041%	37,024	-20.863%
2022-03-02	9.7300	9.7300	9.7260	9.7260	+0.062%	5,866	-20.831%
2022-03-01	9.7200	9.7300	9.7150	9.7200	+0.119%	94,775	-20.782%
2022-02-28	9.7100	9.7100	9.7000	9.7084	-0.068%	14,759	-20.687%
2022-02-25	9.7100	9.7150	9.7100	9.7150	+0.051%	3,068	-20.741%
2022-02-18	9.7150	9.7150	9.7100	9.7100	-0.103%	9,157	-20.700%
2022-02-16	9.7100	9.7200	9.7100	9.7200	-0.103%	619	-20.782%
2022-02-15	9.7300	9.7300	9.7300	9.7300	+0.309%	232	-20.863%
2022-02-11	9.7000	9.7000	9.7000	9.7000	-0.103%	116	-20.619%
2022-02-10	9.7100	9.7100	9.7100	9.7100	0.000%	1,036	-20.700%
2022-02-09	9.7300	9.7300	9.7000	9.7100	0.000%	28,123	-20.700%
2022-02-08	9.7100	9.7100	9.7100	9.7100	-0.206%	150	-20.700%
2022-02-07	9.7300	9.7300	9.7300	9.7300	0.000%	5,512	-20.863%
2022-02-04	9.7100	9.7300	9.7100	9.7300	0.000%	919	-20.863%
2022-02-03	9.7000	9.7300	9.7000	9.7300	-0.103%	815	-20.863%
2022-02-01	9.7100	9.7400	9.6900	9.7400	+0.568%	41,551	-20.945%
2022-01-31	9.6850	9.6850	9.6850	9.6850	-0.052%	657	-20.496%

.dark-mode .Kg5vvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kg5vvG{ color: #333333; background-color: white; border: 2px solid #333333; }DHCADHC Acquisition Corp. Class A ordinary sharestock NASDAQ

DHCA
DHC Acquisition Corp. Class A ordinary share
stock NASDAQ