Dark

DHCAW
DHC Acquisition Corp. Warrant
stock NASDAQ

Inactive

Mar 14, 2024

0.1164USD+93.677%(+0.0563)187,872

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-14	0.080000	0.130700	0.070100	0.116400	+93.677%	187,872	0.000%
2024-03-13	0.070000	0.080000	0.060000	0.060100	-14.387%	10,591	+93.677%
2024-03-12	0.080000	0.080000	0.070000	0.070200	-3.439%	7,000	+65.812%
2024-03-11	0.080000	0.080000	0.060000	0.072700	-19.222%	133,861	+60.110%
2024-03-07	0.140000	0.140000	0.080000	0.090000	-35.714%	34,730	+29.333%
2024-03-05	0.155161	0.155161	0.140000	0.140000	-12.500%	13,316	-16.857%
2024-03-04	0.177100	0.193200	0.160000	0.160000	+14.286%	57,189	-27.250%
2024-03-01	0.145000	0.160000	0.130000	0.140000	+40.000%	73,910	-16.857%
2024-02-29	0.100000	0.100000	0.100000	0.100000	+12.360%	46,330	+16.400%
2024-02-28	0.085000	0.089000	0.082100	0.089000	+21.918%	7,301	+30.787%
2024-02-27	0.084000	0.089000	0.069600	0.073000	-13.095%	58,107	+59.452%
2024-02-23	0.084200	0.089000	0.062700	0.084000	+20.000%	20,199	+38.571%
2024-02-16	0.070000	0.070000	0.070000	0.070000	0.000%	5,000	+66.286%
2024-02-15	0.054000	0.070000	0.054000	0.070000	+55.556%	24,674	+66.286%
2024-02-14	0.045000	0.045000	0.045000	0.045000	-4.051%	1,250	+158.667%
2024-02-13	0.042400	0.046900	0.042400	0.046900	+9.070%	5,000	+148.188%
2024-02-02	0.038400	0.044000	0.021400	0.043000	+22.857%	33,884	+170.698%
2024-01-24	0.035000	0.035000	0.035000	0.035000	+16.279%	601	+232.571%
2024-01-23	0.030100	0.030100	0.030100	0.030100	+43.333%	999	+286.711%
2024-01-22	0.021000	0.021000	0.021000	0.021000	-3.670%	150	+454.286%
2024-01-18	0.020000	0.022400	0.018400	0.021800	+9.000%	255,664	+433.945%
2024-01-05	0.033600	0.037900	0.020000	0.020000	0.000%	5,560	+482.000%
2023-12-29	0.020800	0.020800	0.020000	0.020000	+5.263%	6,100	+482.000%
2023-12-28	0.019000	0.019000	0.019000	0.019000	+25.828%	1,100	+512.632%
2023-12-27	0.015000	0.015100	0.015000	0.015100	+0.667%	4,000	+670.861%
2023-12-26	0.020000	0.020000	0.015000	0.015000	+20.000%	71,545	+676.000%
2023-12-22	0.012500	0.012500	0.012500	0.012500	+4.167%	116	+831.200%
2023-12-19	0.022900	0.022900	0.012000	0.012000	-36.170%	6,000	+870.000%
2023-12-18	0.018800	0.020000	0.018800	0.018800	+17.500%	561	+519.149%
2023-12-14	0.015700	0.016400	0.015600	0.016000	-20.000%	501	+627.500%
2023-12-13	0.018400	0.020000	0.018400	0.020000	+9.290%	5,139	+482.000%
2023-12-12	0.020000	0.020000	0.018300	0.018300	-12.857%	836	+536.066%
2023-12-08	0.021000	0.021000	0.021000	0.021000	+5.000%	9,000	+454.286%
2023-12-07	0.020000	0.020000	0.020000	0.020000	-0.498%	500	+482.000%
2023-12-06	0.020100	0.020100	0.020100	0.020100	-6.512%	103	+479.104%
2023-12-04	0.021500	0.021500	0.021500	0.021500	+7.500%	4,700	+441.395%
2023-11-28	0.012000	0.020000	0.011900	0.020000	-33.110%	5,809	+482.000%
2023-11-24	0.029900	0.029900	0.010300	0.029900	-21.522%	901	+289.298%
2023-11-22	0.045000	0.045000	0.010100	0.038100	+29.153%	724	+205.512%
2023-11-21	0.020000	0.029500	0.015000	0.029500	+47.500%	156,033	+294.576%
2023-11-20	0.020500	0.020500	0.019200	0.020000	-2.913%	5,569	+482.000%
2023-11-17	0.021700	0.021700	0.020500	0.020600	-31.333%	1,755	+465.049%
2023-11-15	0.035000	0.035000	0.020500	0.030000	-25.000%	9,356	+288.000%
2023-11-13	0.040000	0.040000	0.040000	0.040000	+10.803%	883	+191.000%
2023-11-09	0.040000	0.040000	0.036100	0.036100	-19.956%	1,618	+222.438%
2023-11-08	0.045100	0.045100	0.045100	0.045100	-9.800%	1,000	+158.093%
2023-11-07	0.050000	0.050000	0.050000	0.050000	0.000%	5,917	+132.800%
2023-11-03	0.050100	0.051200	0.050000	0.050000	-0.200%	49,036	+132.800%
2023-11-02	0.050100	0.050100	0.050100	0.050100	0.000%	3,000	+132.335%
2023-11-01	0.050200	0.056600	0.050100	0.050100	-16.500%	6,010	+132.335%
2023-10-26	0.060000	0.060000	0.060000	0.060000	0.000%	316	+94.000%
2023-10-25	0.060000	0.060000	0.060000	0.060000	0.000%	859	+94.000%
2023-10-10	0.070000	0.070000	0.060000	0.060000	0.000%	22,682	+94.000%
2023-10-09	0.071300	0.071300	0.060000	0.060000	-15.493%	52,996	+94.000%
2023-10-06	0.071000	0.071100	0.071000	0.071000	-11.250%	538	+63.944%
2023-10-05	0.081000	0.081000	0.080000	0.080000	0.000%	5,326	+45.500%
2023-10-03	0.080630	0.080630	0.080000	0.080000	0.000%	8,708	+45.500%
2023-10-02	0.080000	0.080000	0.080000	0.080000	0.000%	2,184	+45.500%
2023-09-29	0.080000	0.080000	0.080000	0.080000	0.000%	778	+45.500%
2023-09-22	0.080000	0.080000	0.080000	0.080000	0.000%	4,680	+45.500%
2023-09-20	0.080000	0.080000	0.080000	0.080000	0.000%	2,962	+45.500%
2023-09-19	0.080000	0.080000	0.080000	0.080000	0.000%	9,864	+45.500%
2023-09-18	0.080000	0.080000	0.080000	0.080000	0.000%	6,030	+45.500%
2023-09-15	0.080000	0.080000	0.080000	0.080000	0.000%	10,922	+45.500%
2023-09-14	0.080000	0.080000	0.080000	0.080000	0.000%	3,808	+45.500%
2023-09-13	0.080000	0.080000	0.080000	0.080000	0.000%	2,926	+45.500%
2023-09-12	0.110000	0.110000	0.080000	0.080000	-20.000%	37,852	+45.500%
2023-09-11	0.100000	0.114500	0.100000	0.100000	0.000%	27,932	+16.400%
2023-09-08	0.110000	0.156800	0.100000	0.100000	+270.370%	671,428	+16.400%
2023-09-07	0.025200	0.030000	0.025200	0.027000	+22.727%	8,205	+331.111%
2023-09-06	0.026100	0.026100	0.022000	0.022000	+11.111%	1,364	+429.091%
2023-09-05	0.035000	0.035000	0.015000	0.019800	-46.831%	3,313	+487.879%
2023-09-01	0.039200	0.039200	0.037240	0.037240	-17.060%	25,000	+212.567%
2023-08-31	0.039000	0.044900	0.027000	0.044900	+0.447%	2,757	+159.243%
2023-08-30	0.034700	0.044700	0.027500	0.044700	+7.711%	26,100	+160.403%
2023-08-28	0.029000	0.041500	0.025000	0.041500	-7.778%	144,557	+180.482%
2023-08-25	0.039300	0.045000	0.039300	0.045000	0.000%	350	+158.667%
2023-08-24	0.039400	0.045000	0.039300	0.045000	0.000%	17,080	+158.667%
2023-08-23	0.032000	0.045000	0.025500	0.045000	+26.050%	14,939	+158.667%
2023-08-18	0.035100	0.036200	0.035100	0.035700	+1.133%	4,456	+226.050%
2023-08-17	0.035100	0.035300	0.035100	0.035300	+0.284%	700	+229.745%
2023-08-16	0.033000	0.035200	0.030000	0.035200	+9.317%	38,747	+230.682%
2023-08-14	0.032500	0.032500	0.032200	0.032200	-30.303%	2,100	+261.491%
2023-08-10	0.046200	0.046200	0.046200	0.046200	-0.030%	399	+151.948%
2023-08-09	0.047700	0.050000	0.046214	0.046214	+5.995%	1,079	+151.872%
2023-08-08	0.052200	0.061800	0.043000	0.043600	-17.268%	10,308	+166.972%
2023-08-07	0.040000	0.052700	0.025400	0.052700	+30.769%	7,048	+120.873%
2023-08-03	0.062900	0.062900	0.040300	0.040300	-30.397%	6,899	+188.834%
2023-08-02	0.048000	0.057900	0.028400	0.057900	+8.427%	5,858	+101.036%
2023-08-01	0.055000	0.055300	0.053400	0.053400	-12.745%	1,244	+117.978%
2023-07-31	0.062900	0.062900	0.061200	0.061200	-12.696%	700	+90.196%
2023-07-28	0.070000	0.070100	0.070000	0.070100	+4.940%	65,009	+66.049%
2023-07-27	0.030400	0.072500	0.029900	0.066800	+152.075%	53,156	+74.251%
2023-07-26	0.026600	0.026600	0.026500	0.026500	-11.667%	19,300	+339.245%
2023-07-24	0.048600	0.048600	0.029800	0.030000	-46.140%	2,602	+288.000%
2023-07-21	0.030000	0.055700	0.030000	0.055700	+99.156%	13,924	+108.977%
2023-07-20	0.032500	0.032500	0.026300	0.027968	-25.019%	2,500	+316.190%
2023-07-19	0.032600	0.037300	0.032600	0.037300	+24.333%	2,000	+212.064%
2023-07-18	0.030300	0.031300	0.030000	0.030000	+5.263%	4,171	+288.000%
2023-07-17	0.035600	0.055700	0.028500	0.028500	-12.577%	3,508	+308.421%
2023-07-14	0.040100	0.040100	0.032500	0.032600	-18.703%	8,978	+257.055%
2023-07-12	0.044000	0.047901	0.039100	0.040100	-9.888%	17,853	+190.274%
2023-07-06	0.044639	0.044639	0.044500	0.044500	-12.745%	500	+161.573%
2023-07-05	0.058700	0.082600	0.043500	0.051000	+43.662%	6,905	+128.235%
2023-07-03	0.065800	0.065800	0.025400	0.035500	-24.788%	6,223	+227.887%
2023-06-23	0.047200	0.047200	0.047200	0.047200	-16.312%	267	+146.610%
2023-06-21	0.052900	0.072600	0.052900	0.056400	-29.146%	1,344	+106.383%
2023-06-20	0.075900	0.079600	0.075900	0.079600	+14.532%	382	+46.231%
2023-06-16	0.089600	0.089800	0.053664	0.069500	-22.692%	6,320	+67.482%
2023-06-15	0.061100	0.090000	0.035400	0.089900	+61.982%	24,008	+29.477%
2023-06-14	0.055500	0.055500	0.055500	0.055500	-7.500%	429	+109.730%
2023-06-13	0.080500	0.085400	0.060000	0.060000	-33.333%	5,477	+94.000%
2023-06-12	0.044504	0.090000	0.025700	0.090000	+130.769%	5,152	+29.333%
2023-06-09	0.035100	0.039000	0.035000	0.039000	-44.286%	2,857	+198.462%
2023-06-07	0.081400	0.081400	0.070000	0.070000	-0.850%	2,541	+66.286%
2023-06-06	0.085000	0.085000	0.039600	0.070600	-18.851%	21,502	+64.873%
2023-06-02	0.020300	0.087000	0.020300	0.087000	-3.333%	1,857	+33.793%
2023-06-01	0.060000	0.090000	0.060000	0.090000	+49.750%	6,569	+29.333%
2023-05-31	0.060000	0.060100	0.060000	0.060100	+0.167%	3,203	+93.677%
2023-05-26	0.030000	0.068800	0.030000	0.060000	+195.567%	98,226	+94.000%
2023-05-25	0.020300	0.020300	0.020300	0.020300	-70.959%	600	+473.399%
2023-05-24	0.070000	0.070000	0.069900	0.069900	-18.721%	330	+66.524%
2023-05-23	0.069900	0.097300	0.069900	0.086000	+23.209%	4,928	+35.349%
2023-05-22	0.069800	0.069800	0.069800	0.069800	+12.039%	935	+66.762%
2023-05-16	0.030699	0.062300	0.028749	0.062300	+78.000%	2,437	+86.838%
2023-05-12	0.035000	0.035000	0.035000	0.035000	+14.379%	1,001	+232.571%
2023-05-11	0.030600	0.050000	0.030600	0.030600	-47.196%	425	+280.392%
2023-05-01	0.057950	0.057950	0.057950	0.057950	+7.315%	200	+100.863%
2023-04-28	0.045100	0.054500	0.044300	0.054000	+82.432%	36,400	+115.556%
2023-04-25	0.025400	0.040000	0.025400	0.029600	-57.654%	3,274	+293.243%
2023-04-19	0.041300	0.069900	0.041300	0.069900	+132.226%	489	+66.524%
2023-04-17	0.038200	0.038200	0.020300	0.030100	-12.500%	20,687	+286.711%
2023-04-13	0.034000	0.034400	0.034000	0.034400	-50.857%	666	+238.372%
2023-04-11	0.074900	0.074900	0.060000	0.070000	+109.581%	1,546	+66.286%
2023-04-03	0.033400	0.033400	0.033400	0.033400	+0.300%	2,011	+248.503%
2023-03-31	0.035000	0.035000	0.033300	0.033300	-16.543%	4,900	+249.550%
2023-03-29	0.039901	0.039901	0.039900	0.039901	+9.920%	300	+191.722%
2023-03-24	0.035000	0.036300	0.034899	0.036300	-9.250%	8,031	+220.661%
2023-03-23	0.040000	0.040000	0.040000	0.040000	+14.286%	1,200	+191.000%
2023-03-22	0.035000	0.035000	0.035000	0.035000	-23.077%	571	+232.571%
2023-03-21	0.040000	0.050400	0.035000	0.045500	+13.750%	18,286	+155.824%
2023-03-20	0.040000	0.040000	0.040000	0.040000	0.000%	500	+191.000%
2023-03-17	0.033300	0.040000	0.033300	0.040000	+19.760%	17,166	+191.000%
2023-03-16	0.033400	0.033400	0.033400	0.033400	0.000%	500	+248.503%
2023-03-15	0.033400	0.033400	0.033400	0.033400	-21.412%	500	+248.503%
2023-03-14	0.033400	0.042500	0.025700	0.042500	+26.866%	6,116	+173.882%
2023-03-13	0.033300	0.033500	0.033300	0.033500	-16.250%	2,000	+247.463%
2023-03-10	0.033000	0.040000	0.033000	0.040000	-9.297%	29,818	+191.000%
2023-03-06	0.032200	0.051800	0.032200	0.044100	+37.029%	5,500	+163.946%
2023-03-02	0.032200	0.032200	0.030000	0.032183	+0.259%	34,998	+261.682%
2023-03-01	0.032100	0.032100	0.032100	0.032100	+7.000%	302	+262.617%
2023-02-28	0.030000	0.030000	0.030000	0.030000	-25.000%	29,669	+288.000%
2023-02-27	0.047100	0.048000	0.039900	0.040000	+33.779%	17,162	+191.000%
2023-02-24	0.029500	0.030000	0.029000	0.029900	+1.014%	11,280	+289.298%
2023-02-23	0.027100	0.029600	0.027100	0.029600	+4.965%	800	+293.243%
2023-02-22	0.033300	0.040000	0.020400	0.028200	-38.023%	93,341	+312.766%
2023-02-16	0.079900	0.079900	0.045501	0.045501	+2.711%	4,000	+155.819%
2023-02-15	0.030700	0.047701	0.030500	0.044300	+47.667%	8,601	+162.754%
2023-02-10	0.030000	0.031400	0.025100	0.030000	+1.010%	34,283	+288.000%
2023-02-08	0.020000	0.029700	0.020000	0.029700	+48.500%	3,001	+291.919%
2023-02-02	0.020000	0.020000	0.020000	0.020000	0.000%	5,001	+482.000%
2023-02-01	0.019900	0.020000	0.018000	0.020000	+7.811%	10,206	+482.000%
2023-01-31	0.018000	0.018551	0.018000	0.018551	-2.363%	65,856	+527.459%
2023-01-30	0.018000	0.019000	0.018000	0.019000	+5.556%	25,642	+512.632%
2023-01-24	0.018000	0.018000	0.018000	0.018000	0.000%	633	+546.667%
2023-01-20	0.018000	0.018000	0.018000	0.018000	-10.000%	155	+546.667%
2023-01-17	0.020000	0.020000	0.020000	0.020000	0.000%	22,020	+482.000%
2023-01-13	0.010000	0.020000	0.010000	0.020000	0.000%	12,707	+482.000%
2023-01-10	0.010000	0.020000	0.010000	0.020000	0.000%	250	+482.000%
2023-01-09	0.020000	0.020000	0.020000	0.020000	+100.000%	1,000	+482.000%
2022-12-27	0.020000	0.020000	0.010000	0.010000	-0.990%	1,367	+1,064.000%
2022-12-21	0.010000	0.010100	0.010000	0.010100	-49.500%	2,100	+1,052.475%
2022-12-20	0.020000	0.020000	0.020000	0.020000	+100.000%	2,001	+482.000%
2022-12-19	0.010000	0.010000	0.010000	0.010000	+12.360%	9,077	+1,064.000%
2022-12-13	0.012000	0.012000	0.008900	0.008900	-25.833%	1,668	+1,207.865%
2022-12-12	0.012000	0.012000	0.012000	0.012000	0.000%	7,001	+870.000%
2022-12-07	0.012000	0.012000	0.012000	0.012000	0.000%	101	+870.000%
2022-12-05	0.019900	0.020000	0.012000	0.012000	+10.092%	21,446	+870.000%
2022-12-02	0.010200	0.010900	0.010200	0.010900	+7.921%	9,399	+967.890%
2022-11-29	0.017900	0.017900	0.010100	0.010100	0.000%	11,475	+1,052.475%
2022-11-28	0.010100	0.010100	0.010100	0.010100	+77.193%	3,622	+1,052.475%
2022-11-23	0.005700	0.005700	0.005700	0.005700	-43.000%	193	+1,942.105%
2022-11-22	0.019000	0.019900	0.009000	0.010000	-50.000%	37,722	+1,064.000%
2022-11-21	0.047500	0.047500	0.008700	0.020000	-57.895%	61,999	+482.000%
2022-11-18	0.047500	0.057500	0.047500	0.047500	0.000%	4,275	+145.053%
2022-11-17	0.047500	0.047500	0.047500	0.047500	0.000%	1,000	+145.053%
2022-11-15	0.047500	0.047500	0.047500	0.047500	-5.000%	5,000	+145.053%
2022-11-10	0.050000	0.051501	0.048901	0.050000	0.000%	22,989	+132.800%
2022-11-09	0.059900	0.060000	0.050000	0.050000	-22.601%	4,911	+132.800%
2022-11-08	0.064600	0.064600	0.064600	0.064600	-28.142%	348	+80.186%
2022-11-07	0.089899	0.089900	0.089899	0.089900	+79.800%	2,600	+29.477%
2022-11-04	0.051000	0.051000	0.050000	0.050000	0.000%	2,334	+132.800%
2022-11-03	0.058000	0.058000	0.049799	0.050000	-16.667%	8,943	+132.800%
2022-11-02	0.074900	0.074900	0.060000	0.060000	0.000%	3,120	+94.000%
2022-11-01	0.060700	0.060700	0.060000	0.060000	-30.151%	227	+94.000%
2022-10-28	0.089900	0.089900	0.085900	0.085900	-4.449%	2,267	+35.506%
2022-10-27	0.090000	0.090000	0.089900	0.089900	+5.765%	1,433	+29.477%
2022-10-26	0.088899	0.096600	0.084651	0.085000	-1.961%	84,508	+36.941%
2022-10-24	0.086700	0.086700	0.086700	0.086700	+82.526%	164	+34.256%
2022-10-20	0.047500	0.047500	0.047500	0.047500	+4.396%	462	+145.053%
2022-10-18	0.050100	0.051000	0.043250	0.045500	-24.167%	26,024	+155.824%
2022-10-17	0.070300	0.090000	0.050000	0.060000	-33.333%	7,417	+94.000%
2022-10-14	0.090000	0.090000	0.090000	0.090000	-9.910%	5,002	+29.333%
2022-10-13	0.099900	0.100600	0.099799	0.099900	+4.389%	6,590	+16.517%
2022-10-12	0.104000	0.108000	0.089799	0.095700	-2.941%	4,050	+21.630%
2022-10-11	0.107899	0.107899	0.098600	0.098600	-1.597%	10,057	+18.053%
2022-10-10	0.100100	0.110100	0.100100	0.100200	+0.100%	32,444	+16.168%
2022-10-07	0.105600	0.105600	0.100000	0.100100	-8.834%	104,287	+16.284%
2022-10-06	0.080100	0.109800	0.080100	0.109800	+37.250%	3,733	+6.011%
2022-10-05	0.090000	0.091600	0.080000	0.080000	-11.111%	5,265	+45.500%
2022-10-04	0.099600	0.102000	0.090000	0.090000	-10.000%	33,958	+29.333%
2022-10-03	0.172500	0.184600	0.090000	0.100000	0.000%	198,760	+16.400%
2022-09-28	0.100000	0.100000	0.099899	0.100000	-0.100%	5,810	+16.400%
2022-09-27	0.140000	0.150000	0.100100	0.100100	-24.963%	7,120	+16.284%
2022-09-23	0.180000	0.180000	0.133400	0.133400	-25.889%	600	-12.744%
2022-09-22	0.179000	0.180000	0.179000	0.180000	+12.500%	3,400	-35.333%
2022-09-21	0.179100	0.179100	0.160000	0.160000	-11.062%	1,059	-27.250%
2022-09-20	0.179900	0.179900	0.179900	0.179900	+41.098%	200	-35.297%
2022-09-19	0.127500	0.127500	0.127500	0.127500	-36.186%	529	-8.706%
2022-09-16	0.199800	0.199800	0.199800	0.199800	+11.000%	200	-41.742%
2022-09-15	0.200000	0.200000	0.110300	0.180000	-17.317%	43,364	-35.333%
2022-09-13	0.217700	0.217700	0.217700	0.217700	-10.632%	333	-46.532%
2022-09-09	0.237400	0.243600	0.237400	0.243600	+10.727%	4,000	-52.217%
2022-09-08	0.200000	0.220000	0.200000	0.220000	+4.762%	20,000	-47.091%
2022-09-02	0.202000	0.220000	0.200100	0.210000	+4.948%	10,173	-44.571%
2022-09-01	0.200000	0.200100	0.200000	0.200100	-16.590%	972	-41.829%
2022-08-31	0.239900	0.240000	0.239900	0.239900	+4.304%	598	-51.480%
2022-08-30	0.229900	0.240000	0.229900	0.230000	+14.943%	20,200	-49.391%
2022-08-29	0.200100	0.200100	0.200100	0.200100	0.000%	4,000	-41.829%
2022-08-26	0.200100	0.200100	0.200100	0.200100	0.000%	4,001	-41.829%
2022-08-24	0.200100	0.210017	0.200100	0.200100	-0.323%	6,516	-41.829%
2022-08-23	0.200101	0.200748	0.200100	0.200748	+0.324%	919	-42.017%
2022-08-19	0.200100	0.200100	0.200100	0.200100	0.000%	21,000	-41.829%
2022-08-18	0.200100	0.200100	0.200100	0.200100	0.000%	124,115	-41.829%
2022-08-17	0.200000	0.200100	0.200000	0.200100	0.000%	3,206	-41.829%
2022-08-12	0.200000	0.200100	0.200000	0.200100	+0.050%	1,800	-41.829%
2022-08-11	0.200101	0.200101	0.200000	0.200000	-0.050%	140,367	-41.800%
2022-08-10	0.200100	0.210000	0.200100	0.200100	-9.046%	2,001	-41.829%
2022-08-09	0.200100	0.220100	0.200100	0.220001	+9.946%	74,706	-47.091%
2022-08-08	0.200100	0.200100	0.200100	0.200100	+0.050%	7,661	-41.829%
2022-08-05	0.200100	0.220000	0.200000	0.200000	-0.050%	1,247	-41.800%
2022-08-04	0.200000	0.200100	0.200000	0.200100	0.000%	36,636	-41.829%
2022-08-03	0.200100	0.220000	0.200100	0.200100	-16.625%	701	-41.829%
2022-08-02	0.200100	0.240000	0.200000	0.240000	0.000%	10,612	-51.500%
2022-08-01	0.200000	0.240000	0.200000	0.240000	+20.000%	260,838	-51.500%
2022-07-29	0.200100	0.220000	0.200000	0.200000	0.000%	35,679	-41.800%
2022-07-28	0.180000	0.224900	0.180000	0.200000	+11.111%	12,830	-41.800%
2022-07-27	0.160000	0.180000	0.149900	0.180000	+20.000%	68,661	-35.333%
2022-07-26	0.179800	0.179800	0.120000	0.150000	+91.571%	744,267	-22.400%
2022-07-25	0.081000	0.081000	0.070100	0.078300	-2.125%	219,315	+48.659%
2022-07-21	0.080000	0.080000	0.080000	0.080000	-1.235%	8,333	+45.500%
2022-07-20	0.080000	0.081100	0.080000	0.081000	+6.439%	70,557	+43.704%
2022-07-19	0.076100	0.076100	0.076100	0.076100	-4.875%	1,000	+52.957%
2022-07-18	0.080000	0.080000	0.070100	0.080000	+13.798%	545,061	+45.500%
2022-07-15	0.070100	0.075200	0.070000	0.070300	-1.264%	1,100	+65.576%
2022-07-14	0.102100	0.130000	0.071100	0.071200	-44.113%	3,003	+63.483%
2022-07-13	0.158000	0.158000	0.127300	0.127400	+77.685%	801	-8.634%
2022-07-07	0.071700	0.071700	0.071700	0.071700	+0.844%	351	+62.343%
2022-07-06	0.071100	0.071100	0.071100	0.071100	0.000%	3,166	+63.713%
2022-07-05	0.071100	0.071100	0.071100	0.071100	-11.236%	202	+63.713%
2022-07-01	0.071100	0.080300	0.071100	0.080100	+9.576%	80,988	+45.318%
2022-06-30	0.071300	0.073100	0.071100	0.073100	-43.769%	1,329	+59.234%
2022-06-24	0.130000	0.130000	0.130000	0.130000	+3.093%	173	-10.462%
2022-06-21	0.071100	0.130000	0.071100	0.126100	+1.042%	352	-7.692%
2022-06-17	0.110100	0.124800	0.077019	0.124800	+13.351%	148,260	-6.731%
2022-06-16	0.110100	0.110100	0.110100	0.110100	-11.566%	25,964	+5.722%
2022-06-15	0.124500	0.124500	0.124500	0.124500	+12.976%	100	-6.506%
2022-06-14	0.110200	0.110200	0.110200	0.110200	-21.286%	2,806	+5.626%
2022-06-07	0.140101	0.157901	0.140000	0.140000	-20.000%	1,859	-16.857%
2022-06-06	0.175000	0.175000	0.175000	0.175000	+16.744%	1,100	-33.486%
2022-06-03	0.149900	0.149900	0.149900	0.149900	-1.121%	600	-22.348%
2022-06-01	0.129800	0.151600	0.123168	0.151600	+15.110%	2,311	-23.219%
2022-05-31	0.128000	0.133500	0.128000	0.131700	+1.308%	801	-11.617%
2022-05-27	0.124000	0.130000	0.124000	0.130000	-7.143%	302	-10.462%
2022-05-26	0.140000	0.140000	0.140000	0.140000	-2.575%	16,667	-16.857%
2022-05-25	0.122000	0.150000	0.121800	0.143700	+9.695%	13,378	-18.998%
2022-05-23	0.132200	0.133900	0.131000	0.131000	-0.833%	502	-11.145%
2022-05-20	0.132100	0.132100	0.132100	0.132100	-11.875%	800	-11.885%
2022-05-19	0.130000	0.149900	0.130000	0.149900	-7.469%	401	-22.348%
2022-05-17	0.159900	0.162000	0.159800	0.162000	+8.000%	10,303	-28.148%
2022-05-16	0.150000	0.150000	0.150000	0.150000	-6.425%	1,195	-22.400%
2022-05-13	0.160100	0.160300	0.160100	0.160300	-8.348%	10,400	-27.386%
2022-05-12	0.160100	0.174900	0.160000	0.174900	+9.244%	78,641	-33.448%
2022-05-11	0.160100	0.160100	0.160100	0.160100	0.000%	15,170	-27.295%
2022-05-10	0.160100	0.160100	0.160000	0.160100	0.000%	38,631	-27.295%
2022-05-09	0.170100	0.189100	0.160100	0.160100	-17.897%	4,135	-27.295%
2022-05-03	0.195000	0.195000	0.195000	0.195000	-11.323%	4,305	-40.308%
2022-05-02	0.219900	0.219900	0.219900	0.219900	0.000%	3,100	-47.067%
2022-04-29	0.170200	0.219900	0.170200	0.219900	+9.950%	923	-47.067%
2022-04-28	0.236900	0.236900	0.200000	0.200000	0.000%	4,849	-41.800%
2022-04-27	0.246800	0.269600	0.200000	0.200000	-4.762%	2,710	-41.800%
2022-04-26	0.210000	0.210100	0.202700	0.210000	0.000%	69,178	-44.571%
2022-04-25	0.300000	0.300000	0.210000	0.210000	+1.843%	3,800	-44.571%
2022-04-22	0.213300	0.213300	0.206200	0.206200	+0.389%	1,709	-43.550%
2022-04-21	0.207700	0.207700	0.205400	0.205400	-6.679%	4,369	-43.330%
2022-04-20	0.220300	0.220300	0.220100	0.220100	-8.292%	12,700	-47.115%
2022-04-19	0.220100	0.240000	0.220000	0.240000	-7.692%	4,338	-51.500%
2022-04-18	0.260000	0.260000	0.260000	0.260000	+18.182%	49,100	-55.231%
2022-04-14	0.252000	0.252000	0.220000	0.220000	+6.796%	1,145	-47.091%
2022-04-13	0.273000	0.276249	0.206000	0.206000	-17.600%	2,700	-43.495%
2022-04-11	0.273400	0.273400	0.235100	0.250000	+21.359%	4,131	-53.440%
2022-04-08	0.240000	0.240000	0.206000	0.206000	-10.435%	2,925	-43.495%
2022-04-07	0.235200	0.235200	0.222300	0.230000	+6.778%	3,159	-49.391%
2022-04-06	0.230100	0.245900	0.204800	0.215400	-19.235%	12,818	-45.961%
2022-04-05	0.230000	0.267400	0.230000	0.266700	+4.098%	1,134	-56.355%
2022-04-04	0.263200	0.263200	0.249900	0.256200	+10.957%	4,799	-54.567%
2022-04-01	0.282300	0.282300	0.230900	0.230900	0.000%	1,227	-49.589%
2022-03-31	0.286300	0.288235	0.210000	0.230900	-13.940%	5,370	-49.589%
2022-03-30	0.273000	0.279351	0.268100	0.268300	+12.921%	602	-56.616%
2022-03-29	0.201000	0.243350	0.201000	0.237600	+0.806%	1,504	-51.010%
2022-03-25	0.254951	0.254951	0.210000	0.235700	+17.791%	17,515	-50.615%
2022-03-24	0.200100	0.200100	0.200100	0.200100	+0.050%	10,000	-41.829%
2022-03-21	0.198800	0.201099	0.198800	0.200000	+6.440%	17,675	-41.800%
2022-03-18	0.170700	0.199500	0.170000	0.187900	+10.205%	33,522	-38.052%
2022-03-17	0.170500	0.170500	0.170500	0.170500	-0.059%	10,007	-31.730%
2022-03-16	0.170300	0.180000	0.170300	0.170600	+0.294%	21,017	-31.770%
2022-03-10	0.170100	0.170100	0.170100	0.170100	-10.474%	955	-31.570%
2022-03-09	0.190000	0.190000	0.190000	0.190000	-4.427%	305	-38.737%
2022-03-08	0.200000	0.200000	0.188901	0.198800	-0.600%	92,851	-41.449%
2022-03-07	0.250100	0.250200	0.200000	0.200000	-35.484%	36,059	-41.800%
2022-03-04	0.310000	0.310000	0.308100	0.310000	0.000%	25,878	-62.452%
2022-03-03	0.340000	0.340100	0.310000	0.310000	-8.824%	51,379	-62.452%
2022-03-02	0.360000	0.360000	0.340000	0.340000	-2.857%	524	-65.765%
2022-03-01	0.350000	0.350000	0.350000	0.350000	0.000%	8,419	-66.743%
2022-02-28	0.350000	0.350000	0.350000	0.350000	0.000%	2,355	-66.743%
2022-02-25	0.350000	0.350000	0.350000	0.350000	-0.029%	809	-66.743%
2022-02-24	0.350100	0.350100	0.350100	0.350100	+0.029%	107	-66.752%
2022-02-23	0.350000	0.350000	0.350000	0.350000	0.000%	800	-66.743%
2022-02-22	0.370000	0.370000	0.350000	0.350000	+0.633%	48,950	-66.743%
2022-02-18	0.370000	0.381300	0.320300	0.347800	-8.449%	27,100	-66.532%
2022-02-17	0.384900	0.384900	0.379899	0.379899	-1.325%	8,230	-69.360%
2022-02-16	0.389800	0.389800	0.355400	0.385000	-1.282%	61,600	-69.766%
2022-02-15	0.399900	0.399900	0.390000	0.390000	+0.984%	121,700	-70.154%
2022-02-14	0.408200	0.408200	0.380000	0.386200	-5.459%	65,971	-69.860%
2022-02-11	0.414100	0.414100	0.368600	0.408500	-1.352%	41,278	-71.506%
2022-02-10	0.414200	0.414200	0.414100	0.414100	0.000%	1,202	-71.891%
2022-02-09	0.410000	0.426451	0.373900	0.414100	-0.121%	5,492	-71.891%
2022-02-08	0.415300	0.438800	0.355400	0.414600	+6.172%	12,785	-71.925%
2022-02-07	0.419100	0.430000	0.222200	0.390500	-7.002%	55,879	-70.192%
2022-02-03	0.420200	0.420200	0.419100	0.419900	-2.326%	2,267	-72.279%
2022-02-01	0.450000	0.529950	0.429900	0.429900	+2.333%	56,844	-72.924%
2022-01-28	0.320100	0.439900	0.310100	0.420100	-3.470%	12,294	-72.292%
2022-01-27	0.467100	0.467100	0.435200	0.435200	-6.829%	271,402	-73.254%
2022-01-26	0.467201	0.467201	0.467100	0.467100	0.000%	5,000	-75.080%
2022-01-25	0.467100	0.467200	0.467100	0.467100	0.000%	17,849	-75.080%
2022-01-24	0.467100	0.467200	0.467100	0.467100	-0.617%	18,646	-75.080%
2022-01-21	0.473400	0.473400	0.460000	0.470000	0.000%	216,443	-75.234%
2022-01-20	0.487300	0.487300	0.469800	0.470000	-4.121%	126,931	-75.234%
2022-01-18	0.490200	0.490200	0.490200	0.490200	+4.309%	366	-76.255%
2022-01-14	0.495600	0.495600	0.432000	0.469950	-5.214%	148,202	-75.231%
2022-01-13	0.495800	0.495800	0.495800	0.495800	0.000%	826	-76.523%
2022-01-12	0.506200	0.506200	0.495000	0.495800	-0.860%	5,469	-76.523%
2022-01-11	0.500000	0.500100	0.500000	0.500100	+0.766%	1,201	-76.725%
2022-01-10	0.499800	0.499800	0.393500	0.496300	-0.760%	73,234	-76.546%
2022-01-07	0.540000	0.577200	0.490000	0.500100	-3.827%	45,175	-76.725%
2022-01-06	0.499800	0.520000	0.499800	0.520000	+4.000%	4,523	-77.615%
2022-01-05	0.540000	0.540000	0.432000	0.500000	-9.091%	42,052	-76.720%
2022-01-04	0.549700	0.550000	0.549700	0.550000	0.000%	6,642	-78.836%
2022-01-03	0.578000	0.600000	0.550000	0.550000	+8.954%	4,668	-78.836%
2021-12-31	0.545700	0.569700	0.500000	0.504800	-12.664%	21,561	-76.941%
2021-12-30	0.533100	0.578000	0.530300	0.578000	-3.634%	2,201	-79.862%
2021-12-29	0.561000	0.599799	0.545100	0.599799	-9.121%	39,082	-80.593%
2021-12-28	0.601101	0.660000	0.601000	0.660000	+6.452%	4,132	-82.364%
2021-12-27	0.551000	0.620000	0.550201	0.620000	-8.797%	13,232	-81.226%
2021-12-22	0.679799	0.679799	0.679799	0.679799	-5.570%	100	-82.877%
2021-12-17	0.599900	0.719900	0.599900	0.719900	+19.784%	853	-83.831%
2021-12-16	0.621000	0.629799	0.600000	0.601000	-4.603%	4,800	-80.632%
2021-12-15	0.689900	0.699899	0.630000	0.630000	+4.983%	4,091	-81.524%
2021-12-14	0.700000	0.700000	0.560000	0.600100	-9.076%	17,669	-80.603%
2021-12-13	0.700900	0.700900	0.660000	0.660000	-5.714%	2,760	-82.364%

.dark-mode .RRRJ34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRRJ34{ color: #333333; background-color: white; border: 2px solid #333333; }DHCAWDHC Acquisition Corp. Warrantstock NASDAQ

DHCAW
DHC Acquisition Corp. Warrant
stock NASDAQ