Dark

DHHCW
DiamondHead Holdings Corp. Warrant
stock NASDAQ

Inactive

Mar 30, 2023

0.3000USD-6.250%(-0.0200)23,246

Pre-market

0.00USD-100.000%(-0.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-30	0.2631	0.3000	0.2631	0.3000	-6.250%	23,246	0.000%
2023-03-29	0.2800	0.3200	0.2800	0.3200	0.000%	14,162	-6.250%
2023-03-28	0.3200	0.3200	0.3200	0.3200	+6.702%	2,000	-6.250%
2023-03-27	0.2400	0.3000	0.2400	0.2999	+1.661%	17,335	+0.033%
2023-03-24	0.2600	0.3100	0.2600	0.2950	+3.509%	137,849	+1.695%
2023-03-23	0.2400	0.3820	0.2000	0.2850	+42.429%	198,859	+5.263%
2023-03-22	0.2300	0.2300	0.2000	0.2001	-12.962%	220,265	+49.925%
2023-03-21	0.2300	0.2300	0.2299	0.2299	-0.777%	600	+30.492%
2023-03-15	0.2700	0.2700	0.2317	0.2317	-14.185%	4,368	+29.478%
2023-03-13	0.2999	0.3000	0.2700	0.2700	+8.000%	1,902	+11.111%
2023-03-09	0.2500	0.3000	0.2500	0.2500	-7.407%	91,602	+20.000%
2023-03-08	0.2700	0.2991	0.2690	0.2700	+3.846%	5,026	+11.111%
2023-03-07	0.2200	0.2650	0.2200	0.2600	+6.122%	688	+15.385%
2023-03-06	0.2200	0.2450	0.2200	0.2450	+6.475%	3,476	+22.449%
2023-03-03	0.1928	0.2301	0.1928	0.2301	+3.649%	610	+30.378%
2023-03-01	0.2501	0.2501	0.2220	0.2220	-11.200%	827	+35.135%
2023-02-24	0.2500	0.2500	0.2500	0.2500	-7.407%	53,247	+20.000%
2023-02-22	0.2700	0.2700	0.2700	0.2700	-3.399%	200	+11.111%
2023-02-17	0.2700	0.2795	0.2699	0.2795	+8.713%	12,800	+7.335%
2023-02-15	0.2295	0.2575	0.2295	0.2571	+27.910%	144,176	+16.686%
2023-02-14	0.2000	0.2010	0.2000	0.2010	+0.500%	4,706	+49.254%
2023-02-06	0.2000	0.2000	0.2000	0.2000	+5.485%	225	+50.000%
2023-02-03	0.2119	0.2119	0.1875	0.1896	-29.752%	8,700	+58.228%
2023-02-02	0.1780	0.2699	0.1702	0.2699	+22.682%	3,540	+11.152%
2023-02-01	0.2200	0.2200	0.2200	0.2200	-12.000%	102,450	+36.364%
2023-01-31	0.2205	0.2600	0.2205	0.2500	+13.636%	4,990	+20.000%
2023-01-30	0.2200	0.2200	0.2200	0.2200	0.000%	125	+36.364%
2023-01-23	0.2500	0.2500	0.2200	0.2200	0.000%	4,869	+36.364%
2023-01-20	0.2200	0.2200	0.2200	0.2200	+22.222%	603	+36.364%
2023-01-19	0.1800	0.1800	0.1800	0.1800	-10.000%	3,850	+66.667%
2023-01-18	0.1900	0.2000	0.1900	0.2000	0.000%	1,774	+50.000%
2023-01-17	0.1950	0.2519	0.1950	0.2000	-20.000%	34,712	+50.000%
2023-01-13	0.1700	0.2500	0.1690	0.2500	+66.445%	70,440	+20.000%
2023-01-11	0.1500	0.1502	0.1499	0.1502	-3.346%	5,300	+99.734%
2023-01-10	0.1499	0.1554	0.1200	0.1554	+29.500%	169,949	+93.050%
2023-01-09	0.1200	0.1200	0.1200	0.1200	0.000%	5,173	+150.000%
2023-01-06	0.1200	0.1300	0.1200	0.1200	+14.177%	325	+150.000%
2023-01-05	0.1300	0.1300	0.1051	0.1051	-6.744%	1,500	+185.442%
2023-01-04	0.1449	0.1449	0.1127	0.1127	-16.580%	10,800	+166.193%
2023-01-03	0.0800	0.1376	0.0711	0.1351	+28.667%	109,578	+122.058%
2022-12-30	0.0800	0.1099	0.0706	0.1050	+23.239%	117,489	+185.714%
2022-12-29	0.0797	0.0854	0.0615	0.0852	-18.313%	222,451	+252.113%
2022-12-28	0.0900	0.1100	0.0681	0.1043	+10.254%	25,687	+187.632%
2022-12-23	0.1020	0.1065	0.0817	0.0946	-27.231%	73,881	+217.125%
2022-12-22	0.1000	0.1351	0.0911	0.1300	+85.714%	36,088	+130.769%
2022-12-21	0.0700	0.0700	0.0700	0.0700	-41.860%	487	+328.571%
2022-12-20	0.2099	0.2099	0.1067	0.1204	+17.463%	273,362	+149.169%
2022-12-19	0.2000	0.2108	0.0772	0.1025	-50.674%	110,258	+192.683%
2022-12-16	0.2150	0.2150	0.2050	0.2078	+3.900%	25,600	+44.370%
2022-12-15	0.2000	0.2000	0.2000	0.2000	0.000%	1,400	+50.000%
2022-12-14	0.2000	0.2000	0.1700	0.2000	+54.321%	16,315	+50.000%
2022-12-06	0.1900	0.1900	0.1296	0.1296	-35.168%	3,938	+131.481%
2022-12-05	0.0836	0.1999	0.0836	0.1999	+38.052%	49,122	+50.075%
2022-12-02	0.1625	0.2000	0.1448	0.1448	+55.365%	75,700	+107.182%
2022-11-28	0.0401	0.0932	0.0400	0.0932	+34.294%	3,366	+221.888%
2022-11-21	0.0466	0.0723	0.0400	0.0694	-22.889%	2,723	+332.277%
2022-11-15	0.0900	0.0900	0.0900	0.0900	-9.457%	1,100	+233.333%
2022-11-11	0.0400	0.0994	0.0400	0.0994	+148.500%	8,604	+201.811%
2022-11-10	0.0400	0.0400	0.0400	0.0400	-61.353%	42,306	+650.000%
2022-11-09	0.1000	0.1035	0.1000	0.1035	+3.500%	1,400	+189.855%
2022-11-08	0.1000	0.1000	0.1000	0.1000	+100.000%	512	+200.000%
2022-11-07	0.0467	0.1000	0.0467	0.0500	-52.381%	360	+500.000%
2022-11-03	0.0997	0.1050	0.0751	0.1050	+33.249%	37,904	+185.714%
2022-11-02	0.0788	0.0788	0.0788	0.0788	-43.714%	100	+280.711%
2022-11-01	0.0939	0.1400	0.0939	0.1400	-9.736%	14,788	+114.286%
2022-10-25	0.1552	0.1552	0.1551	0.1551	-0.129%	855	+93.424%
2022-10-24	0.1552	0.1553	0.1552	0.1553	0.000%	21,069	+93.175%
2022-10-20	0.1553	0.1553	0.1553	0.1553	-10.023%	200	+93.175%
2022-10-19	0.1726	0.1726	0.1726	0.1726	-13.700%	250	+73.812%
2022-10-17	0.1966	0.2000	0.1781	0.2000	-0.398%	1,957	+50.000%
2022-10-06	0.2011	0.2011	0.1709	0.2008	-12.847%	71,960	+49.402%
2022-10-05	0.2347	0.2347	0.2304	0.2304	-11.385%	1,375	+30.208%
2022-10-04	0.2304	0.2600	0.2304	0.2600	+8.333%	2,509	+15.385%
2022-09-29	0.2400	0.2400	0.2400	0.2400	+4.167%	36,039	+25.000%
2022-09-28	0.2303	0.2400	0.2303	0.2304	0.000%	26,208	+30.208%
2022-09-27	0.2550	0.2550	0.2300	0.2304	0.000%	377,147	+30.208%
2022-09-26	0.2647	0.2729	0.2304	0.2304	-20.552%	16,642	+30.208%
2022-09-23	0.2304	0.3121	0.2304	0.2900	+25.868%	31,732	+3.448%
2022-09-22	0.2300	0.2304	0.2300	0.2304	-7.840%	3,325	+30.208%
2022-09-21	0.2301	0.2672	0.2300	0.2500	+2.459%	67,700	+20.000%
2022-09-20	0.2347	0.2600	0.2301	0.2440	-6.154%	57,925	+22.951%
2022-09-19	0.2800	0.2800	0.2600	0.2600	+4.000%	35,948	+15.385%
2022-09-16	0.2500	0.2500	0.2500	0.2500	0.000%	650	+20.000%
2022-09-15	0.2500	0.2525	0.2300	0.2500	+8.648%	58,997	+20.000%
2022-09-14	0.2490	0.2501	0.2300	0.2301	+4.591%	157,540	+30.378%
2022-09-13	0.2340	0.2820	0.2011	0.2200	-6.023%	208,546	+36.364%
2022-09-12	0.2620	0.2801	0.2301	0.2341	-3.224%	506,736	+28.150%
2022-09-09	0.2419	0.2419	0.2419	0.2419	+382.834%	1,000	+24.018%
2022-09-08	0.0600	0.0623	0.0500	0.0501	-36.341%	96,300	+498.802%
2022-09-07	0.0777	0.0787	0.0777	0.0787	-7.193%	200	+281.194%
2022-08-31	0.0848	0.0848	0.0848	0.0848	-22.909%	100	+253.774%
2022-08-30	0.1100	0.1100	0.1100	0.1100	-2.827%	300	+172.727%
2022-08-22	0.0501	0.1132	0.0501	0.1132	+13.200%	800	+165.018%
2022-08-19	0.1000	0.1000	0.0473	0.1000	+42.653%	57,233	+200.000%
2022-08-16	0.0700	0.0701	0.0700	0.0701	-12.375%	18,602	+327.960%
2022-08-15	0.0800	0.0800	0.0800	0.0800	-33.333%	220	+275.000%
2022-08-12	0.1200	0.1200	0.1200	0.1200	+20.000%	7,800	+150.000%
2022-08-09	0.1123	0.1136	0.0951	0.1000	+42.450%	21,300	+200.000%
2022-08-08	0.1000	0.1100	0.0700	0.0702	-29.800%	60,541	+327.350%
2022-08-04	0.1000	0.1000	0.1000	0.1000	-1.961%	110,116	+200.000%
2022-08-03	0.1000	0.1030	0.1000	0.1020	-13.118%	319,196	+194.118%
2022-07-26	0.1300	0.1300	0.1174	0.1174	-17.672%	2,100	+155.537%
2022-07-25	0.1426	0.1426	0.1426	0.1426	-28.736%	126	+110.379%
2022-07-22	0.1120	0.2005	0.1120	0.2001	+185.857%	6,946	+49.925%
2022-07-21	0.0700	0.0700	0.0700	0.0700	-36.364%	12,500	+328.571%
2022-07-14	0.1099	0.1100	0.1099	0.1100	0.000%	1,451	+172.727%
2022-07-08	0.1000	0.1100	0.0900	0.1100	+10.000%	145,838	+172.727%
2022-06-21	0.1080	0.1200	0.1000	0.1000	-16.667%	13,846	+200.000%
2022-06-17	0.1200	0.1200	0.1200	0.1200	0.000%	250	+150.000%
2022-06-14	0.1200	0.1200	0.1200	0.1200	-14.286%	1,150	+150.000%
2022-06-10	0.1400	0.1500	0.1400	0.1400	-22.222%	2,319	+114.286%
2022-06-09	0.1800	0.1800	0.1800	0.1800	0.000%	181,036	+66.667%
2022-06-07	0.1900	0.1999	0.1800	0.1800	-5.263%	89,527	+66.667%
2022-06-06	0.1900	0.1900	0.1900	0.1900	0.000%	1,032	+57.895%
2022-06-03	0.2500	0.2500	0.1900	0.1900	-38.946%	5,403	+57.895%
2022-06-01	0.3112	0.3112	0.3112	0.3112	+20.667%	262	-3.599%
2022-05-31	0.2900	0.2900	0.2579	0.2579	-26.314%	203	+16.324%
2022-05-27	0.1900	0.3547	0.1900	0.3500	+94.444%	38,625	-14.286%
2022-05-23	0.2488	0.2488	0.1800	0.1800	-5.263%	1,014	+66.667%
2022-05-20	0.1854	0.2098	0.1854	0.1900	+26.667%	1,823	+57.895%
2022-05-19	0.0700	0.1910	0.0700	0.1500	-6.309%	5,700	+100.000%
2022-05-18	0.1340	0.1700	0.1340	0.1601	+3.024%	5,604	+87.383%
2022-05-17	0.1300	0.2010	0.1231	0.1554	-5.532%	2,392	+93.050%
2022-05-16	0.1971	0.3640	0.1300	0.1645	-21.254%	6,512	+82.371%
2022-05-13	0.3160	0.3160	0.1453	0.2089	+22.882%	5,130	+43.609%
2022-05-12	0.2200	0.2200	0.1631	0.1700	-22.762%	1,300	+76.471%
2022-05-11	0.1930	0.3640	0.1930	0.2201	-18.662%	13,416	+36.302%
2022-05-10	0.1700	0.3400	0.1700	0.2706	+12.703%	5,853	+10.865%
2022-05-09	0.2310	0.3400	0.2310	0.2401	-27.833%	4,115	+24.948%
2022-05-06	0.2210	0.3640	0.2209	0.3327	+11.682%	8,424	-9.829%
2022-05-05	0.2100	0.3200	0.2100	0.2979	+14.533%	3,104	+0.705%
2022-05-04	0.2600	0.3584	0.2600	0.2601	-21.182%	7,912	+15.340%
2022-04-29	0.3300	0.3300	0.3300	0.3300	-0.030%	83,841	-9.091%
2022-04-27	0.3301	0.3301	0.3301	0.3301	-2.912%	300	-9.118%
2022-04-26	0.3401	0.3401	0.3400	0.3400	0.000%	10,130	-11.765%
2022-04-25	0.3401	0.3401	0.3400	0.3400	-4.762%	1,240	-11.765%
2022-04-22	0.3400	0.3656	0.3400	0.3570	+5.000%	113,100	-15.966%
2022-04-21	0.3400	0.3400	0.3400	0.3400	-2.857%	30,536	-11.765%
2022-04-20	0.3400	0.3500	0.3399	0.3500	+0.748%	334,588	-14.286%
2022-04-19	0.3499	0.3500	0.3467	0.3474	+2.176%	6,599	-13.644%
2022-04-18	0.3504	0.3504	0.3400	0.3400	0.000%	137,151	-11.765%
2022-04-14	0.3600	0.3633	0.3400	0.3400	-2.802%	5,270	-11.765%
2022-04-13	0.4183	0.4183	0.3401	0.3498	-16.155%	12,575	-14.237%
2022-04-12	0.4171	0.4172	0.4171	0.4172	+14.615%	301	-28.092%
2022-04-11	0.4290	0.4291	0.3557	0.3640	+7.059%	3,910	-17.582%
2022-04-08	0.4095	0.4095	0.3400	0.3400	0.000%	151,607	-11.765%
2022-04-07	0.3400	0.4290	0.3400	0.3400	0.000%	9,602	-11.765%
2022-04-06	0.3400	0.3400	0.3399	0.3400	-6.875%	3,958	-11.765%
2022-04-05	0.4352	0.4352	0.3493	0.3651	+7.382%	3,412	-17.831%
2022-04-04	0.3400	0.3401	0.3400	0.3400	-12.821%	101,397	-11.765%
2022-04-01	0.3900	0.3900	0.3900	0.3900	+14.706%	233	-23.077%
2022-03-31	0.3400	0.3637	0.3400	0.3400	-7.859%	432	-11.765%
2022-03-30	0.4499	0.4499	0.3543	0.3690	+8.529%	2,006	-18.699%
2022-03-29	0.3400	0.3500	0.3400	0.3400	0.000%	64,177	-11.765%
2022-03-28	0.3400	0.3400	0.3400	0.3400	0.000%	3,000	-11.765%
2022-03-25	0.3400	0.3400	0.3400	0.3400	0.000%	30,750	-11.765%
2022-03-22	0.3400	0.3400	0.3400	0.3400	0.000%	115	-11.765%
2022-03-21	0.3732	0.3732	0.3350	0.3400	+6.250%	10,335	-11.765%
2022-03-17	0.3200	0.3200	0.3200	0.3200	-16.883%	8,130	-6.250%
2022-03-16	0.3850	0.3850	0.3850	0.3850	+16.667%	1,000	-22.078%
2022-03-11	0.3300	0.3800	0.3300	0.3300	-5.714%	6,100	-9.091%
2022-03-09	0.3958	0.4383	0.3488	0.3500	-12.104%	751,851	-14.286%
2022-03-08	0.4399	0.4399	0.3947	0.3982	-9.479%	140,294	-24.661%
2022-03-07	0.4529	0.4549	0.4385	0.4399	-4.099%	135,793	-31.803%
2022-03-01	0.4626	0.4626	0.4442	0.4587	-0.671%	60,555	-34.598%
2022-02-28	0.4700	0.4700	0.4618	0.4618	-0.259%	2,280	-35.037%
2022-02-23	0.4647	0.4647	0.4500	0.4630	+0.022%	35,631	-35.205%
2022-02-22	0.4685	0.4685	0.4325	0.4629	-1.195%	33,672	-35.191%
2022-02-18	0.4694	0.4694	0.4677	0.4685	+0.580%	7,803	-35.966%
2022-02-17	0.4746	0.4746	0.4658	0.4658	-1.896%	37,400	-35.595%
2022-02-16	0.4794	0.4794	0.4675	0.4748	+0.021%	34,900	-36.816%
2022-02-15	0.4819	0.4819	0.4747	0.4747	-1.494%	54,875	-36.802%
2022-02-14	0.4819	0.4819	0.4819	0.4819	-0.021%	701	-37.746%
2022-02-11	0.4834	0.4834	0.4600	0.4820	-0.331%	14,208	-37.759%
2022-02-10	0.4839	0.4937	0.4836	0.4836	-1.306%	4,900	-37.965%
2022-02-09	0.4897	0.5000	0.4800	0.4900	+0.020%	47,136	-38.776%
2022-02-08	0.4945	0.4945	0.4800	0.4899	-0.990%	43,142	-38.763%
2022-02-07	0.4948	0.4948	0.4846	0.4948	0.000%	24,898	-39.369%
2022-02-04	0.5055	0.5055	0.4877	0.4948	-0.141%	105,395	-39.369%
2022-02-03	0.4955	0.4955	0.4955	0.4955	0.000%	117	-39.455%
2022-02-02	0.4978	0.4978	0.4955	0.4955	-0.900%	592	-39.455%
2022-02-01	0.5099	0.5099	0.4960	0.5000	+0.908%	4,334	-40.000%
2022-01-31	0.5000	0.5000	0.4955	0.4955	-2.843%	32,877	-39.455%
2022-01-28	0.5744	0.5744	0.5080	0.5100	+2.000%	50,994	-41.176%
2022-01-27	0.5000	0.5000	0.5000	0.5000	0.000%	46,947	-40.000%
2022-01-25	0.5000	0.5000	0.5000	0.5000	-0.020%	14,860	-40.000%
2022-01-24	0.5099	0.5516	0.4615	0.5001	+0.020%	227,306	-40.012%
2022-01-21	0.5051	0.5052	0.5000	0.5000	-5.678%	44,893	-40.000%
2022-01-20	0.5300	0.5549	0.5300	0.5301	+0.019%	12,210	-43.407%
2022-01-19	0.5649	0.5649	0.5200	0.5300	+1.145%	27,370	-43.396%
2022-01-18	0.5300	0.5300	0.5240	0.5240	-1.132%	10,824	-42.748%
2022-01-14	0.5300	0.5400	0.5224	0.5300	0.000%	62,087	-43.396%
2022-01-13	0.5524	0.5524	0.5300	0.5300	-0.019%	43,231	-43.396%
2022-01-12	0.5300	0.5648	0.5300	0.5301	+0.019%	64,848	-43.407%
2022-01-11	0.5300	0.5300	0.5300	0.5300	-1.852%	5,000	-43.396%
2022-01-10	0.5666	0.5666	0.5344	0.5400	0.000%	35,378	-44.444%
2022-01-07	0.5400	0.5780	0.5300	0.5400	-6.897%	39,194	-44.444%
2022-01-06	0.5001	0.5800	0.5001	0.5800	+16.023%	344	-48.276%
2022-01-05	0.5610	0.5710	0.4999	0.4999	-12.298%	90,184	-39.988%
2022-01-04	0.5710	0.5998	0.5700	0.5700	-1.724%	1,976	-47.368%
2022-01-03	0.5794	0.5979	0.5794	0.5800	-2.831%	1,436	-48.276%
2021-12-31	0.5701	0.5969	0.5601	0.5969	+6.570%	4,263	-49.740%
2021-12-29	0.5601	0.5601	0.5601	0.5601	0.000%	131	-46.438%
2021-12-28	0.5900	0.5936	0.5601	0.5601	-1.771%	7,414	-46.438%
2021-12-27	0.5602	0.5702	0.5602	0.5702	-3.340%	591	-47.387%
2021-12-23	0.5603	0.5899	0.5602	0.5899	-2.270%	2,780	-49.144%
2021-12-21	0.6036	0.6036	0.6036	0.6036	+7.192%	250	-50.298%
2021-12-17	0.5631	0.5631	0.5631	0.5631	-2.257%	100	-46.723%
2021-12-16	0.5701	0.5761	0.5701	0.5761	-1.031%	1,150	-47.926%
2021-12-15	0.6111	0.6111	0.5800	0.5821	-4.574%	56,622	-48.462%
2021-12-14	0.7107	0.7107	0.6100	0.6100	-7.562%	17,200	-50.820%
2021-12-10	0.6400	0.6599	0.6400	0.6599	+1.523%	3,999	-54.539%
2021-12-09	0.6683	0.6683	0.6500	0.6500	+3.175%	1,344	-53.846%
2021-12-08	0.6113	0.6500	0.6113	0.6300	-1.609%	36,051	-52.381%
2021-12-07	0.6503	0.6503	0.6282	0.6403	-2.985%	11,275	-53.147%
2021-12-06	0.6600	0.6600	0.6600	0.6600	0.000%	21,252	-54.545%
2021-12-03	0.6600	0.6600	0.6600	0.6600	+1.538%	3,338	-54.545%
2021-12-02	0.6500	0.6616	0.6500	0.6500	0.000%	4,412	-53.846%
2021-12-01	0.7002	0.7180	0.6208	0.6500	-12.150%	20,390	-53.846%
2021-11-30	0.7001	0.7399	0.7001	0.7399	+5.534%	14,044	-59.454%
2021-11-26	0.7000	0.7011	0.7000	0.7011	+2.306%	3,132	-57.210%
2021-11-24	0.6863	0.6900	0.6806	0.6853	+0.015%	14,945	-56.224%
2021-11-23	0.7200	0.7200	0.6852	0.6852	+0.750%	3,809	-56.217%
2021-11-22	0.7250	0.7250	0.6801	0.6801	-5.542%	75,900	-55.889%
2021-11-19	0.7199	0.7335	0.6801	0.7200	+1.408%	22,384	-58.333%
2021-11-17	0.7229	0.7299	0.7100	0.7100	+1.487%	11,400	-57.746%
2021-11-15	0.6996	0.6996	0.6996	0.6996	+2.731%	300	-57.118%
2021-11-12	0.6900	0.6900	0.6810	0.6810	-6.584%	1,450	-55.947%
2021-11-10	0.7401	0.7497	0.6880	0.7290	-2.800%	10,901	-58.848%
2021-11-04	0.7201	0.7500	0.6938	0.7500	+4.167%	10,374	-60.000%
2021-11-03	0.7101	0.7200	0.6800	0.7200	+3.419%	16,582	-58.333%
2021-11-02	0.6800	0.7200	0.6725	0.6962	+0.899%	4,629	-56.909%
2021-11-01	0.6900	0.6950	0.6900	0.6900	+1.218%	3,678	-56.522%
2021-10-29	0.6817	0.6817	0.6817	0.6817	+9.969%	657	-55.992%
2021-10-28	0.6199	0.6199	0.6199	0.6199	-4.631%	378	-51.605%
2021-10-27	0.7101	0.7199	0.6500	0.6500	+1.531%	2,986	-53.846%
2021-10-26	0.6400	0.6910	0.6300	0.6402	+3.258%	10,800	-53.140%
2021-10-25	0.6200	0.6200	0.6200	0.6200	+1.639%	250	-51.613%
2021-10-20	0.6100	0.6100	0.6100	0.6100	0.000%	743	-50.820%
2021-10-19	0.6199	0.6199	0.6100	0.6100	0.000%	7,136	-50.820%
2021-10-15	0.6100	0.6100	0.6100	0.6100	-0.049%	328	-50.820%
2021-10-14	0.6103	0.6103	0.6103	0.6103	+0.378%	2,812	-50.844%
2021-10-12	0.6080	0.6080	0.6080	0.6080	-4.851%	100	-50.658%
2021-10-07	0.6599	0.6599	0.6390	0.6390	-3.167%	1,936	-53.052%
2021-10-04	0.6599	0.6699	0.6000	0.6599	+9.983%	3,745	-54.539%
2021-10-01	0.5999	0.6000	0.5949	0.6000	-4.000%	13,600	-50.000%
2021-09-30	0.6250	0.6250	0.6250	0.6250	-2.344%	1,220	-52.000%
2021-09-29	0.6400	0.6400	0.6400	0.6400	-4.321%	1,224	-53.125%
2021-09-28	0.6800	0.6800	0.6689	0.6689	-0.164%	1,030	-55.150%
2021-09-24	0.6600	0.6700	0.6600	0.6700	-1.471%	19,156	-55.224%
2021-09-23	0.6800	0.6800	0.6600	0.6800	0.000%	86,332	-55.882%
2021-09-17	0.6800	0.6898	0.6800	0.6800	-0.585%	1,200	-55.882%
2021-09-16	0.6840	0.7299	0.6840	0.6840	0.000%	3,013	-56.140%
2021-09-15	0.6783	0.6840	0.6783	0.6840	+10.323%	12,300	-56.140%
2021-09-14	0.6889	0.6889	0.6129	0.6200	+8.524%	43,249	-51.613%
2021-09-13	0.5713	0.5713	0.5713	0.5713	-12.108%	100	-47.488%
2021-09-10	0.6300	0.6500	0.6101	0.6500	+4.636%	1,357	-53.846%
2021-09-09	0.6500	0.6500	0.5800	0.6212	-9.181%	59,406	-51.706%
2021-09-07	0.6600	0.6840	0.6600	0.6840	+5.231%	570	-56.140%
2021-09-03	0.6500	0.6500	0.6500	0.6500	-0.015%	20,000	-53.846%
2021-09-02	0.6705	0.6705	0.6501	0.6501	-1.515%	2,900	-53.853%
2021-09-01	0.6800	0.6800	0.6601	0.6601	-3.494%	476	-54.552%
2021-08-31	0.6600	0.7000	0.6500	0.6840	0.000%	23,204	-56.140%
2021-08-30	0.6900	0.6900	0.6700	0.6840	-0.146%	5,374	-56.140%
2021-08-27	0.6800	0.6900	0.6353	0.6850	-0.407%	24,551	-56.204%
2021-08-26	0.7331	0.7331	0.6878	0.6878	-8.293%	9,802	-56.383%
2021-08-25	0.7500	0.7500	0.7333	0.7500	-8.537%	5,494	-60.000%
2021-08-24	0.7618	0.9198	0.7340	0.8200	-10.870%	17,377	-63.415%
2021-08-19	0.8700	0.9297	0.8526	0.9200	-1.065%	14,989	-67.391%
2021-08-16	0.8799	0.9299	0.8600	0.9299	+6.885%	24,810	-67.738%
2021-08-12	0.8700	0.9498	0.8200	0.8700	+2.959%	28,336	-65.517%
2021-08-11	0.8799	0.8800	0.8100	0.8450	-2.874%	6,995	-64.497%
2021-08-10	0.8775	0.9050	0.8200	0.8700	+6.098%	2,719	-65.517%
2021-08-09	0.8200	0.8200	0.8200	0.8200	-3.016%	1,011	-63.415%
2021-08-06	0.8602	0.8602	0.8203	0.8455	-1.686%	52,120	-64.518%
2021-08-05	0.9202	0.9202	0.7975	0.8600	-10.417%	86,123	-65.116%
2021-08-03	1.0200	1.0200	0.9337	0.9600	0.000%	5,350	-68.750%
2021-08-02	1.0100	1.1500	0.9555	0.9600	-11.927%	42,118	-68.750%
2021-07-30	1.0600	1.0900	1.0100	1.0900	+0.926%	1,655	-72.477%
2021-07-29	1.0800	1.0800	1.0800	1.0800	+0.935%	161	-72.222%
2021-07-28	1.0400	1.0700	1.0400	1.0700	+3.382%	708	-71.963%
2021-07-27	1.1800	1.1800	1.0350	1.0350	-10.776%	37,947	-71.014%
2021-07-26	1.0900	1.1600	1.0500	1.1600	+1.754%	2,875	-74.138%
2021-07-22	1.0700	1.1400	1.0600	1.1400	-1.935%	11,127	-73.684%
2021-07-21	1.1000	1.1625	1.0600	1.1625	+0.250%	435	-74.194%
2021-07-20	1.0500	1.1696	1.0500	1.1596	+10.103%	725	-74.129%
2021-07-19	1.0100	1.0532	1.0100	1.0532	-6.796%	1,530	-71.515%
2021-07-16	1.1000	1.1300	1.0400	1.1300	-5.042%	33,486	-73.451%
2021-07-15	1.1400	1.1900	1.0600	1.1900	+4.386%	12,631	-74.790%
2021-07-14	1.1500	1.1500	1.1100	1.1400	+2.703%	436	-73.684%
2021-07-13	1.1400	1.1500	1.1100	1.1100	-1.770%	4,613	-72.973%
2021-07-12	1.2500	1.2500	1.1200	1.1300	+1.802%	2,835	-73.451%
2021-07-09	1.1300	1.1775	1.0500	1.1100	0.000%	55,779	-72.973%
2021-07-08	1.1100	1.1100	1.1100	1.1100	+9.901%	2,923	-72.973%
2021-07-06	1.0100	1.0100	1.0100	1.0100	-6.481%	2,518	-70.297%
2021-07-02	1.0500	1.0800	1.0500	1.0800	+3.846%	5,005	-72.222%
2021-07-01	1.0500	1.0600	1.0100	1.0400	-3.704%	25,620	-71.154%
2021-06-30	1.0700	1.0800	1.0301	1.0800	+3.846%	6,314	-72.222%
2021-06-29	1.0100	1.0400	1.0100	1.0400	-0.952%	653	-71.154%
2021-06-28	1.0500	1.0900	1.0352	1.0500	0.000%	21,533	-71.429%
2021-06-25	1.0514	1.0520	1.0500	1.0500	+3.960%	1,375	-71.429%
2021-06-24	1.0100	1.0100	1.0100	1.0100	+1.000%	25,000	-70.297%
2021-06-23	1.0100	1.0500	0.9600	1.0000	-0.990%	3,532	-70.000%
2021-06-22	1.0000	1.0100	0.9299	1.0100	+1.000%	184,078	-70.297%
2021-06-21	1.0000	1.0000	1.0000	1.0000	-0.990%	974	-70.000%
2021-06-18	1.0100	1.0100	1.0100	1.0100	+0.129%	1,875	-70.297%
2021-06-17	1.0000	1.0100	0.9400	1.0087	+1.899%	10,219	-70.259%
2021-06-16	1.0100	1.0200	0.9899	0.9899	-6.613%	28,089	-69.694%
2021-06-15	1.1000	1.1000	1.0600	1.0600	0.000%	10,378	-71.698%
2021-06-14	1.0700	1.2050	1.0600	1.0600	0.000%	8,635	-71.698%
2021-06-11	1.0300	1.1000	1.0200	1.0600	+3.922%	24,644	-71.698%
2021-06-10	1.1600	1.1600	1.0200	1.0200	+0.990%	635	-70.588%
2021-06-08	1.0100	1.0100	1.0100	1.0100	-2.885%	481	-70.297%
2021-06-04	1.0200	1.0400	1.0100	1.0400	+4.000%	87,648	-71.154%
2021-06-03	1.0800	1.0900	1.0000	1.0000	-10.714%	3,000	-70.000%
2021-06-01	1.2800	1.2800	1.1200	1.1200	+1.818%	1,312	-73.214%
2021-05-28	1.0900	1.1000	1.0900	1.1000	+6.280%	400	-72.727%
2021-05-27	0.9100	1.1599	0.9100	1.0350	-10.776%	3,180	-71.014%
2021-05-26	1.1600	1.1600	1.1600	1.1600	+28.889%	375	-74.138%
2021-05-25	0.9500	0.9500	0.9000	0.9000	-5.263%	50,050	-66.667%
2021-05-24	1.0800	1.0800	0.9500	0.9500	0.000%	453	-68.421%
2021-05-21	0.9700	0.9700	0.9500	0.9500	-2.062%	8,426	-68.421%
2021-05-19	0.9500	0.9700	0.9500	0.9700	+2.105%	5,601	-69.072%
2021-05-18	0.9500	1.0000	0.8301	0.9500	-4.905%	15,116	-68.421%
2021-05-17	1.0000	1.0000	0.9890	0.9990	-0.100%	8,070	-69.970%
2021-05-14	0.9780	1.0000	0.9500	1.0000	+5.263%	21,690	-70.000%
2021-05-13	0.9495	0.9500	0.9495	0.9500	0.000%	6,200	-68.421%
2021-05-12	0.9400	1.1600	0.9400	0.9500	0.000%	6,302	-68.421%
2021-05-11	0.9400	1.0293	0.8195	0.9500	+3.250%	28,482	-68.421%
2021-05-10	0.9301	1.0000	0.9201	0.9201	-19.289%	17,600	-67.395%
2021-05-07	1.1400	1.1400	1.1400	1.1400	0.000%	1,600	-73.684%
2021-05-05	1.0700	1.1400	0.8951	1.1400	+6.542%	22,397	-73.684%
2021-05-04	1.0700	1.0700	0.9200	1.0700	+7.000%	29,553	-71.963%
2021-05-03	1.0300	1.0800	1.0000	1.0000	-2.913%	57,958	-70.000%
2021-04-30	1.0650	1.0650	0.9650	1.0300	+1.980%	31,135	-70.874%
2021-04-29	1.0600	1.1000	0.8600	1.0100	+17.442%	15,479	-70.297%
2021-04-27	0.8600	0.8605	0.8600	0.8600	0.000%	2,081	-65.116%
2021-04-26	0.8500	0.8700	0.8500	0.8600	+1.176%	3,395	-65.116%
2021-04-23	0.8500	0.8500	0.8350	0.8500	-4.494%	3,569	-64.706%
2021-04-22	0.8899	0.8900	0.8899	0.8900	-0.414%	200	-66.292%
2021-04-21	0.9500	1.0000	0.8910	0.8937	+2.724%	16,200	-66.432%
2021-04-20	0.8100	0.8700	0.8100	0.8700	-20.909%	426	-65.517%
2021-04-15	1.1300	1.1300	1.1000	1.1000	-2.655%	1,060	-72.727%
2021-04-14	0.7301	1.1300	0.7301	1.1300	+14.141%	26,450	-73.451%
2021-04-13	0.9800	0.9900	0.9095	0.9900	+3.125%	46,893	-69.697%
2021-04-12	0.9600	0.9743	0.9595	0.9600	+1.063%	20,632	-68.750%
2021-04-09	0.9000	0.9500	0.9000	0.9499	+11.766%	40,937	-68.418%
2021-04-08	0.8001	0.8500	0.8001	0.8499	+7.582%	1,427	-64.702%
2021-04-07	0.8000	0.8000	0.7900	0.7900	+8.219%	16,651	-62.025%
2021-04-06	0.7400	0.7400	0.7300	0.7300	+8.955%	2,175	-58.904%
2021-04-01	0.7000	0.7000	0.6601	0.6700	+11.667%	29,071	-55.224%
2021-03-31	0.5900	0.6000	0.5650	0.6000	+1.695%	67,256	-50.000%
2021-03-30	0.6500	0.6500	0.5900	0.5900	-9.231%	85,234	-49.153%
2021-03-29	0.6800	0.6800	0.6000	0.6500	-4.412%	55,852	-53.846%
2021-03-26	0.5900	0.7001	0.5899	0.6800	+15.254%	126,730	-55.882%
2021-03-25	0.7500	0.7500	0.5900	0.5900	-21.333%	55,295	-49.153%
2021-03-24	0.7000	1.0000	0.6500	0.7500	0.000%	11,525	-60.000%

.dark-mode .kp6V1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kp6V1T{ color: #333333; background-color: white; border: 2px solid #333333; }DHHCWDiamondHead Holdings Corp. Warrantstock NASDAQ

DHHCW
DiamondHead Holdings Corp. Warrant
stock NASDAQ