Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DISAU
Disruptive Acquisition Corporation I Unit
stock NASDAQ

Inactive
Dec 15, 2023
10.74USD+0.940%(+0.10)309
Pre-market
0.00USD-100.000%(-10.64)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2023-12-15		10.740010.740010.740010.7400+0.940%3090.000%
2023-11-30		10.640010.640010.640010.6400+0.377%100+0.940%
2023-10-03		10.600010.600010.600010.6000+1.923%1,500+1.321%
2023-09-13		10.400010.400010.400010.4000+0.386%400+3.269%
2023-09-08		10.360010.370010.360010.3600+0.583%2,474+3.668%
2023-08-22		10.350010.350010.300010.3000-0.483%700+4.272%
2023-08-04		10.300010.350010.300010.3500+0.388%600+3.768%
2023-07-19		10.310010.310010.310010.3100+0.389%150+4.171%
2023-07-14		10.270010.270010.270010.2700-2.376%872+4.576%
2023-06-13		10.040010.915010.040010.5200+5.782%3,200+2.091%
2023-05-26		10.170010.20009.70009.9450-0.897%2,275+7.994%
2023-04-20		10.080010.080010.035010.0350+0.050%627+7.025%
2023-04-18		10.030010.385010.030010.0300-0.100%4,801+7.079%
2023-04-12		10.080010.08009.825010.0400-0.397%3,785+6.972%
2023-04-11		10.080010.080010.050010.0800+0.099%12,618+6.548%
2023-03-30		10.070010.070010.070010.0700-0.886%300+6.653%
2023-03-15		10.160010.160010.160010.1600-5.135%378+5.709%
2023-03-10		11.520011.670010.490110.7100+0.281%4,565+0.280%
2023-03-09		11.550011.550010.680010.6800-0.187%2,137+0.562%
2023-03-08		11.900011.900210.700010.7000-2.816%4,600+0.374%
2023-03-06		10.900011.870010.900011.0100+0.091%2,100-2.452%
2023-03-03		11.330011.590011.000011.0000-0.362%1,799-2.364%
2023-03-02		11.040011.040011.040011.0400-4.498%1,200-2.717%
2023-03-01		12.160012.170011.450011.5600+4.426%1,893-7.093%
2023-02-28		10.400011.070010.400011.0700+4.041%3,774-2.981%
2023-02-22		11.200011.300010.640010.6400+1.818%6,012+0.940%
2023-02-15		11.265011.280010.450010.4500-1.786%8,804+2.775%
2023-02-14		10.640010.640010.640010.6400-1.481%599+0.940%
2023-02-13		10.700010.800010.530010.8000-7.692%974-0.556%
2023-02-10		10.770011.850010.750011.7000+15.044%2,314-8.205%
2023-02-06		10.190010.190010.170010.17000.000%1,024+5.605%
2023-02-02		10.170010.170010.170010.1700+0.098%200+5.605%
2023-01-31		10.160010.160010.160010.1600+0.099%1,100+5.709%
2023-01-30		10.147210.150010.140010.1500+0.099%155,959+5.813%
2023-01-26		10.140010.140010.140010.1400-0.099%500+5.917%
2023-01-23		10.150010.150010.150010.1500+0.197%1,600+5.813%
2023-01-20		10.140010.140010.130010.1300+0.099%1,350+6.022%
2023-01-13		10.110010.120010.110010.1200+0.397%2,020+6.126%
2023-01-06		10.080010.080010.080010.08000.000%406+6.548%
2023-01-05		10.110010.110010.080010.08000.000%700+6.548%
2023-01-04		10.080010.080010.080010.0800+0.249%100+6.548%
2022-12-23		10.055010.055010.055010.0550+0.050%200+6.813%
2022-12-19		10.050010.050010.050010.05000.000%6,998+6.866%
2022-12-16		10.050010.050010.050010.0500-0.099%100+6.866%
2022-12-09		10.060010.060010.060010.0600+0.209%100+6.759%
2022-12-08		10.040010.040010.039010.0390-0.010%2,510+6.983%
2022-12-06		10.070010.070010.040010.0400+0.200%4,600+6.972%
2022-11-30		10.020010.020010.020010.0200+0.100%100+7.186%
2022-11-28		10.010010.010010.010010.0100+0.200%1,502+7.293%
2022-11-21		9.99009.99009.95159.9900+0.352%1,170+7.508%
2022-11-18		9.95509.95509.95509.9550+1.375%200+7.885%
2022-11-16		9.92009.92009.82009.8200-2.094%225+9.369%
2022-11-08		10.020010.040010.020010.0300+0.300%6,732+7.079%
2022-11-07		9.980010.00009.960010.0000+0.402%25,213+7.400%
2022-11-03		9.96009.96359.96009.96000.000%1,200+7.831%
2022-10-26		9.96009.96009.95009.9600+0.302%2,300+7.831%
2022-10-21		9.95009.95009.93009.9300-0.101%5,530+8.157%
2022-10-18		9.94009.94009.94009.9400+0.101%310+8.048%
2022-10-17		9.94009.95009.93009.93000.000%1,122+8.157%
2022-10-12		9.94009.94009.92009.9300+0.202%1,402+8.157%
2022-10-11		9.92009.92009.91009.9100-0.151%4,966+8.375%
2022-10-06		9.91009.92509.91009.9250+0.151%200+8.212%
2022-10-03		9.89009.91009.89009.91000.000%5,378+8.375%
2022-09-30		9.90009.91009.90009.9100+0.101%1,100+8.375%
2022-09-29		9.90009.90009.88009.9000+0.202%3,590+8.485%
2022-09-27		9.89009.89009.88009.8800-0.299%4,841+8.704%
2022-09-26		9.90969.90969.90969.9096+0.097%280+8.380%
2022-09-23		9.90019.91509.90009.9000-0.101%2,350+8.485%
2022-09-22		9.91009.91009.90509.91000.000%13,766+8.375%
2022-09-21		9.91009.91009.91009.91000.000%100+8.375%
2022-09-20		9.91009.91009.91009.9100+0.202%443+8.375%
2022-09-19		9.91009.95009.89009.8900-0.202%17,252+8.595%
2022-09-16		9.90009.91009.88009.9100+0.202%8,716+8.375%
2022-09-15		9.89009.89009.89009.8900-0.101%5,014+8.595%
2022-09-14		9.90009.90009.89509.90000.000%17,101+8.485%
2022-09-13		9.89009.90009.88009.9000+0.406%2,678+8.485%
2022-09-12		9.88009.88009.86009.8600-0.101%7,302+8.925%
2022-09-09		9.87009.88009.87009.8700+0.203%10,100+8.815%
2022-09-08		9.85019.85019.85009.8500-0.304%1,858+9.036%
2022-09-07		9.88009.88009.88009.8800+0.101%13,763+8.704%
2022-09-02		9.89009.89009.86009.8700+0.305%14,550+8.815%
2022-09-01		9.84009.84009.84009.8400-0.102%1,950+9.146%
2022-08-30		9.85019.88009.85009.8500-0.203%1,280+9.036%
2022-08-26		9.87009.87009.85009.87000.000%4,822+8.815%
2022-08-25		9.87009.87009.87009.8700+0.203%111+8.815%
2022-08-24		9.85009.88009.85009.8500-0.101%500+9.036%
2022-08-16		9.86449.87009.86009.8600+0.202%2,931+8.925%
2022-08-10		9.86009.86009.84009.8401+0.001%5,320+9.145%
2022-08-09		9.84009.84009.84009.8400-0.556%1,400+9.146%
2022-08-08		9.89509.89509.89509.8950+0.253%410+8.540%
2022-08-01		9.83009.87009.83009.8700+0.305%350+8.815%
2022-07-27		9.84009.84009.84009.8400-1.600%100+9.146%
2022-07-22		10.090010.090010.000010.0000+1.833%5,700+7.400%
2022-07-21		9.83009.83079.82009.8200+0.204%15,188+9.369%
2022-07-20		9.80009.80009.80009.8000+0.102%100+9.592%
2022-07-08		9.79009.79019.79009.79000.000%1,178+9.704%
2022-06-28		9.79009.79009.79009.79000.000%505+9.704%
2022-06-27		9.79009.85739.79009.7900+0.205%2,380+9.704%
2022-06-24		9.77009.77009.77009.7700+0.102%170+9.928%
2022-06-21		9.76009.76009.76009.7600-0.102%601+10.041%
2022-06-17		9.77009.77009.77009.7700-0.204%1,648+9.928%
2022-06-16		9.770010.17209.76009.7900-0.202%7,285+9.704%
2022-06-15		9.80009.81009.80009.8098-0.408%13,145+9.482%
2022-06-10		9.84009.85009.84009.8500+0.510%302+9.036%
2022-06-09		9.79509.81009.79509.8000+0.307%2,874+9.592%
2022-06-08		9.77009.77009.77009.7700-0.204%1,099+9.928%
2022-06-06		9.79019.79019.79009.7900-0.204%1,950+9.704%
2022-06-03		9.87009.87009.81009.8100-0.608%4,061+9.480%
2022-06-02		9.81009.87009.77019.87000.000%12,128+8.815%
2022-06-01		9.80009.87009.80009.8700+0.101%29,002+8.815%
2022-05-31		9.86009.86009.86009.8600-0.101%2,701+8.925%
2022-05-27		9.87009.87009.87009.8700-0.303%2,700+8.815%
2022-05-26		9.84009.90009.84009.9000+0.202%2,800+8.485%
2022-05-25		9.88009.88009.88009.8800-0.202%2,700+8.704%
2022-05-24		10.100010.10009.84009.9000+0.101%2,820+8.485%
2022-05-23		9.76009.90009.76009.8900-0.101%4,000+8.595%
2022-05-20		9.84009.90009.84009.90000.000%2,800+8.485%
2022-05-19		9.84009.90009.84009.90000.000%1,722+8.485%
2022-05-17		10.265010.26509.90009.90000.000%1,600+8.485%
2022-05-13		9.85009.93009.78009.9000+0.610%6,998+8.485%
2022-05-12		9.85009.89999.78009.8400-0.304%5,455+9.146%
2022-05-11		9.88009.88009.87009.87000.000%2,627+8.815%
2022-05-09		9.87009.87009.87009.87000.000%2,540+8.815%
2022-05-06		9.84009.93009.80009.8700-0.704%2,311+8.815%
2022-05-05		9.860010.06209.81009.94000.000%3,659+8.048%
2022-05-04		9.93009.94009.89039.9400-2.644%5,007+8.048%
2022-05-03		10.210010.210010.210010.2100+3.340%100+5.191%
2022-04-29		9.85009.88009.85009.8800-0.604%400+8.704%
2022-04-26		9.960010.39009.94009.9400+1.016%3,274+8.048%
2022-04-25		9.97379.99009.84009.8400+0.306%2,265+9.146%
2022-04-18		9.82519.86009.81009.8100-0.812%1,320+9.480%
2022-04-12		9.89039.89039.89039.8903+0.921%250+8.591%
2022-04-05		9.80009.80009.80009.8000-1.110%1,100+9.592%
2022-03-31		9.91009.91009.91009.9100-0.101%100+8.375%
2022-03-29		9.93009.93009.92009.9200+0.711%400+8.266%
2022-03-22		9.85009.85009.85009.85000.000%100+9.036%
2022-03-21		9.85009.85009.85009.8500+0.716%100+9.036%
2022-03-18		9.78009.78009.78009.7800+0.102%242+9.816%
2022-03-17		9.83009.83009.77009.7700-0.306%1,500+9.928%
2022-03-16		9.80009.80009.80009.8000-0.102%1,012+9.592%
2022-03-15		9.80009.81009.74009.8100-0.457%10,607+9.480%
2022-03-10		9.87119.87119.80009.8550-0.203%2,302+8.980%
2022-03-09		9.83009.87509.81009.8750+0.344%2,240+8.759%
2022-03-07		9.84119.84119.84119.8411-0.222%800+9.134%
2022-02-17		9.86309.86309.86309.8630+0.336%1,500+8.892%
2022-02-16		9.84009.84009.83009.8300-0.304%1,200+9.257%
2022-02-10		9.94969.94969.85009.8600+0.305%9,786+8.925%
2022-02-07		9.82509.83009.82509.8300-0.102%1,103+9.257%
2022-02-04		9.82509.84009.82509.84000.000%1,436+9.146%
2022-02-03		9.80009.84509.80009.8400-0.356%400+9.146%
2022-02-01		9.87529.87529.87529.8752+0.460%1,125+8.757%
2022-01-24		9.88009.88009.83009.8300-0.807%1,000+9.257%
2022-01-20		9.92009.92009.91009.9100-0.701%1,000+8.375%
2022-01-12		9.940010.52009.93009.9800+0.981%42,245+7.615%
2022-01-11		10.010010.01009.88309.8830-3.060%1,540+8.671%
2022-01-10		10.195010.195010.195010.1950+1.747%125+5.346%
2022-01-07		10.020010.020010.020010.0200-0.100%100+7.186%
2022-01-06		10.030010.030010.030010.0300+0.050%817+7.079%
2022-01-03		10.025010.025010.025010.0250-2.481%47,616+7.132%
2021-12-30		10.085010.290010.080010.2800-1.347%1,125+4.475%
2021-12-29		10.420410.420410.420410.4204+4.204%100+3.067%
2021-12-13		10.020010.02009.990010.0000+0.503%2,770+7.400%
2021-12-03		9.96009.96009.87009.9500-0.500%1,125+7.940%
2021-12-01		10.000010.000010.000010.0000-0.200%232+7.400%
2021-11-30		10.020010.020010.020010.0200+0.200%410+7.186%
2021-11-22		10.000010.000010.000010.00000.000%10,030+7.400%
2021-11-18		10.000010.000010.000010.0000+0.604%483+7.400%
2021-11-17		9.95009.95009.94009.9400-0.101%36,677+8.048%
2021-11-16		9.95009.95009.95009.95000.000%510+7.940%
2021-11-12		9.95009.95009.93009.9500+0.201%5,010+7.940%
2021-11-10		9.95009.95009.93009.9300-0.033%3,743+8.157%
2021-11-09		9.93999.93999.93009.9333+0.134%2,961+8.121%
2021-11-08		9.94009.94009.92009.9200-0.201%15,200+8.266%
2021-11-05		9.99019.99019.94009.9400-0.600%1,585+8.048%
2021-11-04		10.000010.000010.000010.0000+0.200%376+7.400%
2021-11-02		9.93009.98009.93009.9800+0.181%10,713+7.615%
2021-10-28		9.97009.97009.96209.9620+0.020%601+7.810%
2021-10-27		9.87889.96009.87889.96000.000%2,067+7.831%
2021-10-26		9.95009.96009.95009.9600-0.100%156,836+7.831%
2021-10-25		9.94009.97009.94009.9700+0.302%11,467+7.723%
2021-10-22		9.93009.94009.93009.94000.000%399+8.048%
2021-10-21		9.94009.95009.93509.9400+0.303%4,390+8.048%
2021-10-15		9.88009.91009.86009.9100+0.616%2,900+8.375%
2021-10-12		9.84939.84939.84939.8493-0.713%354+9.043%
2021-09-29		9.91009.92009.87509.9200+0.507%3,000+8.266%
2021-09-27		9.87009.87009.87009.8700+0.076%480+8.815%
2021-09-24		9.86259.86259.86259.8625-0.379%1,150+8.897%
2021-09-23		9.90009.90009.90009.90000.000%1,830+8.485%
2021-09-22		9.90009.90009.90009.9000+0.001%1,175+8.485%
2021-09-21		9.88009.89999.85009.8999+0.303%4,871+8.486%
2021-09-17		9.87009.87009.87009.8700+0.101%257+8.815%
2021-09-14		9.85209.86009.85009.8600+0.305%11,737+8.925%
2021-09-13		9.83009.83009.83009.8300-0.506%1,529+9.257%
2021-09-10		9.86009.88009.86009.8800+0.019%3,396+8.704%
2021-09-08		9.87819.87819.87819.8781+0.184%150+8.725%
2021-09-07		9.86009.86009.86009.8600-0.005%1,152+8.925%
2021-09-03		9.86059.86059.86059.8605-0.298%102+8.919%
2021-09-02		9.91009.91009.89009.8900-0.202%760+8.595%
2021-08-31		9.90009.91009.90009.9100+0.507%210+8.375%
2021-08-30		9.90009.90009.85009.8600-0.510%345,591+8.925%
2021-08-24		9.91009.91059.91009.9105+0.005%210+8.370%
2021-08-23		9.91009.91009.91009.91000.000%200+8.375%
2021-08-19		9.91009.91009.91009.9100-0.201%48,605+8.375%
2021-08-16		9.95009.95009.93009.9300-0.281%1,200+8.157%
2021-08-12		9.95809.95809.95809.9580+0.378%200+7.853%
2021-08-11		9.92059.92059.92059.9205-0.142%199+8.261%
2021-08-10		9.93469.93469.93469.9346-0.455%443+8.107%
2021-07-29		9.91069.98009.91069.9800+0.605%6,652+7.615%
2021-07-28		10.000010.00009.92009.9200-0.701%7,018+8.266%
2021-07-23		9.99009.99009.99009.9900+0.100%468+7.508%
2021-07-21		9.98009.98009.98009.9800+0.201%553+7.615%
2021-07-20		10.000010.00009.96009.96000.000%500+7.831%
2021-07-19		9.99009.99009.96009.9600-0.150%838+7.831%
2021-07-15		10.000010.00009.96009.9750-0.250%34,435+7.669%
2021-07-13		9.990010.00009.980010.0000+0.286%25,124+7.400%
2021-07-09		10.000010.00009.97159.9715-0.185%1,106+7.707%
2021-07-08		9.99009.99759.99009.99000.000%1,581+7.508%
2021-07-07		9.99009.99009.97009.9900-0.100%2,857+7.508%
2021-07-06		10.000010.000010.000010.0000+0.247%400+7.400%
2021-06-30		9.98009.98009.97009.9754-0.046%82,427+7.665%
2021-06-25		9.990010.00009.97019.9800+0.344%11,103+7.615%
2021-06-23		9.94009.94589.94009.9458+0.159%2,028+7.985%
2021-06-21		9.94009.94009.93009.9300-0.351%2,535+8.157%
2021-06-17		9.94009.96509.94009.9650+0.252%500+7.777%
2021-06-15		9.94009.94009.94009.94000.000%5,655+8.048%
2021-06-11		9.94009.94009.94009.94000.000%210+8.048%
2021-06-10		9.94009.96609.94009.9400-0.201%3,211+8.048%
2021-06-08		9.94009.96009.93009.9600+0.201%4,606+7.831%
2021-06-07		10.000010.00009.94009.9400-0.301%2,209+8.048%
2021-06-01		9.95509.97009.95509.9700+0.050%1,831+7.723%
2021-05-28		9.95009.99009.95009.9650+0.151%55,898+7.777%
2021-05-27		9.97009.97009.95009.9500-0.201%11,188+7.940%
2021-05-26		10.000010.00009.97009.9700-0.300%4,530+7.723%
2021-05-25		9.999910.00009.960010.0000+0.503%12,200+7.400%
2021-05-24		9.99999.99999.95009.9500-0.100%15,489+7.940%
2021-05-21		10.000010.00259.96009.9600-0.100%17,755+7.831%
2021-05-20		9.97009.97009.97009.9700-0.200%2,100+7.723%
2021-05-19		10.000010.00009.99009.9900+0.301%930+7.508%
2021-05-18		9.91009.96009.91009.9600-0.200%633+7.831%
2021-05-14		9.99009.99009.98009.9800+0.091%405+7.615%
2021-05-13		9.96009.97099.96009.9709+0.210%200+7.713%
2021-05-12		9.96009.97509.95009.9500-0.311%5,045+7.940%
2021-05-10		10.000010.00009.95009.9810-0.151%3,149+7.604%
2021-05-07		9.99619.99619.99619.9961+0.059%100+7.442%
2021-05-06		10.000010.00009.99009.9902+0.002%5,714+7.505%
2021-05-05		10.000010.00009.96009.9900+0.201%16,889+7.508%
2021-05-04		9.95009.99009.95009.9700-0.300%209,259+7.723%
2021-05-03		10.000010.01009.960010.0000+0.417%24,673+7.400%
2021-04-30		9.92009.95859.92009.9585-0.315%406+7.848%
2021-04-29		9.99009.99009.95009.99000.000%10,711+7.508%
2021-04-28		9.99009.99009.99009.9900+0.301%301,408+7.508%
2021-04-27		10.000010.00009.95009.9600+0.101%12,817+7.831%
2021-04-26		10.000010.00009.95009.95000.000%1,942+7.940%
2021-04-23		9.96009.97009.95009.95000.000%329,378+7.940%
2021-04-22		9.96899.97009.95009.95000.000%1,337+7.940%
2021-04-21		9.97009.97009.95009.9500-0.100%765+7.940%
2021-04-20		9.96999.97009.96009.9600+0.201%6,832+7.831%
2021-04-19		9.970010.00009.94009.9400-0.501%1,342,029+8.048%
2021-04-16		9.95009.99009.95009.9900+0.201%2,613+7.508%
2021-04-15		9.940010.01009.94009.9700+0.201%227,847+7.723%
2021-04-14		10.000010.00009.95009.9500-0.201%554,409+7.940%
2021-04-13		9.99009.99509.97009.97000.000%146,955+7.723%
2021-04-12		9.950010.00009.95009.97000.000%377,956+7.723%
2021-04-09		10.000010.20009.93009.97000.000%628,574+7.723%
2021-04-08		9.959710.00009.95009.9700+0.403%317,059+7.723%
2021-04-07		9.96249.96249.92009.9300+0.101%12,075+8.157%
2021-04-06		9.95009.95009.91009.9200-0.302%20,348+8.266%
2021-04-05		9.95009.97509.91509.9500+0.201%258,948+7.940%
2021-04-01		9.95009.95009.91009.9300+0.506%171,916+8.157%
2021-03-31		9.88009.95009.88009.88000.000%3,285+8.704%
2021-03-30		9.85009.90009.85009.8800-0.202%41,960+8.704%
2021-03-29		9.850010.01009.83009.9000+0.508%135,484+8.485%
2021-03-26		9.95009.95009.83009.8500+0.203%26,572+9.036%
2021-03-25		9.85009.92009.75009.8300-0.102%1,131,764+9.257%
2021-03-24		10.000010.00009.71009.84000.000%8,147,265+9.146%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC