Dark

DKDCW
Data Knights Acquisition Corp. Warrant
stock NASDAQ

Inactive

Nov 7, 2023

0.0348USD+95.506%(+0.0170)530,747

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-07	0.016700	0.047800	0.016700	0.034800	+95.506%	530,747	0.000%
2023-11-06	0.017400	0.026900	0.016168	0.017800	-11.000%	123,964	+95.506%
2023-11-02	0.020000	0.022500	0.011600	0.020000	0.000%	146,029	+74.000%
2023-11-01	0.018500	0.028000	0.011000	0.020000	+14.286%	64,309	+74.000%
2023-10-31	0.018400	0.018400	0.015000	0.017500	-7.407%	37,573	+98.857%
2023-10-30	0.020500	0.024800	0.017900	0.018900	-30.000%	131,528	+84.127%
2023-10-27	0.032938	0.035000	0.020100	0.027000	+10.656%	128,216	+28.889%
2023-10-26	0.030000	0.030600	0.020000	0.024400	-17.845%	533,188	+42.623%
2023-10-25	0.040409	0.040409	0.016400	0.029700	-25.750%	102,395	+17.172%
2023-10-24	0.022600	0.042000	0.020000	0.040000	0.000%	397,692	-13.000%
2023-10-23	0.024900	0.040000	0.016000	0.040000	+77.778%	538,421	-13.000%
2023-10-20	0.027600	0.029900	0.022500	0.022500	-25.249%	56,975	+54.667%
2023-10-19	0.045000	0.060000	0.030000	0.030100	-13.754%	391,803	+15.615%
2023-10-18	0.035000	0.035000	0.031000	0.034900	+10.794%	2,325	-0.287%
2023-10-17	0.037000	0.037000	0.031000	0.031500	+4.651%	44,858	+10.476%
2023-10-16	0.037000	0.037000	0.030100	0.030100	-16.389%	7,245	+15.615%
2023-10-13	0.042500	0.042500	0.036000	0.036000	-12.827%	6,020	-3.333%
2023-10-12	0.042500	0.056497	0.037500	0.041297	+9.251%	25,500	-15.732%
2023-10-11	0.042500	0.042500	0.037800	0.037800	-6.667%	17,328	-7.937%
2023-10-03	0.045000	0.045000	0.040000	0.040500	+1.250%	4,594	-14.074%
2023-10-02	0.050000	0.050000	0.040000	0.040000	-11.111%	32,910	-13.000%
2023-09-29	0.046000	0.047500	0.041100	0.045000	-1.316%	1,633	-22.667%
2023-09-28	0.048000	0.050000	0.040000	0.045600	+16.327%	27,322	-23.684%
2023-09-26	0.055300	0.055300	0.039200	0.039200	-30.619%	1,431	-11.224%
2023-09-25	0.045000	0.068600	0.045000	0.056500	+41.250%	151,071	-38.407%
2023-09-22	0.040000	0.045000	0.036000	0.040000	+9.589%	42,630	-13.000%
2023-09-21	0.032400	0.036500	0.029200	0.036500	+12.308%	72,523	-4.658%
2023-09-20	0.028300	0.032500	0.028300	0.032500	0.000%	9,493	+7.077%
2023-09-19	0.032500	0.035200	0.028200	0.032500	-11.202%	40,409	+7.077%
2023-09-18	0.034400	0.036600	0.022200	0.036600	+12.615%	140,695	-4.918%
2023-09-15	0.032500	0.032500	0.021100	0.032500	0.000%	12,700	+7.077%
2023-09-14	0.030000	0.032500	0.022800	0.032500	+16.906%	28,339	+7.077%
2023-09-11	0.027800	0.027800	0.027800	0.027800	-10.323%	200	+25.180%
2023-09-08	0.030400	0.035400	0.029500	0.031000	0.000%	59,948	+12.258%
2023-09-05	0.031000	0.031000	0.027000	0.031000	0.000%	41,263	+12.258%
2023-08-30	0.031500	0.031500	0.026000	0.031000	-4.615%	80,304	+12.258%
2023-08-29	0.036500	0.044700	0.030400	0.032500	-13.333%	111,006	+7.077%
2023-08-25	0.038251	0.038251	0.037500	0.037500	-24.850%	25,000	-7.200%
2023-08-24	0.035000	0.049900	0.026600	0.049900	+31.316%	63,692	-30.261%
2023-08-23	0.029300	0.038000	0.028000	0.038000	+29.693%	30,470	-8.421%
2023-08-22	0.026900	0.034000	0.026200	0.029300	-2.333%	37,897	+18.771%
2023-08-21	0.030000	0.030000	0.028300	0.030000	-7.692%	35,031	+16.000%
2023-08-17	0.028401	0.032500	0.028401	0.032500	0.000%	7,798	+7.077%
2023-08-16	0.030300	0.032500	0.030300	0.032500	+23.106%	12,029	+7.077%
2023-08-15	0.032500	0.032500	0.026400	0.026400	-18.769%	7,355	+31.818%
2023-08-14	0.029235	0.032600	0.027300	0.032500	+17.329%	47,481	+7.077%
2023-08-11	0.032800	0.032800	0.027000	0.027700	-26.133%	259,511	+25.632%
2023-08-09	0.030000	0.037500	0.029000	0.037500	+30.662%	53,946	-7.200%
2023-08-04	0.028700	0.028700	0.028700	0.028700	+14.800%	426	+21.254%
2023-08-02	0.021800	0.025000	0.018900	0.025000	+19.048%	59,336	+39.200%
2023-07-31	0.021000	0.021000	0.021000	0.021000	0.000%	100	+65.714%
2023-07-28	0.021000	0.021000	0.020000	0.021000	-0.943%	21,060	+65.714%
2023-07-26	0.021100	0.021200	0.021100	0.021200	+0.952%	214	+64.151%
2023-07-24	0.019150	0.021000	0.019150	0.021000	+10.526%	3,122	+65.714%
2023-07-21	0.019000	0.021000	0.019000	0.019000	-9.524%	3,761	+83.158%
2023-07-19	0.017400	0.021000	0.017400	0.021000	+32.911%	20,696	+65.714%
2023-07-18	0.018000	0.018100	0.015800	0.015800	-1.250%	4,399	+120.253%
2023-07-14	0.017600	0.017600	0.016000	0.016000	-16.230%	49,837	+117.500%
2023-07-13	0.022400	0.023400	0.016400	0.019100	-12.385%	12,900	+82.199%
2023-07-10	0.021800	0.021800	0.021800	0.021800	-12.800%	225	+59.633%
2023-07-06	0.025000	0.025000	0.025000	0.025000	+19.617%	4,000	+39.200%
2023-07-05	0.025000	0.025000	0.020900	0.020900	-16.400%	500	+66.507%
2023-06-28	0.020400	0.025000	0.020400	0.025000	+36.612%	244	+39.200%
2023-06-27	0.018300	0.018300	0.018300	0.018300	-4.687%	64	+90.164%
2023-06-26	0.023900	0.023900	0.019200	0.019200	+7.263%	200	+81.250%
2023-06-16	0.017900	0.017900	0.017900	0.017900	+49.167%	791	+94.413%
2023-06-13	0.012000	0.012000	0.012000	0.012000	0.000%	1,143	+190.000%
2023-06-12	0.012000	0.012000	0.012000	0.012000	+18.812%	697	+190.000%
2023-06-09	0.013400	0.013400	0.010100	0.010100	-32.667%	63,706	+244.554%
2023-06-08	0.015000	0.015000	0.015000	0.015000	-27.536%	500	+132.000%
2023-06-07	0.026400	0.026800	0.020700	0.020700	-31.229%	10,272	+68.116%
2023-05-30	0.030100	0.030100	0.030100	0.030100	-13.754%	4,675	+15.615%
2023-05-15	0.035000	0.035000	0.034900	0.034900	-3.193%	16,000	-0.287%
2023-05-10	0.032500	0.036051	0.032500	0.036051	+2.706%	25,578	-3.470%
2023-05-04	0.035101	0.035101	0.035101	0.035101	-6.397%	502	-0.858%
2023-05-03	0.037500	0.037500	0.037500	0.037500	0.000%	500	-7.200%
2023-05-02	0.040000	0.040000	0.037500	0.037500	-9.856%	1,225	-7.200%
2023-04-26	0.040000	0.041600	0.039800	0.041600	+8.616%	82,163	-16.346%
2023-04-25	0.039400	0.039400	0.037500	0.038300	-6.813%	29,549	-9.138%
2023-04-24	0.022900	0.044200	0.022800	0.041100	+105.500%	98,686	-15.328%
2023-04-21	0.045400	0.045400	0.018600	0.020000	-35.691%	64,354	+74.000%
2023-04-17	0.031000	0.031100	0.031000	0.031100	+2.640%	4,346	+11.897%
2023-04-13	0.047500	0.047500	0.028100	0.030300	-8.182%	125,105	+14.851%
2023-04-11	0.035000	0.037500	0.027500	0.033000	-11.765%	210,112	+5.455%
2023-04-05	0.030000	0.037400	0.030000	0.037400	+36.000%	2,750	-6.952%
2023-04-04	0.030600	0.037500	0.025000	0.027500	+5.364%	1,458	+26.545%
2023-03-30	0.026100	0.026100	0.026100	0.026100	-17.666%	241	+33.333%
2023-03-29	0.035000	0.035000	0.031700	0.031700	+5.667%	6,443	+9.779%
2023-03-28	0.030000	0.030000	0.030000	0.030000	0.000%	82,588	+16.000%
2023-03-27	0.030100	0.030100	0.030000	0.030000	0.000%	6,930	+16.000%
2023-03-24	0.030800	0.030800	0.030000	0.030000	-25.000%	10,673	+16.000%
2023-03-21	0.036500	0.042000	0.026000	0.040000	+9.589%	31,536	-13.000%
2023-03-20	0.036500	0.036500	0.036500	0.036500	-18.889%	200	-4.658%
2023-03-13	0.042500	0.084700	0.042500	0.045000	+12.500%	37,278	-22.667%
2023-02-24	0.040000	0.040000	0.040000	0.040000	-23.077%	100	-13.000%
2023-02-15	0.052000	0.052000	0.052000	0.052000	-20.000%	101	-33.077%
2023-02-08	0.065000	0.065000	0.065000	0.065000	+62.500%	110	-46.462%
2023-02-06	0.040000	0.040000	0.040000	0.040000	+11.111%	35,000	-13.000%
2023-02-03	0.036000	0.036000	0.036000	0.036000	-4.000%	350	-3.333%
2023-02-02	0.037500	0.037500	0.037500	0.037500	+7.143%	100	-7.200%
2023-01-25	0.038000	0.038000	0.035000	0.035000	-7.895%	3,389	-0.571%
2023-01-23	0.038000	0.038000	0.038000	0.038000	+1.333%	293	-8.421%
2023-01-13	0.037500	0.037500	0.037500	0.037500	0.000%	15,809	-7.200%
2023-01-12	0.037500	0.037500	0.037500	0.037500	-6.250%	1,100	-7.200%
2023-01-04	0.040000	0.040000	0.040000	0.040000	+15.274%	1,597	-13.000%
2022-12-30	0.042800	0.042800	0.025000	0.034700	-13.466%	26,679	+0.288%
2022-12-29	0.040100	0.040100	0.040100	0.040100	0.000%	4,000	-13.217%
2022-12-20	0.040100	0.040100	0.040100	0.040100	+0.250%	300	-13.217%
2022-12-16	0.040000	0.040000	0.040000	0.040000	-15.789%	155	-13.000%
2022-12-15	0.047500	0.047500	0.047500	0.047500	+13.095%	1,083	-26.737%
2022-12-06	0.045000	0.045000	0.042000	0.042000	-6.667%	28,010	-17.143%
2022-11-30	0.057500	0.080000	0.045000	0.045000	-30.769%	26,217	-22.667%
2022-11-21	0.070000	0.070000	0.065000	0.065000	+13.043%	10,800	-46.462%
2022-11-16	0.057500	0.057500	0.057500	0.057500	0.000%	9,866	-39.478%
2022-11-15	0.089900	0.089900	0.057500	0.057500	+22.340%	29,944	-39.478%
2022-11-11	0.075000	0.075000	0.047000	0.047000	+13.527%	554	-25.957%
2022-11-10	0.036190	0.041400	0.035200	0.041400	+18.625%	1,478	-15.942%
2022-11-09	0.040100	0.040100	0.034900	0.034900	-30.200%	71,100	-0.287%
2022-11-08	0.045000	0.051000	0.045000	0.050000	+25.000%	31,128	-30.400%
2022-11-04	0.040000	0.040000	0.040000	0.040000	+21.212%	6,041	-13.000%
2022-11-03	0.030000	0.033000	0.030000	0.033000	+10.000%	1,000	+5.455%
2022-11-02	0.050300	0.053400	0.019100	0.030000	-58.506%	96,816	+16.000%
2022-10-27	0.098700	0.119900	0.072300	0.072300	-3.600%	36,483	-51.867%
2022-10-26	0.075000	0.075000	0.075000	0.075000	-15.636%	4,000	-53.600%
2022-10-21	0.049899	0.088900	0.049899	0.088900	-10.202%	6,406	-60.855%
2022-10-06	0.099000	0.099000	0.099000	0.099000	+23.750%	2,641	-64.848%
2022-10-05	0.049300	0.080000	0.045000	0.080000	+14.286%	6,100	-56.500%
2022-10-03	0.065000	0.070000	0.048900	0.070000	+55.211%	30,000	-50.286%
2022-09-30	0.055000	0.055000	0.045000	0.045100	-18.000%	8,218	-22.838%
2022-09-29	0.055000	0.055000	0.055000	0.055000	+50.685%	1,800	-36.727%
2022-09-23	0.060000	0.060400	0.030000	0.036500	+3.399%	77,869	-4.658%
2022-09-22	0.035300	0.035600	0.035300	0.035300	-41.167%	1,400	-1.416%
2022-09-07	0.060000	0.060000	0.060000	0.060000	-0.166%	25,000	-42.000%
2022-08-29	0.060000	0.060100	0.060000	0.060100	-19.867%	6,698	-42.097%
2022-08-23	0.075000	0.075000	0.075000	0.075000	0.000%	25,188	-53.600%
2022-08-17	0.075000	0.075000	0.075000	0.075000	+25.000%	25,000	-53.600%
2022-08-10	0.060000	0.060000	0.060000	0.060000	-4.762%	1,044	-42.000%
2022-08-09	0.096000	0.096000	0.063000	0.063000	-37.000%	14,494	-44.762%
2022-08-08	0.120000	0.120000	0.057000	0.100000	-11.739%	49,997	-65.200%
2022-08-05	0.120000	0.120000	0.113300	0.113300	-15.762%	30,120	-69.285%
2022-08-04	0.120000	0.134500	0.100100	0.134500	0.000%	28,242	-74.126%
2022-08-03	0.110000	0.134500	0.105800	0.134500	+21.500%	11,958	-74.126%
2022-08-02	0.099100	0.134500	0.099100	0.110700	-17.388%	60,404	-68.564%
2022-08-01	0.108000	0.135000	0.108000	0.134000	+9.388%	194,074	-74.030%
2022-07-29	0.084700	0.122500	0.079900	0.122500	+11.364%	57,167	-71.592%
2022-07-28	0.096900	0.117500	0.080100	0.110000	-7.950%	29,460	-68.364%
2022-07-27	0.085000	0.119500	0.085000	0.119500	+25.393%	2,279	-70.879%
2022-07-26	0.090500	0.099899	0.090500	0.095300	-4.700%	28,350	-63.484%
2022-07-25	0.115000	0.115000	0.100000	0.100000	-20.000%	4,530	-65.200%
2022-07-22	0.060000	0.137600	0.060000	0.125000	+212.500%	64,889	-72.160%
2022-07-21	0.040000	0.040000	0.040000	0.040000	0.000%	14,997	-13.000%
2022-07-20	0.050000	0.050000	0.029899	0.040000	-29.078%	2,150	-13.000%
2022-07-18	0.050300	0.056400	0.021600	0.056400	-19.198%	6,300	-38.298%
2022-07-15	0.050000	0.069800	0.050000	0.069800	-5.420%	1,097	-50.143%
2022-07-07	0.074000	0.074000	0.073800	0.073800	+110.857%	313	-52.846%
2022-07-05	0.030000	0.039900	0.030000	0.035000	+16.667%	12,800	-0.571%
2022-07-01	0.040000	0.040300	0.025149	0.030000	-24.812%	1,400	+16.000%
2022-06-30	0.053000	0.053000	0.012600	0.039900	-33.500%	23,978	-12.782%
2022-06-29	0.060000	0.060000	0.060000	0.060000	+14.286%	100	-42.000%
2022-06-27	0.052500	0.052500	0.052500	0.052500	-30.000%	100	-33.714%
2022-06-24	0.056000	0.075000	0.056000	0.075000	+7.143%	200	-53.600%
2022-06-23	0.079000	0.079000	0.060000	0.070000	-12.500%	1,800	-50.286%
2022-06-17	0.080000	0.080000	0.080000	0.080000	-13.607%	220	-56.500%
2022-06-16	0.055000	0.092600	0.055000	0.092600	-7.400%	7,700	-62.419%
2022-06-14	0.079800	0.102800	0.079800	0.100000	+66.113%	108,428	-65.200%
2022-06-10	0.070000	0.070000	0.060200	0.060200	-24.750%	11,600	-42.193%
2022-06-09	0.080000	0.080000	0.080000	0.080000	-9.091%	1,300	-56.500%
2022-06-06	0.090000	0.090000	0.070000	0.088000	-2.222%	1,600	-60.455%
2022-06-03	0.109799	0.109900	0.070000	0.090000	-20.775%	14,900	-61.333%
2022-05-31	0.119900	0.120000	0.085000	0.113600	-4.698%	15,700	-69.366%
2022-05-20	0.100101	0.119200	0.100100	0.119200	-0.667%	9,900	-70.805%
2022-05-13	0.120000	0.120000	0.120000	0.120000	-2.121%	500	-71.000%
2022-05-12	0.129900	0.130100	0.122600	0.122600	-12.366%	5,600	-71.615%
2022-05-10	0.110000	0.154400	0.100000	0.139900	-16.076%	14,851	-75.125%
2022-05-06	0.120000	0.166699	0.120000	0.166699	-1.362%	5,219	-79.124%
2022-05-05	0.120000	0.169000	0.120000	0.169000	+4.774%	20,300	-79.408%
2022-05-04	0.169900	0.169900	0.161300	0.161300	+7.605%	450	-78.425%
2022-05-03	0.149900	0.150000	0.120100	0.149900	+0.067%	6,349	-76.785%
2022-05-02	0.149700	0.151201	0.139000	0.149800	+7.000%	52,934	-76.769%
2022-04-29	0.140000	0.140000	0.140000	0.140000	+0.071%	20,200	-75.143%
2022-04-28	0.138200	0.139900	0.113700	0.139900	-2.982%	2,468	-75.125%
2022-04-27	0.112200	0.144900	0.111600	0.144200	-6.968%	24,860	-75.867%
2022-04-26	0.154900	0.155000	0.154900	0.155000	+4.871%	5,500	-77.548%
2022-04-25	0.149900	0.150000	0.112500	0.147800	-1.467%	81,523	-76.455%
2022-04-22	0.111500	0.150000	0.111500	0.150000	+36.240%	47,058	-76.800%
2022-04-21	0.144200	0.149900	0.101100	0.110100	-23.542%	4,200	-68.392%
2022-04-20	0.135000	0.149200	0.135000	0.144000	-7.037%	42,857	-75.833%
2022-04-18	0.140800	0.154900	0.140800	0.154900	+10.014%	234,717	-77.534%
2022-04-14	0.140800	0.140800	0.140800	0.140800	+0.071%	4,401	-75.284%
2022-04-13	0.140000	0.140700	0.139900	0.140700	-10.268%	1,501	-75.267%
2022-04-12	0.150000	0.156800	0.150000	0.156800	-0.759%	2,400	-77.806%
2022-04-11	0.158000	0.158000	0.158000	0.158000	-1.188%	620	-77.975%
2022-04-08	0.157800	0.159900	0.140000	0.159900	-3.617%	16,360	-78.236%
2022-04-07	0.165000	0.165900	0.165000	0.165900	+3.687%	500	-79.024%
2022-04-06	0.166000	0.166000	0.160000	0.160000	-5.213%	2,100	-78.250%
2022-04-04	0.175000	0.175000	0.168800	0.168800	-0.706%	2,500	-79.384%
2022-04-01	0.180000	0.180000	0.149800	0.170000	0.000%	52,942	-79.529%
2022-03-31	0.180000	0.180000	0.169700	0.170000	-4.494%	4,400	-79.529%
2022-03-30	0.178000	0.178000	0.175900	0.178000	-1.111%	5,300	-80.449%
2022-03-29	0.180000	0.180000	0.179800	0.180000	0.000%	3,099	-80.667%
2022-03-28	0.180000	0.180000	0.179500	0.180000	0.000%	13,700	-80.667%
2022-03-25	0.180100	0.189900	0.176000	0.180000	0.000%	9,907	-80.667%
2022-03-24	0.180000	0.180000	0.177950	0.180000	0.000%	2,700	-80.667%
2022-03-23	0.180000	0.180000	0.176000	0.180000	0.000%	7,465	-80.667%
2022-03-22	0.180000	0.180000	0.180000	0.180000	0.000%	1,200	-80.667%
2022-03-21	0.180000	0.180000	0.180000	0.180000	0.000%	1,006	-80.667%
2022-03-18	0.180000	0.180000	0.169604	0.180000	-5.213%	507	-80.667%
2022-03-17	0.189900	0.189900	0.150300	0.189900	+5.500%	4,600	-81.675%
2022-03-16	0.180001	0.180001	0.180000	0.180000	+2.311%	1,400	-80.667%
2022-03-15	0.189900	0.189900	0.150000	0.175934	-7.354%	1,320	-80.220%
2022-03-14	0.190000	0.190000	0.180900	0.189900	-1.555%	3,599	-81.675%
2022-03-11	0.190000	0.192900	0.190000	0.192900	-2.667%	32,286	-81.960%
2022-03-09	0.200000	0.200000	0.198185	0.198185	-2.516%	1,554	-82.441%
2022-03-08	0.200000	0.203300	0.200000	0.203300	+1.650%	800	-82.882%
2022-03-07	0.200000	0.200000	0.186000	0.200000	-4.762%	800	-82.600%
2022-03-04	0.210000	0.210000	0.193600	0.210000	-2.326%	3,102	-83.429%
2022-03-03	0.200000	0.215000	0.200000	0.215000	+4.725%	2,247	-83.814%
2022-03-02	0.210100	0.215000	0.200200	0.205300	-4.423%	26,241	-83.049%
2022-03-01	0.214900	0.214900	0.214800	0.214800	-2.319%	400	-83.799%
2022-02-28	0.219900	0.219900	0.219900	0.219900	0.000%	400	-84.175%
2022-02-25	0.219900	0.219900	0.219900	0.219900	+4.714%	200	-84.175%
2022-02-24	0.150101	0.210000	0.150101	0.210000	-4.502%	3,000	-83.429%
2022-02-23	0.215000	0.220000	0.173200	0.219900	-0.932%	7,000	-84.175%
2022-02-18	0.221969	0.221969	0.221969	0.221969	+7.076%	300	-84.322%
2022-02-17	0.215000	0.223500	0.176600	0.207300	-17.047%	130,834	-83.213%
2022-02-16	0.200000	0.249900	0.200000	0.249900	+8.652%	2,798	-86.074%
2022-02-14	0.235000	0.269900	0.211000	0.230000	-11.504%	5,700	-84.870%
2022-02-11	0.259900	0.259900	0.259900	0.259900	-3.741%	703	-86.610%
2022-02-10	0.270000	0.270000	0.270000	0.270000	+8.043%	200	-87.111%
2022-02-09	0.230000	0.249900	0.229100	0.249900	+2.000%	26,108	-86.074%
2022-02-08	0.260000	0.260000	0.245000	0.245000	+2.083%	32,808	-85.796%
2022-02-07	0.240100	0.270000	0.240000	0.240000	-16.084%	60,377	-85.500%
2022-02-04	0.290000	0.290000	0.285000	0.286000	-1.345%	4,400	-87.832%
2022-02-02	0.289900	0.289900	0.289900	0.289900	0.000%	10,000	-87.996%
2022-02-01	0.280000	0.289900	0.258000	0.289900	-3.367%	7,653	-87.996%
2022-01-31	0.280000	0.300000	0.260000	0.300000	+0.301%	57,977	-88.400%
2022-01-28	0.273700	0.299100	0.273700	0.299100	-3.516%	39,056	-88.365%
2022-01-27	0.288200	0.310000	0.273800	0.310000	+0.032%	21,163	-88.774%
2022-01-26	0.310000	0.310000	0.279200	0.309900	+3.335%	1,780	-88.771%
2022-01-25	0.270200	0.300000	0.270200	0.299899	-3.258%	4,000	-88.396%
2022-01-24	0.270100	0.310000	0.270100	0.310000	0.000%	11,800	-88.774%
2022-01-21	0.310100	0.315100	0.300000	0.310000	-6.032%	93,938	-88.774%
2022-01-20	0.312700	0.330000	0.310100	0.329900	+0.030%	7,110	-89.451%
2022-01-19	0.300600	0.329800	0.300200	0.329800	+8.095%	10,700	-89.448%
2022-01-18	0.354900	0.355000	0.300000	0.305101	-15.061%	60,321	-88.594%
2022-01-14	0.389600	0.389600	0.347800	0.359200	-2.945%	10,676	-90.312%
2022-01-13	0.350100	0.384950	0.350000	0.370101	+0.845%	41,751	-90.597%
2022-01-12	0.373000	0.392476	0.367000	0.367000	-2.133%	27,819	-90.518%
2022-01-11	0.375000	0.382500	0.374900	0.375000	+0.054%	6,507	-90.720%
2022-01-10	0.374900	0.375000	0.360000	0.374799	+1.297%	9,598	-90.715%
2022-01-07	0.370000	0.371000	0.370000	0.370000	+2.749%	2,908	-90.595%
2022-01-06	0.360100	0.360100	0.360100	0.360100	+0.028%	7,149	-90.336%
2022-01-05	0.380200	0.389700	0.360000	0.360000	-5.263%	144,880	-90.333%
2022-01-04	0.380000	0.380000	0.380000	0.380000	-5.000%	1,500	-90.842%
2022-01-03	0.399900	0.400000	0.380000	0.400000	0.000%	4,000	-91.300%
2021-12-31	0.419900	0.420000	0.380000	0.400000	+0.025%	3,500	-91.300%
2021-12-30	0.399900	0.399900	0.399900	0.399900	0.000%	100	-91.298%
2021-12-29	0.390000	0.399900	0.380100	0.399900	+2.565%	37,375	-91.298%
2021-12-28	0.390000	0.390000	0.388700	0.389900	-2.501%	6,750	-91.075%
2021-12-27	0.400000	0.409700	0.390000	0.399900	-4.284%	1,500	-91.298%
2021-12-23	0.417800	0.419900	0.417800	0.417800	+0.626%	7,900	-91.671%
2021-12-21	0.406800	0.415200	0.406800	0.415200	-0.646%	5,100	-91.618%
2021-12-20	0.417900	0.417900	0.417900	0.417900	+5.530%	400	-91.673%
2021-12-17	0.380000	0.420000	0.372500	0.396000	+4.211%	24,190	-91.212%
2021-12-16	0.392000	0.425000	0.370400	0.380000	-11.607%	140,760	-90.842%
2021-12-15	0.429900	0.429900	0.429900	0.429900	+6.148%	201	-91.905%
2021-12-14	0.393000	0.410000	0.390000	0.405000	-1.220%	43,200	-91.407%
2021-12-13	0.410000	0.416000	0.400000	0.410000	-2.381%	23,842	-91.512%
2021-12-10	0.430000	0.430000	0.420000	0.420000	-2.303%	12,038	-91.714%
2021-12-09	0.431000	0.431000	0.423300	0.429900	0.000%	12,531	-91.905%
2021-12-08	0.430000	0.440000	0.429000	0.429900	+0.163%	8,903	-91.905%
2021-12-07	0.455000	0.455000	0.425000	0.429200	-5.670%	112,801	-91.892%
2021-12-06	0.470000	0.470000	0.450000	0.455000	+1.089%	40,783	-92.352%
2021-12-03	0.460000	0.489900	0.450100	0.450100	-6.210%	36,336	-92.268%
2021-12-02	0.470000	0.479900	0.460000	0.479900	-1.031%	8,100	-92.748%
2021-12-01	0.470000	0.489799	0.452201	0.484899	+3.170%	7,980	-92.823%
2021-11-30	0.489900	0.489900	0.461000	0.470000	0.000%	24,400	-92.596%
2021-11-29	0.470000	0.487500	0.469800	0.470000	-5.981%	8,785	-92.596%
2021-11-26	0.470100	0.499900	0.460000	0.499900	+7.691%	9,300	-93.039%
2021-11-24	0.475600	0.507900	0.459899	0.464200	-6.731%	56,315	-92.503%
2021-11-23	0.480000	0.497900	0.470000	0.497700	+0.161%	29,898	-93.008%
2021-11-19	0.488000	0.496900	0.470000	0.496900	+2.454%	68,201	-92.997%
2021-11-18	0.480000	0.497800	0.480000	0.485000	-1.020%	12,356	-92.825%
2021-11-17	0.497900	0.500000	0.488949	0.490000	-1.587%	14,722	-92.898%
2021-11-16	0.480100	0.499900	0.470100	0.497900	+2.238%	7,812	-93.011%
2021-11-15	0.481100	0.490000	0.480000	0.487000	+3.617%	8,620	-92.854%
2021-11-12	0.507000	0.507000	0.470000	0.470000	-6.000%	73,638	-92.596%
2021-11-11	0.473300	0.500000	0.473300	0.500000	-0.990%	29,110	-93.040%
2021-11-10	0.509799	0.509799	0.480000	0.505000	-0.903%	26,574	-93.109%
2021-11-09	0.480000	0.510000	0.480000	0.509600	+5.726%	61,015	-93.171%
2021-11-08	0.481300	0.490100	0.481300	0.482000	-1.633%	14,435	-92.780%
2021-11-05	0.539900	0.539900	0.460100	0.490000	-5.769%	18,300	-92.898%
2021-11-04	0.481400	0.520000	0.481300	0.520000	+3.730%	320,128	-93.308%
2021-11-03	0.510000	0.510000	0.501200	0.501300	+0.260%	3,400	-93.058%
2021-11-02	0.450200	0.518899	0.450200	0.500000	-1.961%	39,342	-93.040%
2021-10-29	0.505049	0.519900	0.491200	0.510000	0.000%	16,828	-93.176%
2021-10-28	0.490000	0.510000	0.460300	0.510000	+2.000%	26,317	-93.176%
2021-10-27	0.480200	0.509800	0.450000	0.500000	+3.691%	10,420	-93.040%
2021-10-26	0.496600	0.496600	0.482200	0.482200	-1.592%	35,400	-92.783%
2021-10-25	0.500000	0.501000	0.440000	0.490000	+8.072%	30,458	-92.898%
2021-10-22	0.444800	0.490951	0.425050	0.453400	+3.045%	243,838	-92.325%
2021-10-21	0.400000	0.444900	0.400000	0.440000	+10.000%	296,516	-92.091%
2021-10-20	0.400000	0.409800	0.400000	0.400000	+2.459%	3,000	-91.300%
2021-10-19	0.380400	0.390400	0.380100	0.390400	+0.077%	47,594	-91.086%
2021-10-18	0.381000	0.408751	0.380100	0.390100	-2.475%	4,300	-91.079%
2021-10-15	0.400000	0.400936	0.400000	0.400000	+2.538%	14,760	-91.300%
2021-10-14	0.390000	0.424700	0.377500	0.390100	+0.026%	86,347	-91.079%
2021-10-13	0.389999	0.390000	0.380200	0.390000	+0.515%	16,631	-91.077%
2021-10-12	0.388000	0.388000	0.387899	0.388000	-3.000%	28,559	-91.031%
2021-10-11	0.380200	0.400000	0.380000	0.400000	0.000%	135,940	-91.300%
2021-10-08	0.401000	0.401000	0.390000	0.400000	+0.050%	5,230	-91.300%
2021-10-07	0.399799	0.399900	0.399799	0.399800	+2.513%	3,402	-91.296%
2021-10-06	0.400000	0.400000	0.390000	0.390000	-6.024%	307,508	-91.077%
2021-10-05	0.415000	0.415000	0.415000	0.415000	+3.802%	500	-91.614%
2021-10-04	0.400000	0.400000	0.379900	0.399800	+0.025%	35,900	-91.296%
2021-10-01	0.390000	0.399800	0.382000	0.399700	+2.487%	191,566	-91.293%
2021-09-30	0.408000	0.428300	0.390000	0.390000	-7.143%	234,768	-91.077%
2021-09-29	0.417000	0.444900	0.400200	0.420000	-6.667%	112,538	-91.714%
2021-09-28	0.430000	0.450000	0.400000	0.450000	+4.654%	112,110	-92.267%
2021-09-27	0.442200	0.460000	0.420000	0.429990	-4.447%	317,514	-91.907%
2021-09-24	0.450000	0.450000	0.432000	0.450000	-4.255%	38,591	-92.267%
2021-09-23	0.430900	0.470000	0.430900	0.470000	+0.750%	27,304	-92.596%
2021-09-22	0.440000	0.466500	0.431000	0.466500	+7.390%	14,649	-92.540%
2021-09-21	0.460000	0.460000	0.432600	0.434400	-1.273%	67,447	-91.989%
2021-09-20	0.440000	0.451400	0.436100	0.440000	+0.137%	54,150	-92.091%
2021-09-17	0.440000	0.440000	0.439400	0.439400	-0.136%	2,846	-92.080%
2021-09-16	0.439600	0.460000	0.430000	0.440000	-4.348%	12,700	-92.091%
2021-09-15	0.460000	0.460000	0.460000	0.460000	+4.593%	158	-92.435%
2021-09-14	0.443000	0.443000	0.439800	0.439800	-1.523%	10,737	-92.087%
2021-09-13	0.450100	0.450100	0.440000	0.446600	+1.500%	12,265	-92.208%
2021-09-10	0.448500	0.448500	0.440000	0.440000	-2.200%	5,470	-92.091%
2021-09-09	0.449900	0.450000	0.438800	0.449900	-2.153%	9,266	-92.265%
2021-09-07	0.436630	0.459800	0.436630	0.459800	+0.174%	1,480	-92.431%
2021-09-03	0.458000	0.459000	0.457800	0.459000	0.000%	7,325	-92.418%
2021-09-02	0.458800	0.459000	0.422000	0.459000	+2.000%	26,411	-92.418%
2021-08-31	0.436101	0.450000	0.423000	0.450000	+1.351%	35,200	-92.267%
2021-08-30	0.450100	0.453000	0.444000	0.444000	-3.268%	25,000	-92.162%
2021-08-27	0.440200	0.459000	0.440200	0.459000	+2.000%	21,500	-92.418%
2021-08-26	0.440201	0.450000	0.440200	0.450000	-1.961%	4,800	-92.267%
2021-08-25	0.465000	0.465000	0.440100	0.459000	+5.662%	22,200	-92.418%
2021-08-24	0.432100	0.460378	0.410800	0.434403	-7.574%	387,123	-91.989%
2021-08-23	0.440000	0.470000	0.420200	0.470000	0.000%	53,010	-92.596%
2021-08-20	0.485000	0.485000	0.465000	0.470000	-4.082%	99,750	-92.596%
2021-08-19	0.500000	0.522500	0.481200	0.490000	-3.922%	38,072	-92.898%
2021-08-18	0.495001	0.510001	0.490000	0.510001	+4.039%	8,746	-93.176%
2021-08-17	0.520000	0.520000	0.490098	0.490200	-5.731%	107,701	-92.901%
2021-08-16	0.510100	0.570000	0.510000	0.520000	-3.722%	12,000	-93.308%
2021-08-13	0.513100	0.540100	0.513100	0.540100	+3.865%	24,200	-93.557%
2021-08-12	0.510000	0.520000	0.510000	0.520000	0.000%	23,101	-93.308%
2021-08-11	0.530000	0.530000	0.510000	0.520000	0.000%	33,100	-93.308%
2021-08-10	0.520000	0.520200	0.520000	0.520000	-1.646%	14,908	-93.308%
2021-08-09	0.520000	0.530000	0.511000	0.528700	-3.381%	82,996	-93.418%
2021-08-06	0.549000	0.560000	0.506300	0.547200	-2.286%	76,600	-93.640%
2021-08-05	0.540000	0.560000	0.510200	0.560000	+3.704%	81,000	-93.786%
2021-08-04	0.550100	0.560000	0.540000	0.540000	-1.818%	31,700	-93.556%
2021-08-03	0.550000	0.600000	0.550000	0.550000	-2.638%	50,242	-93.673%
2021-08-02	0.560500	0.570250	0.560200	0.564900	-2.587%	15,090	-93.840%
2021-07-30	0.600000	0.600000	0.570000	0.579900	+1.559%	35,601	-93.999%
2021-07-29	0.598800	0.598800	0.570501	0.571000	-4.833%	17,209	-93.905%
2021-07-28	0.585000	0.600000	0.570000	0.600000	+3.880%	93,440	-94.200%
2021-07-27	0.580000	0.582501	0.552101	0.577590	-3.719%	42,370	-93.975%
2021-07-26	0.580000	0.599900	0.552200	0.599900	+1.695%	39,051	-94.199%
2021-07-23	0.580000	0.606100	0.541201	0.589900	+3.021%	84,025	-94.101%
2021-07-22	0.522000	0.577700	0.522000	0.572600	+4.109%	122,942	-93.922%
2021-07-21	0.510100	0.580401	0.510100	0.550000	+3.774%	173,575	-93.673%
2021-07-20	0.510000	0.540000	0.502000	0.530000	+2.913%	268,245	-93.434%
2021-07-19	0.500000	0.515101	0.490000	0.515000	+1.980%	209,716	-93.243%
2021-07-16	0.510000	0.510000	0.498749	0.505000	-0.980%	168,735	-93.109%
2021-07-15	0.510000	0.511000	0.509400	0.510000	+1.594%	52,280	-93.176%
2021-07-14	0.502000	0.510000	0.502000	0.502000	+0.420%	101,636	-93.068%

.dark-mode .JZt49J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JZt49J{ color: #333333; background-color: white; border: 2px solid #333333; }DKDCWData Knights Acquisition Corp. Warrantstock NASDAQ

DKDCW
Data Knights Acquisition Corp. Warrant
stock NASDAQ