Dark

DRDBW
Roman DBDR Acquisition Corp. II Warrants
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)200

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	0.228700	0.230000	0.190200	0.190200	-9.429%	1,880	0.000%
2026-07-08	0.190100	0.210000	0.190100	0.210000	-8.696%	1,533	-9.429%
2026-07-06	0.224800	0.230000	0.220000	0.230000	+2.222%	23,436	-17.304%
2026-07-02	0.198200	0.225001	0.190010	0.225000	+12.500%	10,112	-15.467%
2026-07-01	0.190000	0.260000	0.190000	0.200000	-18.699%	25,273	-4.900%
2026-06-30	0.190000	0.246000	0.185000	0.246000	-1.324%	7,700	-22.683%
2026-06-26	0.183500	0.259200	0.183500	0.249300	-4.078%	747	-23.706%
2026-06-25	0.228500	0.260000	0.228500	0.259900	+24.772%	22,142	-26.818%
2026-06-24	0.186200	0.208300	0.186200	0.208300	-5.832%	900	-8.689%
2026-06-23	0.221200	0.221200	0.185200	0.221200	-3.910%	1,603	-14.014%
2026-06-22	0.200000	0.240000	0.190700	0.230200	-4.083%	8,056	-17.376%
2026-06-18	0.230000	0.240000	0.230000	0.240000	+0.125%	350	-20.750%
2026-06-16	0.181100	0.239700	0.181100	0.239700	+33.612%	5,899	-20.651%
2026-06-15	0.200000	0.220000	0.179400	0.179400	-12.701%	4,620	+6.020%
2026-06-11	0.254100	0.260000	0.205500	0.205500	-14.375%	1,684	-7.445%
2026-06-09	0.240000	0.240000	0.222600	0.240000	0.000%	9,556	-20.750%
2026-06-03	0.240000	0.240000	0.238000	0.240000	+4.348%	2,095	-20.750%
2026-05-29	0.235000	0.240000	0.219900	0.230000	-4.167%	7,400	-17.304%
2026-05-28	0.240000	0.240000	0.220000	0.240000	+9.091%	8,000	-20.750%
2026-05-27	0.220000	0.220000	0.220000	0.220000	0.000%	15,883	-13.545%
2026-05-22	0.210099	0.220000	0.210099	0.220000	-4.348%	600	-13.545%
2026-05-21	0.222200	0.240000	0.222200	0.230000	+4.545%	26,820	-17.304%
2026-05-18	0.200700	0.220000	0.200000	0.220000	0.000%	1,211	-13.545%
2026-05-14	0.220000	0.220000	0.220000	0.220000	0.000%	187	-13.545%
2026-05-11	0.220000	0.220000	0.220000	0.220000	0.000%	1,200	-13.545%
2026-05-07	0.220000	0.220000	0.220000	0.220000	+8.562%	120	-13.545%
2026-05-06	0.201000	0.205000	0.200200	0.202650	+0.025%	30,496	-6.144%
2026-05-05	0.200200	0.209000	0.200200	0.202600	-6.464%	3,129	-6.120%
2026-05-01	0.210500	0.220000	0.201100	0.216600	-1.545%	10,775	-12.188%
2026-04-30	0.248800	0.248800	0.220000	0.220000	0.000%	8,380	-13.545%
2026-04-29	0.220000	0.220000	0.219900	0.220000	+9.181%	9,727	-13.545%
2026-04-28	0.219000	0.219000	0.201500	0.201500	+0.700%	400	-5.608%
2026-04-27	0.219900	0.220000	0.200100	0.200100	-4.714%	526	-4.948%
2026-04-24	0.220000	0.220000	0.210000	0.210000	-4.545%	1,000	-9.429%
2026-04-23	0.212201	0.220000	0.212201	0.220000	+0.045%	200	-13.545%
2026-04-22	0.220000	0.220000	0.219900	0.219900	-0.045%	2,870	-13.506%
2026-04-21	0.220000	0.220000	0.215200	0.220000	0.000%	29,611	-13.545%
2026-04-20	0.211400	0.235000	0.211400	0.220000	0.000%	57,427	-13.545%
2026-04-17	0.219800	0.220000	0.211449	0.220000	0.000%	68,458	-13.545%
2026-04-16	0.220000	0.220000	0.220000	0.220000	0.000%	305	-13.545%
2026-04-15	0.220000	0.220000	0.220000	0.220000	-4.265%	299	-13.545%
2026-04-13	0.229800	0.229800	0.219999	0.229800	+4.455%	605	-17.232%
2026-04-06	0.220000	0.220000	0.220000	0.220000	+3.578%	242	-13.545%
2026-03-31	0.232000	0.250000	0.212400	0.212400	-7.612%	1,506	-10.452%
2026-03-27	0.186000	0.240700	0.156100	0.229900	-9.631%	52,296	-17.268%
2026-03-26	0.240000	0.254400	0.181850	0.254400	+1.760%	46,571	-25.236%
2026-03-25	0.260000	0.260000	0.250000	0.250000	-7.407%	650	-23.920%
2026-03-24	0.270000	0.270000	0.270000	0.270000	-0.189%	6,150	-29.556%
2026-03-23	0.270510	0.270510	0.270510	0.270510	-20.438%	2,550	-29.688%
2026-03-19	0.280000	0.340000	0.270000	0.340000	-5.529%	5,100	-44.059%
2026-03-17	0.309700	0.359900	0.287800	0.359900	-5.314%	50,803	-47.152%
2026-03-06	0.322500	0.380100	0.322500	0.380100	-1.503%	485	-49.961%
2026-03-04	0.380000	0.385900	0.380000	0.385900	-1.051%	414	-50.713%
2026-03-03	0.390000	0.390000	0.390000	0.390000	0.000%	126	-51.231%
2026-02-27	0.535000	0.540500	0.240000	0.390000	-44.285%	121,611	-51.231%
2026-02-26	0.699990	0.699990	0.699990	0.699990	-0.001%	115	-72.828%
2026-02-24	0.700000	0.700000	0.599500	0.700000	-5.393%	1,972	-72.829%
2026-02-19	0.739900	0.739900	0.739900	0.739900	+0.244%	102	-74.294%
2026-02-13	0.738100	0.738100	0.738100	0.738100	+1.990%	104	-74.231%
2026-02-12	0.550000	0.723700	0.549900	0.723700	-3.955%	504	-73.718%
2026-02-06	0.753500	0.753500	0.753500	0.753500	+12.262%	156	-74.758%
2026-02-03	0.756100	0.756100	0.671200	0.671200	-11.229%	2,690	-71.663%
2026-02-02	0.756100	0.756100	0.756100	0.756100	0.000%	33,330	-74.845%
2026-01-30	0.756100	0.756100	0.717501	0.756100	0.000%	506	-74.845%
2026-01-29	0.756100	0.756100	0.756100	0.756100	+8.014%	102	-74.845%
2026-01-16	0.710000	0.710000	0.700000	0.700000	-12.116%	588	-72.829%
2026-01-14	0.684000	0.796500	0.667900	0.796500	+15.435%	17,132	-76.121%
2026-01-13	0.680000	0.699000	0.635000	0.690000	+8.371%	11,186	-72.435%
2026-01-05	0.600000	0.650000	0.600000	0.636700	+9.776%	3,683	-70.127%
2026-01-02	0.580000	0.690000	0.580000	0.580000	0.000%	43,383	-67.207%
2025-12-31	0.580000	0.580000	0.580000	0.580000	-3.414%	38	-67.207%
2025-12-30	0.580000	0.610000	0.580000	0.600500	-1.557%	5,766	-68.326%
2025-12-29	0.590000	0.610000	0.590000	0.610000	+1.667%	1,790	-68.820%
2025-12-26	0.610000	0.610000	0.600000	0.600000	-4.762%	2,672	-68.300%
2025-12-17	0.600400	0.650000	0.600000	0.630000	-8.029%	41,561	-69.810%
2025-12-15	0.685001	0.685001	0.685001	0.685001	-2.143%	448	-72.234%
2025-12-11	0.743800	0.749600	0.680000	0.700000	-11.392%	1,520	-72.829%
2025-12-10	0.724000	0.848300	0.724000	0.790000	+14.493%	26,663	-75.924%
2025-12-05	0.620100	0.690000	0.620100	0.690000	0.000%	392	-72.435%
2025-12-03	0.690000	0.690000	0.690000	0.690000	0.000%	200	-72.435%
2025-11-25	0.650000	0.690000	0.610000	0.690000	+7.880%	2,243	-72.435%
2025-11-24	0.650000	0.650000	0.600000	0.639600	-1.585%	16,723	-70.263%
2025-11-21	0.554000	0.650000	0.550000	0.649900	-0.015%	3,531	-70.734%
2025-11-20	0.650000	0.656001	0.650000	0.650000	-4.412%	13,600	-70.738%
2025-11-18	0.680000	0.680000	0.680000	0.680000	-2.857%	104	-72.029%
2025-11-14	0.680000	0.700000	0.680000	0.700000	+2.941%	1,699	-72.829%
2025-11-13	0.700001	0.722600	0.680000	0.680000	-4.225%	11,500	-72.029%
2025-11-12	0.700000	0.730001	0.700000	0.710000	0.000%	7,215	-73.211%
2025-11-11	0.710000	0.710000	0.710000	0.710000	+1.429%	125	-73.211%
2025-11-10	0.700000	0.700000	0.700000	0.700000	-4.424%	2,593	-72.829%
2025-11-07	0.740000	0.750000	0.700000	0.732400	+4.629%	31,918	-74.031%
2025-11-06	0.700000	0.719900	0.700000	0.700000	0.000%	6,949	-72.829%
2025-11-05	0.690000	0.700000	0.690000	0.700000	+1.449%	1,100	-72.829%
2025-11-04	0.700000	0.743800	0.680000	0.690000	+1.471%	175,208	-72.435%
2025-10-28	0.659200	0.700000	0.659100	0.680000	-2.857%	3,783	-72.029%
2025-10-27	0.700000	0.700000	0.675000	0.700000	-7.505%	1,583	-72.829%
2025-10-24	0.670000	0.855900	0.664000	0.756800	+12.955%	86,348	-74.868%
2025-10-21	0.660200	0.670000	0.660200	0.670000	+4.688%	5,848	-71.612%
2025-10-16	0.630000	0.650000	0.627500	0.640000	-1.546%	7,860	-70.281%
2025-10-15	0.630000	0.730000	0.630000	0.650050	+3.183%	28,221	-70.741%
2025-10-14	0.570000	0.650000	0.570000	0.630000	+3.279%	223,736	-69.810%
2025-10-13	0.585000	0.632500	0.580000	0.610000	0.000%	12,982	-68.820%
2025-10-10	0.600000	0.610000	0.600000	0.610000	+2.616%	40,110	-68.820%
2025-10-09	0.600000	0.600000	0.594451	0.594451	-0.925%	797	-68.004%
2025-10-08	0.600000	0.740000	0.590000	0.600000	+17.647%	110,887	-68.300%
2025-10-06	0.500100	0.510000	0.500100	0.510000	-1.923%	11,971	-62.706%
2025-10-02	0.500300	0.550000	0.500000	0.520000	+1.523%	41,146	-63.423%
2025-10-01	0.512200	0.512200	0.512200	0.512200	-0.505%	3,333	-62.866%
2025-09-30	0.590000	0.600000	0.500200	0.514800	-14.186%	7,751	-63.054%
2025-09-29	0.500000	0.600000	0.500000	0.599900	+19.980%	23,790	-68.295%
2025-09-26	0.500000	0.500000	0.500000	0.500000	-11.630%	618	-61.960%
2025-09-25	0.600000	0.600000	0.565799	0.565800	-5.700%	14,958	-66.384%
2025-09-24	0.520000	0.600000	0.520000	0.600000	+20.000%	23,991	-68.300%
2025-09-23	0.500000	0.500000	0.500000	0.500000	-3.846%	2,032	-61.960%
2025-09-22	0.500000	0.520000	0.500000	0.520000	-9.408%	6,127	-63.423%
2025-09-19	0.500000	0.574000	0.500000	0.574000	+11.673%	11,794	-66.864%
2025-09-17	0.480000	0.546600	0.480000	0.514000	+7.083%	240,415	-62.996%
2025-09-16	0.480000	0.480000	0.480000	0.480000	-4.000%	500	-60.375%
2025-09-11	0.500000	0.500000	0.451600	0.500000	0.000%	1,900	-61.960%
2025-09-10	0.500000	0.500000	0.500000	0.500000	0.000%	2,500	-61.960%
2025-09-05	0.500000	0.520000	0.490101	0.500000	0.000%	14,612	-61.960%
2025-09-04	0.500000	0.500000	0.500000	0.500000	0.000%	2,400	-61.960%
2025-09-03	0.489700	0.500000	0.489700	0.500000	+11.111%	37,488	-61.960%
2025-08-19	0.450000	0.450000	0.450000	0.450000	-2.174%	10,009	-57.733%
2025-08-14	0.450000	0.460000	0.450000	0.460000	+2.222%	5,183	-58.652%
2025-08-13	0.450000	0.450000	0.450000	0.450000	0.000%	1,700	-57.733%
2025-08-12	0.467600	0.467600	0.450000	0.450000	-9.982%	15,161	-57.733%
2025-08-11	0.520000	0.520000	0.499900	0.499900	+2.020%	1,260	-61.952%
2025-08-08	0.500000	0.500000	0.490000	0.490000	-3.846%	8,660	-61.184%
2025-08-06	0.509500	0.509600	0.509500	0.509600	+1.151%	1,000	-62.677%
2025-07-31	0.475049	0.503800	0.475049	0.503800	+0.760%	500	-62.247%
2025-07-30	0.500000	0.520000	0.500000	0.500000	0.000%	374,866	-61.960%
2025-07-29	0.486100	0.508000	0.486100	0.500000	+6.610%	55,771	-61.960%
2025-07-28	0.500000	0.500000	0.430100	0.469000	-6.200%	4,401	-59.446%
2025-07-23	0.500000	0.518031	0.500000	0.500000	-0.020%	23,698	-61.960%
2025-07-18	0.500000	0.500100	0.500000	0.500100	+0.020%	834	-61.968%
2025-07-11	0.500000	0.500000	0.500000	0.500000	-4.735%	2,500	-61.960%
2025-07-08	0.524850	0.524850	0.524850	0.524850	-0.029%	684	-63.761%
2025-07-02	0.550000	0.550000	0.525001	0.525001	+5.000%	1,100	-63.771%
2025-06-30	0.500000	0.500000	0.500000	0.500000	-1.961%	16,507	-61.960%
2025-06-24	0.580000	0.590000	0.500000	0.510000	+1.980%	743	-62.706%
2025-06-16	0.500000	0.500100	0.500000	0.500100	+0.020%	5,941	-61.968%
2025-06-13	0.480400	0.500000	0.480400	0.500000	+21.951%	13,356	-61.960%
2025-06-12	0.440000	0.470800	0.410000	0.410000	-18.000%	24,400	-53.610%
2025-06-11	0.599000	0.599000	0.500000	0.500000	-9.091%	36,224	-61.960%
2025-06-10	0.500000	0.620000	0.500000	0.550000	+14.583%	206,360	-65.418%
2025-06-09	0.480000	0.480000	0.470000	0.480000	+4.348%	17,246	-60.375%
2025-06-06	0.450000	0.460000	0.450000	0.460000	-2.128%	148,073	-58.652%
2025-06-05	0.470000	0.480000	0.470000	0.470000	+14.634%	96,886	-59.532%
2025-06-04	0.499500	0.499500	0.410000	0.410000	-0.049%	2,745	-53.610%
2025-05-30	0.426500	0.428000	0.410200	0.410200	-8.478%	2,556	-53.632%
2025-05-29	0.475000	0.475000	0.448200	0.448200	-6.625%	400	-57.564%
2025-05-28	0.480000	0.500000	0.480000	0.480000	+6.667%	24,343	-60.375%
2025-05-27	0.450000	0.475000	0.450000	0.450000	-10.000%	2,973	-57.733%
2025-05-23	0.420000	0.500000	0.400100	0.500000	+25.000%	32,728	-61.960%
2025-05-22	0.410000	0.410000	0.400000	0.400000	+0.075%	105,678	-52.450%
2025-05-21	0.392500	0.399800	0.385900	0.399700	+8.027%	2,600	-52.414%
2025-05-16	0.370000	0.370000	0.370000	0.370000	+5.714%	225,002	-48.595%
2025-05-14	0.350000	0.350000	0.350000	0.350000	0.000%	25,000	-45.657%
2025-05-13	0.350000	0.350000	0.350000	0.350000	-7.846%	40,800	-45.657%
2025-05-12	0.379800	0.384500	0.379800	0.379800	+5.500%	2,002	-49.921%
2025-05-08	0.360100	0.395700	0.300000	0.360000	+2.857%	47,301	-47.167%
2025-05-06	0.350000	0.350000	0.350000	0.350000	+1.449%	12,995	-45.657%
2025-05-05	0.355000	0.355000	0.345000	0.345000	-13.750%	13,963	-44.870%
2025-05-01	0.425000	0.425000	0.400000	0.400000	0.000%	2,542	-52.450%
2025-04-29	0.389500	0.400000	0.389500	0.400000	+2.564%	37,777	-52.450%
2025-04-28	0.349900	0.395000	0.320000	0.390000	+30.000%	40,097	-51.231%
2025-04-23	0.303700	0.304800	0.300000	0.300000	-6.250%	13,237	-36.600%
2025-04-15	0.320000	0.320000	0.320000	0.320000	0.000%	276	-40.563%
2025-04-14	0.320000	0.320000	0.320000	0.320000	0.000%	26,500	-40.563%
2025-04-10	0.390000	0.390000	0.300000	0.320000	-8.571%	12,901	-40.563%
2025-04-09	0.325000	0.350000	0.300000	0.350000	+0.841%	2,221	-45.657%
2025-04-08	0.359900	0.369800	0.300000	0.347080	+15.616%	41,732	-45.200%
2025-04-07	0.360100	0.371800	0.280000	0.300200	-2.247%	51,154	-36.642%
2025-04-04	0.300900	0.360600	0.300900	0.307100	-17.000%	600	-38.066%
2025-04-03	0.372200	0.393500	0.293000	0.370000	+23.333%	28,043	-48.595%
2025-04-01	0.300000	0.300000	0.300000	0.300000	-6.250%	2,258	-36.600%
2025-03-31	0.319000	0.320000	0.300000	0.320000	-8.650%	29,517	-40.563%
2025-03-28	0.360100	0.380000	0.340300	0.350300	-6.362%	8,320	-45.704%
2025-03-27	0.340300	0.374100	0.337100	0.374100	+16.906%	12,780	-49.158%
2025-03-26	0.316000	0.320000	0.316000	0.320000	+6.667%	14,645	-40.563%
2025-03-25	0.300000	0.300000	0.300000	0.300000	+7.143%	83,118	-36.600%
2025-03-19	0.291500	0.325000	0.280000	0.280000	-0.249%	6,766	-32.071%
2025-03-18	0.303000	0.303100	0.280600	0.280700	-3.006%	5,813	-32.241%
2025-03-17	0.308900	0.324400	0.285500	0.289400	+3.357%	5,137	-34.278%
2025-03-14	0.280000	0.280000	0.280000	0.280000	-4.274%	12,900	-32.071%
2025-03-13	0.300000	0.300000	0.292500	0.292500	-2.500%	10,400	-34.974%
2025-03-11	0.300000	0.300000	0.300000	0.300000	0.000%	2,500	-36.600%
2025-03-10	0.300900	0.300900	0.300000	0.300000	0.000%	10,088	-36.600%
2025-03-07	0.300000	0.300000	0.300000	0.300000	-4.762%	37,067	-36.600%
2025-03-06	0.300000	0.324000	0.300000	0.315000	-0.316%	15,410	-39.619%
2025-03-04	0.316000	0.316000	0.310100	0.316000	-1.250%	438	-39.810%
2025-03-03	0.320000	0.350000	0.316000	0.320000	-5.882%	41,929	-40.563%
2025-02-28	0.316000	0.350000	0.300000	0.340000	+6.316%	49,179	-44.059%
2025-02-27	0.320000	0.320000	0.319800	0.319800	+6.600%	11,849	-40.525%
2025-02-24	0.316000	0.320000	0.300000	0.300000	0.000%	19,700	-36.600%
2025-02-21	0.319800	0.320000	0.300000	0.300000	0.000%	820	-36.600%
2025-02-19	0.316000	0.320000	0.300000	0.300000	0.000%	3,000	-36.600%
2025-02-18	0.300000	0.300000	0.300000	0.300000	-1.639%	23,433	-36.600%
2025-02-14	0.305000	0.305000	0.305000	0.305000	-8.133%	1,505	-37.639%
2025-02-13	0.320000	0.340000	0.300000	0.332000	-5.143%	296,620	-42.711%
2025-02-12	0.330000	0.350000	0.330000	0.350000	+16.667%	6,401	-45.657%
2025-02-11	0.300000	0.300000	0.299900	0.300000	+9.091%	19,295	-36.600%
2025-02-10	0.271500	0.275000	0.271500	0.275000	-1.786%	1,518	-30.836%
2025-02-07	0.260000	0.280000	0.247500	0.280000	+7.403%	49,650	-32.071%
2025-02-06	0.230000	0.260700	0.230000	0.260700	+7.063%	43,649	-27.043%
2025-02-05	0.229700	0.250000	0.229700	0.243501	-2.600%	379,990	-21.889%
2025-02-04	0.230000	0.250000	0.228476	0.250000	+8.696%	6,583	-23.920%
2025-02-03	0.150000	0.230000	0.150000	0.230000	0.000%	796,674	-17.304%

.dark-mode .DBJxb6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBJxb6{ color: #333333; background-color: white; border: 2px solid #333333; }DRDBWRoman DBDR Acquisition Corp. II Warrantsstock NASDAQ Warrant

DRDBW
Roman DBDR Acquisition Corp. II Warrants
stock NASDAQ Warrant