Dark

DUNE
Dune Acquisition Corporation Class A Common Stock
stock NASDAQ

Inactive

Dec 21, 2023

4.05USD-11.958%(-0.55)41,809

Pre-market

0.00USD-100.000%(-4.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	4.1000	4.4700	3.9700	4.0500	-11.958%	41,809	0.000%
2023-12-20	4.4900	4.7400	4.2952	4.6001	+5.386%	42,780	-11.958%
2023-12-19	4.6700	4.7000	4.0300	4.3650	-0.114%	16,308	-7.216%
2023-12-18	4.2600	4.4900	3.8000	4.3700	+9.250%	25,062	-7.323%
2023-12-15	4.5700	4.5700	4.0000	4.0000	-6.977%	9,694	+1.250%
2023-12-14	4.2790	4.7600	4.1600	4.3000	+3.614%	23,391	-5.814%
2023-12-13	4.2800	4.4000	4.1500	4.1500	-4.378%	5,724	-2.410%
2023-12-12	4.1500	5.0100	4.1500	4.3400	-2.908%	47,777	-6.682%
2023-12-11	4.5200	4.6550	4.2100	4.4700	-6.289%	19,599	-9.396%
2023-12-08	4.2500	6.3621	4.2000	4.7700	+11.189%	362,793	-15.094%
2023-12-07	4.7400	4.8500	4.1000	4.2900	-17.500%	50,680	-5.594%
2023-12-06	4.8500	5.3800	4.1000	5.2000	+6.339%	483,686	-22.115%
2023-12-05	5.8000	5.9994	4.5000	4.8900	-11.575%	516,493	-17.178%
2023-12-04	5.8000	6.4000	4.4000	5.5301	-25.370%	61,823	-26.764%
2023-12-01	6.9700	7.6400	6.8000	7.4100	+8.117%	30,028	-45.344%
2023-11-30	6.7500	6.9900	6.4000	6.8537	-2.090%	12,838	-40.908%
2023-11-29	7.9000	7.9000	6.7000	7.0000	-14.172%	48,889	-42.143%
2023-11-28	8.0200	8.2000	7.7400	8.1558	+0.246%	7,150	-50.342%
2023-11-27	9.3100	9.3150	7.5400	8.1358	-14.450%	21,674	-50.220%
2023-11-24	9.9000	10.0700	9.3140	9.5100	-8.995%	32,484	-57.413%
2023-11-22	10.2900	10.6600	10.2500	10.4500	+1.951%	26,169	-61.244%
2023-11-21	10.1500	10.5000	10.1300	10.2500	+1.285%	67,695	-60.488%
2023-11-20	10.1300	10.1400	10.1200	10.1200	-0.099%	28,578	-59.980%
2023-11-17	10.1200	10.1300	10.1098	10.1300	-0.099%	11,445	-60.020%
2023-11-16	10.1500	10.1500	10.1400	10.1400	-0.099%	41,769	-60.059%
2023-11-15	10.1500	10.1600	10.1300	10.1500	-0.064%	39,311	-60.099%
2023-11-14	10.1400	10.1565	10.1400	10.1565	+0.163%	456	-60.124%
2023-11-13	10.1500	10.1600	10.1382	10.1400	-0.099%	5,199	-60.059%
2023-11-10	10.1500	10.1500	10.1499	10.1500	0.000%	4,900	-60.099%
2023-11-09	10.1000	10.1500	10.1000	10.1500	+0.197%	8,508	-60.099%
2023-11-08	10.1430	10.1697	10.1300	10.1300	+0.297%	31,561	-60.020%
2023-11-07	10.1300	10.1300	10.1000	10.1000	-0.493%	2,487	-59.901%
2023-11-06	10.1800	10.1800	10.1500	10.1500	-0.197%	2,103	-60.099%
2023-11-03	10.1700	10.1700	10.1700	10.1700	+0.197%	439	-60.177%
2023-11-01	10.1600	10.1600	10.1500	10.1500	0.000%	2,317	-60.099%
2023-10-30	10.1500	10.1500	10.1500	10.1500	+0.099%	16,425	-60.099%
2023-10-26	10.1401	10.1401	10.1400	10.1400	0.000%	609	-60.059%
2023-10-25	10.1400	10.1400	10.1400	10.1400	0.000%	100	-60.059%
2023-10-17	10.1400	10.1400	10.1400	10.1400	+0.198%	1,966	-60.059%
2023-10-12	10.1200	10.1200	10.1200	10.1200	-0.197%	33,144	-59.980%
2023-10-10	10.1400	10.1400	10.1400	10.1400	+0.198%	1,314	-60.059%
2023-10-04	10.1200	10.1200	10.1200	10.1200	+0.297%	905	-59.980%
2023-09-27	10.0900	10.0900	10.0900	10.0900	0.000%	550	-59.861%
2023-09-26	10.1200	10.1200	10.0900	10.0900	+0.298%	382	-59.861%
2023-09-25	10.1100	10.1100	10.0600	10.0600	-0.495%	2,000	-59.742%
2023-09-18	10.1100	10.1200	10.1028	10.1100	+0.099%	3,102	-59.941%
2023-08-29	10.0500	10.1000	10.0450	10.1000	+0.566%	7,427	-59.901%
2023-08-25	10.0432	10.0432	10.0432	10.0432	+0.232%	266	-59.674%
2023-08-22	10.0200	10.0200	10.0200	10.0200	-0.299%	2,010	-59.581%
2023-08-21	10.0500	10.0500	10.0500	10.0500	+0.299%	540	-59.701%
2023-08-18	10.0200	10.0500	10.0200	10.0200	-0.299%	2,858	-59.581%
2023-08-17	10.0200	10.0500	10.0200	10.0500	+0.199%	43,022	-59.701%
2023-08-16	10.0300	10.0300	10.0200	10.0300	+0.300%	54,702	-59.621%
2023-08-15	10.0000	10.0000	10.0000	10.0000	0.000%	153	-59.500%
2023-08-14	10.0300	10.0300	10.0000	10.0000	-0.299%	3,835	-59.500%
2023-08-11	10.0300	10.0300	10.0300	10.0300	-0.100%	6,581	-59.621%
2023-08-10	10.0200	10.0400	10.0200	10.0400	+0.300%	14,007	-59.661%
2023-08-08	10.0200	10.0200	10.0100	10.0100	+0.100%	1,480	-59.540%
2023-08-07	10.0000	10.0000	10.0000	10.0000	-0.100%	1,332	-59.500%
2023-08-04	9.9900	10.0100	9.9900	10.0100	+0.301%	750	-59.540%
2023-08-03	9.9800	9.9800	9.9800	9.9800	-0.200%	359	-59.419%
2023-08-01	10.0000	10.0000	10.0000	10.0000	+0.100%	50,100	-59.500%
2023-07-31	9.9901	9.9901	9.9900	9.9900	-0.100%	205	-59.459%
2023-07-28	10.0000	10.0000	10.0000	10.0000	0.000%	565	-59.500%
2023-07-27	9.9901	10.0000	9.9900	10.0000	+0.100%	5,244	-59.500%
2023-07-26	9.9800	10.0000	9.9800	9.9900	+0.100%	11,066	-59.459%
2023-07-25	9.9800	9.9998	9.9800	9.9800	-0.200%	1,951	-59.419%
2023-07-24	10.0000	10.0100	9.9900	10.0000	0.000%	20,778	-59.500%
2023-07-21	10.0000	10.0000	9.9900	10.0000	-0.100%	1,967	-59.500%
2023-07-20	10.0100	10.0100	10.0100	10.0100	+0.301%	733	-59.540%
2023-07-19	9.9900	9.9900	9.9800	9.9800	-0.101%	2,958	-59.419%
2023-07-17	10.0200	10.0200	9.9900	9.9901	+0.051%	1,698	-59.460%
2023-07-14	9.9800	10.0000	9.9800	9.9850	+0.251%	39,858	-59.439%
2023-07-10	9.9501	9.9700	9.9500	9.9600	-0.100%	4,079	-59.337%
2023-07-07	9.9700	9.9700	9.9700	9.9700	+0.100%	102	-59.378%
2023-06-28	9.9600	9.9600	9.9600	9.9600	+0.101%	180,035	-59.337%
2023-06-27	9.9500	9.9500	9.9500	9.9500	0.000%	5,082	-59.296%
2023-06-26	9.9500	9.9500	9.9500	9.9500	-0.001%	538	-59.296%
2023-06-16	9.9501	9.9501	9.9501	9.9501	-0.049%	102	-59.297%
2023-06-15	9.9550	9.9650	9.9500	9.9550	-0.050%	5,392	-59.317%
2023-06-14	9.9500	9.9600	9.9500	9.9600	-0.200%	261	-59.337%
2023-06-06	9.9800	9.9800	9.9800	9.9800	+0.504%	180	-59.419%
2023-05-26	9.9300	9.9300	9.9300	9.9300	-0.001%	3,710	-59.215%
2023-05-24	9.9301	9.9301	9.9301	9.9301	-0.100%	210	-59.215%
2023-05-22	9.9400	9.9400	9.9400	9.9400	+0.101%	269	-59.256%
2023-05-19	9.9300	9.9300	9.9300	9.9300	0.000%	602	-59.215%
2023-05-18	9.9300	9.9300	9.9300	9.9300	0.000%	510	-59.215%
2023-05-16	9.9400	9.9537	9.9300	9.9300	-0.200%	1,796	-59.215%
2023-05-15	9.9800	10.0000	9.9499	9.9499	-0.101%	55,269	-59.296%
2023-05-12	9.9600	9.9600	9.9600	9.9600	+0.101%	274	-59.337%
2023-05-09	9.9500	9.9600	9.9500	9.9500	-0.100%	2,331	-59.296%
2023-05-08	9.9400	9.9600	9.9400	9.9600	-0.100%	1,146	-59.337%
2023-05-05	9.9100	9.9700	9.8900	9.9700	+0.911%	12,441	-59.378%
2023-05-04	9.8800	9.8800	9.8800	9.8800	+0.100%	3,039	-59.008%
2023-05-01	9.8701	9.8701	9.8701	9.8701	-0.100%	190	-58.967%
2023-04-28	9.8800	9.8800	9.8800	9.8800	0.000%	305	-59.008%
2023-04-27	9.8800	9.8800	9.8800	9.8800	+0.101%	240	-59.008%
2023-04-26	9.8600	9.8700	9.8600	9.8700	+0.101%	6,121	-58.967%
2023-04-25	9.8600	9.8600	9.8600	9.8600	-0.404%	235	-58.925%
2023-04-20	9.9000	9.9000	9.9000	9.9000	0.000%	180	-59.091%
2023-04-18	9.8700	9.9000	9.8700	9.9000	+0.202%	400	-59.091%
2023-04-17	9.8700	9.8800	9.8600	9.8800	+0.101%	580	-59.008%
2023-04-14	9.8800	9.8800	9.8700	9.8700	-0.101%	240	-58.967%
2023-04-13	9.8800	9.8800	9.8800	9.8800	-0.303%	3,895	-59.008%
2023-04-11	9.9100	9.9100	9.9100	9.9100	-0.201%	320	-59.132%
2023-04-05	9.9300	9.9300	9.9300	9.9300	+0.202%	17,640	-59.215%
2023-04-04	9.9000	9.9100	9.9000	9.9100	0.000%	200	-59.132%
2023-04-03	9.9000	9.9473	9.8800	9.9100	+0.202%	4,800	-59.132%
2023-03-31	9.9000	9.9000	9.8900	9.8900	-0.101%	50,320	-59.050%
2023-03-30	9.8900	9.9000	9.8800	9.9000	+0.101%	600	-59.091%
2023-03-29	9.9000	9.9000	9.8900	9.8900	-0.101%	200	-59.050%
2023-03-28	9.8900	9.9000	9.8900	9.9000	0.000%	790	-59.091%
2023-03-21	9.9000	9.9000	9.9000	9.9000	-0.202%	231	-59.091%
2023-03-20	9.9200	9.9200	9.9200	9.9200	+0.202%	100	-59.173%
2023-03-09	9.8700	9.9000	9.8700	9.9000	+0.406%	1,126	-59.091%
2023-03-08	9.8700	9.8700	9.8600	9.8600	0.000%	302	-58.925%
2023-03-02	9.8600	9.8600	9.8600	9.8600	+0.102%	210	-58.925%
2023-03-01	9.8500	9.8500	9.8500	9.8500	-0.404%	210	-58.883%
2023-02-22	9.9000	9.9000	9.8900	9.8900	-0.101%	201	-59.050%
2023-02-15	9.9000	9.9000	9.9000	9.9000	0.000%	162	-59.091%
2023-02-14	9.9002	9.9002	9.9000	9.9000	0.000%	200	-59.091%
2023-02-13	9.9100	9.9100	9.9000	9.9000	0.000%	300	-59.091%
2023-02-10	9.9000	9.9000	9.9000	9.9000	-0.202%	151	-59.091%
2023-02-09	9.8900	9.9200	9.8900	9.9200	+0.202%	517	-59.173%
2023-02-08	9.9000	9.9000	9.9000	9.9000	+0.101%	216	-59.091%
2023-02-07	9.8900	9.8900	9.8900	9.8900	-0.103%	100	-59.050%
2023-02-06	9.9002	9.9002	9.9002	9.9002	+0.002%	181	-59.092%
2023-02-03	9.9000	9.9000	9.9000	9.9000	-0.503%	100	-59.091%
2023-01-31	9.8900	9.9700	9.8800	9.9500	+0.709%	37,347	-59.296%
2023-01-30	9.8800	9.8800	9.8800	9.8800	-0.101%	707	-59.008%
2023-01-27	9.8500	9.8900	9.8400	9.8900	+0.406%	710	-59.050%
2023-01-26	9.8500	9.8500	9.8400	9.8500	0.000%	502	-58.883%
2023-01-25	9.8500	9.8500	9.8500	9.8500	-0.101%	101	-58.883%
2023-01-24	9.8300	9.8600	9.8200	9.8600	+0.305%	5,045	-58.925%
2023-01-23	9.8200	9.8500	9.8200	9.8300	0.000%	10,231	-58.800%
2023-01-20	9.8300	9.8300	9.8300	9.8300	-0.102%	1,511	-58.800%
2023-01-19	9.8400	9.8400	9.8400	9.8400	+0.102%	303	-58.841%
2023-01-17	9.8400	9.8400	9.8300	9.8300	-0.102%	330	-58.800%
2023-01-13	9.8400	9.8400	9.8400	9.8400	-0.102%	200	-58.841%
2023-01-12	9.8000	9.9500	9.8000	9.8500	+0.510%	3,773	-58.883%
2023-01-11	9.8000	9.8000	9.8000	9.8000	-0.508%	13,214	-58.673%
2023-01-09	9.7900	9.8500	9.7900	9.8500	+0.510%	20,783	-58.883%
2023-01-06	9.8600	9.8600	9.8000	9.8000	-0.659%	2,497	-58.673%
2023-01-05	9.8000	9.8900	9.8000	9.8650	+0.663%	29,762	-58.946%
2023-01-04	9.6800	9.8900	9.6800	9.8000	+1.240%	15,203	-58.673%
2023-01-03	9.5800	9.6800	9.5800	9.6800	+1.469%	35,994	-58.161%
2022-12-30	9.5200	9.5400	9.5100	9.5399	+0.208%	6,600	-57.547%
2022-12-29	9.5100	9.5201	9.5100	9.5201	+0.212%	3,813	-57.458%
2022-12-28	9.4800	9.5300	9.4700	9.5000	+0.211%	15,532	-57.368%
2022-12-27	9.5100	9.5400	9.4600	9.4800	-0.211%	2,988	-57.278%
2022-12-23	9.5000	9.5100	9.5000	9.5000	-0.210%	5,555	-57.368%
2022-12-22	9.5300	9.5300	9.5200	9.5200	+0.053%	3,006	-57.458%
2022-12-21	9.5500	9.5500	9.5000	9.5150	-0.575%	6,201	-57.436%
2022-12-20	9.6200	9.6500	9.5000	9.5700	-0.829%	29,926	-57.680%
2022-12-19	9.6500	9.6500	9.6500	9.6500	0.000%	654	-58.031%
2022-12-15	9.6500	9.6500	9.6500	9.6500	-0.310%	551	-58.031%
2022-12-14	9.6600	9.6800	9.6500	9.6800	-0.309%	3,001	-58.161%
2022-12-08	9.7100	9.7100	9.7100	9.7100	-0.103%	4,040	-58.290%
2022-12-07	9.7200	9.7200	9.7200	9.7200	-0.103%	2,255	-58.333%
2022-12-01	9.7400	9.7400	9.7300	9.7300	-0.205%	3,542	-58.376%
2022-11-30	9.7400	9.7500	9.7360	9.7500	0.000%	5,802	-58.462%
2022-11-29	9.7500	9.7500	9.7500	9.7500	0.000%	1,101	-58.462%
2022-11-28	9.7600	9.7600	9.7500	9.7500	-0.103%	10,824	-58.462%
2022-11-23	9.7601	9.7601	9.7601	9.7601	+0.001%	153	-58.505%
2022-11-22	9.7600	9.7600	9.7600	9.7600	-0.102%	370	-58.504%
2022-11-17	9.7700	9.7700	9.7700	9.7700	0.000%	2,596	-58.547%
2022-11-16	9.7400	9.7700	9.7100	9.7700	0.000%	3,126	-58.547%
2022-11-15	9.7700	9.7700	9.7700	9.7700	-0.102%	1,250	-58.547%
2022-11-10	9.7800	9.7800	9.6800	9.7800	+1.032%	10,211	-58.589%
2022-11-09	9.6801	9.6801	9.6801	9.6801	-0.920%	105	-58.162%
2022-11-08	9.7400	9.7700	9.7400	9.7700	+0.051%	1,920	-58.547%
2022-11-07	9.7500	9.7650	9.7500	9.7650	-0.153%	151,850	-58.525%
2022-11-04	9.7800	9.7800	9.7800	9.7800	+0.411%	520	-58.589%
2022-11-03	9.7400	9.7400	9.7400	9.7400	-0.205%	169	-58.419%
2022-11-02	9.7500	9.7800	9.7500	9.7600	+0.103%	1,861	-58.504%
2022-11-01	9.7300	9.7500	9.7200	9.7500	+0.206%	6,563	-58.462%
2022-10-31	9.7300	9.7300	9.7300	9.7300	+0.041%	101	-58.376%
2022-10-28	9.7250	9.7260	9.7250	9.7260	-0.092%	2,715	-58.359%
2022-10-27	9.7500	9.7500	9.7300	9.7350	-0.154%	527	-58.398%
2022-10-25	9.7500	9.7500	9.7260	9.7500	+0.206%	460	-58.462%
2022-10-21	9.7300	9.7300	9.7300	9.7300	-0.103%	100	-58.376%
2022-10-20	9.7400	9.7400	9.7400	9.7400	+0.154%	103	-58.419%
2022-10-19	9.7250	9.7250	9.7250	9.7250	-0.051%	1,505	-58.355%
2022-10-18	9.7400	9.7400	9.7300	9.7300	-0.103%	4,802	-58.376%
2022-10-17	9.7400	9.7500	9.7300	9.7400	-0.103%	4,952	-58.419%
2022-10-13	9.7500	9.7500	9.7500	9.7500	-0.307%	213	-58.462%
2022-10-12	9.7500	9.7800	9.7500	9.7800	-0.200%	200	-58.589%
2022-10-10	9.7213	9.8000	9.7213	9.7996	-0.004%	4,821	-58.672%
2022-10-06	9.8000	9.8000	9.8000	9.8000	0.000%	179	-58.673%
2022-09-30	9.7900	9.8000	9.7800	9.8000	0.000%	15,546	-58.673%
2022-09-29	9.7900	9.8050	9.7900	9.8000	+0.410%	13,287	-58.673%
2022-09-28	9.7900	9.7900	9.7600	9.7600	-0.306%	343	-58.504%
2022-09-22	9.7800	9.7900	9.7800	9.7900	-0.204%	663	-58.631%
2022-09-21	9.8100	9.8100	9.8100	9.8100	0.000%	1,082	-58.716%
2022-09-20	9.8110	9.8110	9.8100	9.8100	+0.204%	3,134	-58.716%
2022-09-19	9.7500	9.7900	9.7500	9.7900	+0.102%	7,554	-58.631%
2022-09-16	9.7900	9.7901	9.7750	9.7800	-0.204%	2,996	-58.589%
2022-09-13	9.8000	9.8000	9.8000	9.8000	+0.102%	1,308	-58.673%
2022-09-12	9.7900	9.7900	9.7900	9.7900	-0.204%	211	-58.631%
2022-09-09	9.8100	9.8141	9.8100	9.8100	0.000%	13,057	-58.716%
2022-09-08	9.8100	9.8200	9.8100	9.8100	+0.102%	15,526	-58.716%
2022-09-07	9.8100	9.8100	9.7950	9.8000	0.000%	20,191	-58.673%
2022-09-06	9.8000	9.8209	9.8000	9.8000	-0.102%	21,080	-58.673%
2022-09-01	9.8105	9.8105	9.8100	9.8100	-0.203%	231	-58.716%
2022-08-30	9.8100	9.8400	9.8100	9.8300	-0.506%	1,212	-58.800%
2022-08-29	9.9600	9.9600	9.8800	9.8800	+0.816%	50,959	-59.008%
2022-08-26	9.8200	9.8200	9.8000	9.8000	-0.204%	3,605	-58.673%
2022-08-23	9.8500	9.8600	9.8200	9.8200	+0.204%	11,198	-58.758%
2022-08-19	9.8000	9.8000	9.8000	9.8000	-0.102%	790	-58.673%
2022-08-18	9.7700	9.8100	9.7700	9.8100	+0.102%	5,059	-58.716%
2022-08-17	9.8000	9.8100	9.8000	9.8000	-0.407%	1,427	-58.673%
2022-08-16	9.8200	9.8400	9.8200	9.8400	+0.511%	923	-58.841%
2022-08-10	9.7700	9.7900	9.7700	9.7900	-0.099%	992	-58.631%
2022-08-09	9.8050	9.8050	9.7800	9.7997	+0.304%	621	-58.672%
2022-08-08	9.7600	9.7700	9.7401	9.7700	+0.102%	3,086	-58.547%
2022-08-05	9.7400	9.7800	9.7400	9.7600	+0.137%	2,622	-58.504%
2022-08-03	9.7650	9.7650	9.7300	9.7466	-0.188%	3,587	-58.447%
2022-08-01	9.8280	9.8280	9.7650	9.7650	-0.255%	578	-58.525%
2022-07-29	9.7400	9.7900	9.7400	9.7900	+0.411%	14,840	-58.631%
2022-07-28	9.7500	9.7500	9.7450	9.7499	-0.008%	9,028	-58.461%
2022-07-27	9.7700	9.7700	9.7500	9.7507	-0.198%	5,008	-58.465%
2022-07-26	9.7284	9.7700	9.7284	9.7700	+0.102%	1,058	-58.547%
2022-07-25	9.7600	9.7600	9.7600	9.7600	+0.412%	241	-58.504%
2022-07-22	9.7550	9.7550	9.7200	9.7200	0.000%	504	-58.333%
2022-07-21	9.7950	9.7950	9.7200	9.7200	-0.410%	3,511	-58.333%
2022-07-20	9.8000	9.8400	9.7501	9.7600	+0.205%	6,121	-58.504%
2022-07-19	9.7100	9.7600	9.7100	9.7400	+0.411%	13,868	-58.419%
2022-07-18	9.7400	9.7400	9.7000	9.7001	+0.104%	16,339	-58.248%
2022-07-15	9.7350	9.7350	9.6900	9.6900	-0.103%	12,470	-58.204%
2022-07-14	9.6700	9.7052	9.6700	9.7000	0.000%	12,646	-58.247%
2022-07-13	9.7800	9.7800	9.7000	9.7000	-0.919%	23,767	-58.247%
2022-07-12	9.8100	9.8150	9.7800	9.7900	-0.407%	32,202	-58.631%
2022-07-11	9.8400	9.8600	9.8200	9.8300	-0.102%	16,848	-58.800%
2022-07-08	9.8300	9.8400	9.8300	9.8400	+0.102%	12,228	-58.841%
2022-07-07	9.8300	9.8400	9.8300	9.8300	0.000%	14,105	-58.800%
2022-07-06	9.8200	9.8300	9.7000	9.8300	+0.102%	10,720	-58.800%
2022-07-05	9.8200	9.8200	9.8001	9.8200	-1.063%	2,358	-58.758%
2022-07-01	9.8000	9.9400	9.7900	9.9255	+1.047%	15,517	-59.196%
2022-06-30	9.8201	9.8500	9.8100	9.8227	-0.176%	12,697	-58.769%
2022-06-29	9.8500	9.8500	9.8100	9.8400	-0.304%	25,393	-58.841%
2022-06-28	9.8600	9.8973	9.8500	9.8700	0.000%	7,208	-58.967%
2022-06-27	9.8701	9.9400	9.8700	9.8700	-0.101%	9,400	-58.967%
2022-06-24	9.9100	9.9100	9.8800	9.8800	-0.202%	10,599	-59.008%
2022-06-23	9.8800	9.9150	9.8800	9.9000	+0.101%	5,253	-59.091%
2022-06-22	9.9400	9.9600	9.8800	9.8900	-0.802%	55,538	-59.050%
2022-06-21	9.9900	10.0000	9.9400	9.9700	-0.795%	47,146	-59.378%
2022-06-17	10.0100	10.0900	9.8700	10.0499	-1.472%	260,881	-59.701%
2022-06-16	10.6800	10.6800	10.1600	10.2000	-7.399%	368,003	-60.294%
2022-06-15	11.1100	12.1600	10.5873	11.0150	+10.704%	236,115	-63.232%
2022-06-14	9.8500	10.0000	9.8012	9.9500	+0.505%	129,597	-59.296%
2022-06-13	9.6900	9.9200	9.6900	9.9000	-0.999%	6,650	-59.091%
2022-06-09	9.9000	9.9999	9.9000	9.9999	+0.099%	285	-59.500%
2022-06-08	9.9800	9.9922	9.9800	9.9900	-0.100%	23,472	-59.459%
2022-06-07	10.0000	10.0000	10.0000	10.0000	+0.200%	275	-59.500%
2022-06-06	9.9800	9.9900	9.9800	9.9800	-0.100%	18,246	-59.419%
2022-06-03	9.9900	9.9900	9.9900	9.9900	+0.201%	397	-59.459%
2022-06-02	9.9700	9.9700	9.9700	9.9700	-0.200%	369	-59.378%
2022-06-01	9.9800	9.9900	9.9800	9.9900	0.000%	80,138	-59.459%
2022-05-31	9.9800	9.9900	9.9800	9.9900	+0.201%	71,894	-59.459%
2022-05-27	9.9800	9.9800	9.9700	9.9700	0.000%	81,451	-59.378%
2022-05-26	9.9700	9.9702	9.9700	9.9700	-0.050%	8,204	-59.378%
2022-05-25	9.9700	9.9750	9.9700	9.9750	-0.050%	397	-59.398%
2022-05-24	9.9700	9.9800	9.9700	9.9800	+0.100%	975	-59.419%
2022-05-23	9.9800	9.9800	9.9700	9.9700	0.000%	825	-59.378%
2022-05-20	9.9700	9.9800	9.9700	9.9700	0.000%	40,841	-59.378%
2022-05-19	9.9700	9.9700	9.9600	9.9700	+0.100%	184,527	-59.378%
2022-05-17	9.9526	9.9600	9.9526	9.9600	0.000%	7,149	-59.337%
2022-05-16	9.9500	9.9600	9.9500	9.9600	0.000%	1,431	-59.337%
2022-05-13	9.9600	9.9600	9.9600	9.9600	+0.101%	9,367	-59.337%
2022-05-12	9.9500	9.9600	9.9500	9.9500	-0.100%	7,562	-59.296%
2022-05-11	9.9600	9.9605	9.9600	9.9600	0.000%	5,945	-59.337%
2022-05-10	9.9700	9.9700	9.9600	9.9600	0.000%	3,517	-59.337%
2022-05-09	9.9700	9.9700	9.9600	9.9600	0.000%	86,148	-59.337%
2022-05-05	9.9750	9.9750	9.9600	9.9600	0.000%	44,113	-59.337%
2022-05-04	9.9800	9.9800	9.9600	9.9600	-0.100%	10,686	-59.337%
2022-05-03	9.9700	9.9700	9.9700	9.9700	0.000%	55,043	-59.378%
2022-05-02	9.9750	9.9750	9.9600	9.9700	+0.100%	5,725	-59.378%
2022-04-29	9.9600	9.9650	9.9600	9.9600	-0.050%	167,115	-59.337%
2022-04-28	9.9700	9.9700	9.9650	9.9650	+0.050%	984	-59.358%
2022-04-27	9.9600	9.9700	9.9600	9.9600	-0.100%	74,004	-59.337%
2022-04-26	9.9600	9.9700	9.9600	9.9700	+0.050%	113,413	-59.378%
2022-04-25	9.9600	9.9700	9.9600	9.9650	0.000%	742	-59.358%
2022-04-22	9.9689	9.9689	9.9600	9.9650	-0.050%	15,516	-59.358%
2022-04-21	9.9700	9.9700	9.9700	9.9700	+0.100%	567	-59.378%
2022-04-20	9.9600	9.9600	9.9600	9.9600	0.000%	33,616	-59.337%
2022-04-19	9.9602	9.9602	9.9500	9.9600	-0.100%	19,098	-59.337%
2022-04-18	9.9600	9.9700	9.9500	9.9700	+0.100%	152,063	-59.378%
2022-04-14	9.9600	9.9600	9.9600	9.9600	+0.101%	531	-59.337%
2022-04-13	9.9550	9.9700	9.9500	9.9500	-0.201%	1,378	-59.296%
2022-04-12	9.9500	9.9700	9.9400	9.9700	+0.201%	103,833	-59.378%
2022-04-11	9.9500	9.9500	9.9500	9.9500	0.000%	1,521	-59.296%
2022-04-08	9.9450	9.9500	9.9400	9.9500	0.000%	699,744	-59.296%
2022-04-07	9.9400	9.9600	9.9300	9.9500	+0.201%	403,085	-59.296%
2022-04-06	9.9305	9.9350	9.9300	9.9300	0.000%	1,532	-59.215%
2022-04-05	9.9450	9.9450	9.9300	9.9300	-0.201%	24,172	-59.215%
2022-04-04	9.9400	9.9500	9.9400	9.9500	+0.101%	3,786	-59.296%
2022-04-01	9.9500	9.9600	9.9400	9.9400	0.000%	1,059	-59.256%
2022-03-31	9.9550	9.9600	9.9400	9.9400	-0.201%	8,968	-59.256%
2022-03-30	9.9450	9.9700	9.9450	9.9600	+0.201%	76,640	-59.337%
2022-03-29	9.9400	9.9400	9.9400	9.9400	-0.089%	358	-59.256%
2022-03-28	9.9300	9.9489	9.9300	9.9489	+0.090%	250	-59.292%
2022-03-25	9.9400	9.9401	9.9400	9.9400	0.000%	696	-59.256%
2022-03-24	9.9500	9.9500	9.9400	9.9400	-0.101%	1,708	-59.256%
2022-03-23	9.9400	9.9500	9.9400	9.9500	+0.201%	17,447	-59.296%
2022-03-22	9.9400	9.9450	9.9300	9.9300	0.000%	11,454	-59.215%
2022-03-21	9.9300	9.9313	9.9300	9.9300	0.000%	4,437	-59.215%
2022-03-18	9.9300	9.9350	9.9300	9.9300	-0.101%	7,853	-59.215%
2022-03-17	9.9400	9.9400	9.9300	9.9400	+0.101%	5,732	-59.256%
2022-03-16	9.9450	9.9450	9.9300	9.9300	-0.050%	8,424	-59.215%
2022-03-15	9.9300	9.9350	9.9250	9.9350	-0.050%	35,474	-59.235%
2022-03-14	9.9393	9.9400	9.9300	9.9400	+0.077%	141,989	-59.256%
2022-03-11	9.9300	9.9350	9.9300	9.9324	+0.024%	7,407	-59.224%
2022-03-10	9.9300	9.9400	9.9271	9.9300	+0.025%	13,029	-59.215%
2022-03-09	9.9342	9.9500	9.9200	9.9275	-0.025%	15,460	-59.204%
2022-03-08	9.9301	9.9301	9.9300	9.9300	+0.101%	522	-59.215%
2022-03-07	9.9250	9.9500	9.9200	9.9200	-0.041%	18,466	-59.173%
2022-03-03	9.9000	9.9300	9.9000	9.9241	+0.193%	36,553	-59.190%
2022-03-02	9.9050	9.9050	9.9050	9.9050	+0.051%	2,208	-59.112%
2022-03-01	9.9000	9.9000	9.8900	9.9000	0.000%	6,161	-59.091%
2022-02-28	9.9000	9.9100	9.8900	9.9000	-0.202%	47,491	-59.091%
2022-02-25	9.9000	9.9200	9.9000	9.9200	+0.202%	7,418	-59.173%
2022-02-24	9.9201	9.9300	9.8901	9.9000	-0.202%	23,820	-59.091%
2022-02-23	9.9200	9.9400	9.9100	9.9200	+0.101%	78,418	-59.173%
2022-02-22	9.9000	9.9100	9.9000	9.9100	+0.101%	7,948	-59.132%
2022-02-18	9.9000	9.9050	9.9000	9.9000	0.000%	13,520	-59.091%
2022-02-17	9.9000	9.9000	9.9000	9.9000	0.000%	1,039	-59.091%
2022-02-16	9.9000	9.9200	9.9000	9.9000	0.000%	16,233	-59.091%
2022-02-15	9.9100	9.9200	9.9000	9.9000	-0.202%	2,167	-59.091%
2022-02-14	9.9000	9.9200	9.9000	9.9200	+0.301%	22,976	-59.173%
2022-02-11	9.9000	9.9000	9.8900	9.8902	+0.002%	24,650	-59.050%
2022-02-10	9.8920	9.8920	9.8900	9.8900	+0.101%	346	-59.050%
2022-02-09	9.8951	9.8951	9.8800	9.8800	-0.202%	5,717	-59.008%
2022-02-07	9.8900	9.9000	9.8900	9.9000	0.000%	1,413	-59.091%
2022-02-04	9.8800	9.9000	9.8800	9.9000	0.000%	1,195	-59.091%
2022-02-03	9.8800	9.9000	9.8800	9.9000	+0.202%	5,668	-59.091%
2022-02-02	9.9200	9.9200	9.8800	9.8800	0.000%	10,397	-59.008%
2022-02-01	9.8800	9.9000	9.8700	9.8800	-0.101%	76,171	-59.008%
2022-01-31	9.8700	9.8900	9.8600	9.8900	+0.101%	92,536	-59.050%
2022-01-28	9.8800	9.8900	9.8700	9.8800	-0.101%	28,921	-59.008%
2022-01-27	9.8800	9.8900	9.8800	9.8900	+0.101%	48,878	-59.050%
2022-01-26	9.8800	9.8900	9.8700	9.8800	-0.101%	39,161	-59.008%
2022-01-25	9.8800	9.8900	9.8700	9.8900	+0.101%	44,808	-59.050%
2022-01-24	9.8800	9.8950	9.8800	9.8800	0.000%	45,912	-59.008%
2022-01-21	9.8800	9.8900	9.8800	9.8800	-0.303%	63,795	-59.008%
2022-01-20	9.8800	9.9100	9.8800	9.9100	+0.304%	1,062	-59.132%
2022-01-19	9.8900	9.8900	9.8800	9.8800	-0.152%	12,067	-59.008%
2022-01-18	9.8900	9.9100	9.8500	9.8950	+0.051%	20,435	-59.070%
2022-01-14	9.8900	9.9000	9.8600	9.8900	0.000%	4,218	-59.050%
2022-01-13	9.9013	9.9100	9.8800	9.8900	-0.101%	282,209	-59.050%
2022-01-12	9.9000	9.9050	9.9000	9.9000	0.000%	8,866	-59.091%
2022-01-11	9.9000	9.9100	9.9000	9.9000	0.000%	20,329	-59.091%
2022-01-10	9.9000	9.9050	9.9000	9.9000	-0.101%	953	-59.091%
2022-01-07	9.9000	9.9100	9.8950	9.9100	+0.050%	158,830	-59.132%
2022-01-06	9.9095	9.9100	9.9050	9.9050	-0.151%	1,280	-59.112%
2022-01-05	9.9000	9.9200	9.9000	9.9200	+0.101%	45,027	-59.173%
2022-01-04	9.9000	9.9100	9.9000	9.9100	0.000%	27,474	-59.132%
2022-01-03	9.8700	9.9100	9.8700	9.9100	+0.101%	35,308	-59.132%
2021-12-31	9.8600	9.9000	9.8600	9.9000	+0.406%	30,897	-59.091%
2021-12-30	9.8700	9.8700	9.8600	9.8600	+0.102%	16,909	-58.925%
2021-12-29	9.8700	9.8800	9.8500	9.8500	-0.304%	16,991	-58.883%
2021-12-28	9.8700	9.8800	9.8700	9.8800	0.000%	16,589	-59.008%
2021-12-27	9.8650	9.8800	9.8600	9.8800	+0.152%	17,242	-59.008%
2021-12-23	9.8600	9.8700	9.8600	9.8650	+0.152%	4,216	-58.946%
2021-12-22	9.8750	9.8800	9.8500	9.8500	-0.203%	7,832	-58.883%
2021-12-21	9.8700	9.8800	9.8700	9.8700	0.000%	2,185	-58.967%
2021-12-20	9.8700	9.8800	9.8700	9.8700	-0.202%	687	-58.967%
2021-12-17	9.8700	9.8900	9.8700	9.8900	+0.203%	11,699	-59.050%
2021-12-15	9.8900	9.9100	9.8700	9.8700	-0.303%	14,405	-58.967%
2021-12-14	9.9000	9.9100	9.9000	9.9000	+0.101%	122,049	-59.091%
2021-12-13	9.8900	9.9100	9.8900	9.8900	-0.101%	124,915	-59.050%

.dark-mode .NSsybM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NSsybM{ color: #333333; background-color: white; border: 2px solid #333333; }DUNEDune Acquisition Corporation Class A Common Stockstock NASDAQ

DUNE
Dune Acquisition Corporation Class A Common Stock
stock NASDAQ