Dark

DUNEW
Dune Acquisition Corporation Warrant
stock NASDAQ

Inactive

Dec 21, 2023

0.0400USD+33.333%(+0.0100)1,900

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.03)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-21	0.030000	0.040000	0.030000	0.040000	+33.333%	1,900	0.000%
2023-12-20	0.034400	0.034400	0.030000	0.030000	+20.000%	1,004	+33.333%
2023-12-19	0.034900	0.034901	0.025000	0.025000	-24.471%	11,410	+60.000%
2023-12-18	0.069000	0.069000	0.033100	0.033100	+0.303%	78,643	+20.846%
2023-12-15	0.033000	0.033000	0.033000	0.033000	0.000%	1,026	+21.212%
2023-12-14	0.035000	0.045000	0.030100	0.033000	-5.983%	38,585	+21.212%
2023-12-13	0.050000	0.055900	0.035100	0.035100	-29.091%	5,054	+13.960%
2023-12-12	0.050400	0.050400	0.049500	0.049500	-29.286%	10,648	-19.192%
2023-12-08	0.050400	0.088100	0.050400	0.070000	+39.165%	27,219	-42.857%
2023-12-06	0.053000	0.064105	0.050300	0.050300	+0.199%	3,640	-20.477%
2023-12-05	0.060500	0.069900	0.050200	0.050200	-16.333%	4,176	-20.319%
2023-12-04	0.070000	0.072500	0.055100	0.060000	0.000%	239,607	-33.333%
2023-12-01	0.049500	0.080000	0.049500	0.060000	0.000%	205,626	-33.333%
2023-11-30	0.060000	0.060000	0.060000	0.060000	0.000%	100	-33.333%
2023-11-29	0.053400	0.065000	0.038500	0.060000	+1.695%	46,162	-33.333%
2023-11-28	0.059000	0.059000	0.059000	0.059000	+30.820%	545	-32.203%
2023-11-27	0.045100	0.045100	0.045100	0.045100	-23.559%	600	-11.308%
2023-11-24	0.062000	0.062000	0.051200	0.059000	-15.230%	1,003	-32.203%
2023-11-22	0.069900	0.069900	0.069600	0.069600	+61.111%	1,064	-42.529%
2023-11-21	0.043200	0.070000	0.043100	0.043200	-4.213%	19,191	-7.407%
2023-11-17	0.050000	0.050000	0.045000	0.045100	-24.833%	17,173	-11.308%
2023-11-15	0.050000	0.060000	0.050000	0.060000	-14.040%	1,473	-33.333%
2023-11-14	0.049800	0.070000	0.049200	0.069800	+1.159%	2,719	-42.693%
2023-11-13	0.057001	0.069000	0.046200	0.069000	-1.429%	23,054	-42.029%
2023-11-10	0.044000	0.080000	0.031000	0.070000	+83.727%	110,660	-42.857%
2023-11-08	0.033000	0.049100	0.033000	0.038100	+22.508%	207,198	+4.987%
2023-11-07	0.030000	0.040000	0.030000	0.031100	+3.667%	65,220	+28.617%
2023-11-03	0.030000	0.030100	0.023100	0.030000	+17.188%	147,234	+33.333%
2023-11-02	0.070000	0.070000	0.025600	0.025600	-46.555%	96,600	+56.250%
2023-10-27	0.026900	0.047900	0.026900	0.047900	+48.758%	741	-16.493%
2023-10-26	0.036200	0.036300	0.022000	0.032200	-10.306%	140,027	+24.224%
2023-10-25	0.035900	0.035900	0.035900	0.035900	+2.279%	200	+11.421%
2023-10-23	0.037400	0.037400	0.035100	0.035100	0.000%	1,027	+13.960%
2023-10-17	0.035100	0.035100	0.035100	0.035100	0.000%	766	+13.960%
2023-10-16	0.036000	0.036000	0.035100	0.035100	-1.127%	1,000	+13.960%
2023-10-13	0.036800	0.036800	0.035200	0.035500	-21.111%	1,101	+12.676%
2023-10-11	0.045000	0.045000	0.045000	0.045000	+9.756%	205	-11.111%
2023-10-10	0.041000	0.041000	0.041000	0.041000	-36.923%	184	-2.439%
2023-10-04	0.065000	0.065000	0.065000	0.065000	0.000%	26,754	-38.462%
2023-10-02	0.065000	0.065000	0.065000	0.065000	-7.143%	14,520	-38.462%
2023-09-29	0.065200	0.070000	0.065200	0.070000	+40.000%	8,148	-42.857%
2023-09-27	0.050000	0.050000	0.050000	0.050000	-7.749%	100	-20.000%
2023-09-26	0.050000	0.054200	0.050000	0.054200	+8.184%	534	-26.199%
2023-09-21	0.050100	0.050100	0.050100	0.050100	-5.650%	3,300	-20.160%
2023-09-19	0.053100	0.053100	0.053100	0.053100	0.000%	657	-24.670%
2023-09-18	0.053100	0.054400	0.053000	0.053100	+0.189%	3,204	-24.670%
2023-09-15	0.053000	0.053000	0.053000	0.053000	-2.394%	100	-24.528%
2023-09-13	0.055400	0.069000	0.053101	0.054300	-3.209%	600	-26.335%
2023-09-12	0.069000	0.069000	0.056100	0.056100	-8.633%	5,267	-28.699%
2023-09-08	0.059300	0.069000	0.053000	0.061401	+15.633%	9,872	-34.854%
2023-09-07	0.053100	0.053100	0.053100	0.053100	-0.896%	270	-24.670%
2023-08-30	0.053100	0.053580	0.053100	0.053580	+1.094%	2,400	-25.345%
2023-08-29	0.066000	0.066000	0.053000	0.053000	-5.694%	1,451	-24.528%
2023-08-28	0.056200	0.056200	0.056200	0.056200	-19.137%	200	-28.826%
2023-08-21	0.064800	0.069500	0.061201	0.069500	-13.125%	3,157	-42.446%
2023-08-16	0.066600	0.080000	0.066600	0.080000	+52.091%	2,955	-50.000%
2023-08-14	0.052600	0.052600	0.052600	0.052600	+0.960%	12,651	-23.954%
2023-08-11	0.052100	0.052100	0.052100	0.052100	-10.939%	2,000	-23.225%
2023-08-10	0.051100	0.058600	0.051100	0.058499	+14.479%	4,195	-31.623%
2023-08-09	0.051100	0.051100	0.051100	0.051100	0.000%	500	-21.722%
2023-08-03	0.051100	0.051100	0.051100	0.051100	0.000%	1,000	-21.722%
2023-08-02	0.050100	0.051100	0.050100	0.051100	+1.996%	903	-21.722%
2023-08-01	0.050100	0.050300	0.050100	0.050100	-6.704%	10,047	-20.160%
2023-07-31	0.053500	0.053700	0.050100	0.053700	+6.759%	500	-25.512%
2023-07-28	0.050100	0.052500	0.050100	0.050300	-1.373%	600	-20.477%
2023-07-25	0.051100	0.051100	0.051000	0.051000	-10.919%	900	-21.569%
2023-07-24	0.063000	0.063000	0.045600	0.057251	-18.213%	4,270	-30.132%
2023-07-21	0.046800	0.070000	0.043600	0.070000	+95.531%	144,617	-42.857%
2023-07-20	0.035900	0.035900	0.035800	0.035800	-10.500%	500	+11.732%
2023-07-19	0.037500	0.040000	0.037500	0.040000	+33.333%	2,600	0.000%
2023-07-18	0.032900	0.032900	0.030000	0.030000	-16.201%	8,538	+33.333%
2023-07-17	0.035800	0.035800	0.035800	0.035800	-10.276%	213	+11.732%
2023-07-14	0.042000	0.042000	0.037500	0.039900	-0.250%	22,181	+0.251%
2023-07-13	0.041251	0.042500	0.040000	0.040000	-0.249%	41,831	0.000%
2023-07-06	0.040100	0.040100	0.040100	0.040100	0.000%	200	-0.249%
2023-07-05	0.040100	0.042500	0.040100	0.040100	-5.201%	23,283	-0.249%
2023-06-30	0.042400	0.042400	0.042300	0.042300	-8.043%	200	-5.437%
2023-06-28	0.042400	0.046000	0.040000	0.046000	+2.222%	15,111	-13.043%
2023-06-16	0.048500	0.048500	0.045000	0.045000	-7.598%	12,612	-11.111%
2023-06-12	0.045100	0.048700	0.045100	0.048700	-2.600%	401	-17.864%
2023-06-09	0.050024	0.050024	0.050000	0.050000	-0.200%	7,000	-20.000%
2023-06-08	0.050100	0.050100	0.050100	0.050100	0.000%	6,000	-20.160%
2023-06-07	0.050100	0.051000	0.050000	0.050100	-4.389%	12,878	-20.160%
2023-06-05	0.057300	0.057300	0.052400	0.052400	+8.940%	250	-23.664%
2023-05-30	0.048100	0.048100	0.048100	0.048100	+6.889%	150	-16.840%
2023-05-26	0.045000	0.045000	0.045000	0.045000	-0.224%	100	-11.111%
2023-05-23	0.050000	0.050000	0.045101	0.045101	-1.311%	5,000	-11.310%
2023-05-19	0.045700	0.045700	0.045700	0.045700	-18.538%	100	-12.473%
2023-05-17	0.056100	0.056100	0.056100	0.056100	+8.511%	400	-28.699%
2023-05-16	0.045200	0.051700	0.045100	0.051700	+14.723%	19,001	-22.631%
2023-05-15	0.065000	0.065000	0.040100	0.045065	+179.907%	372,755	-11.239%
2023-05-11	0.016100	0.016100	0.016000	0.016100	0.000%	13,770	+148.447%
2023-05-10	0.017500	0.017500	0.013500	0.016100	-26.818%	38,500	+148.447%
2023-05-08	0.024000	0.025100	0.022000	0.022000	+3.286%	31,211	+81.818%
2023-05-05	0.026000	0.026000	0.016100	0.021300	-14.800%	34,205	+87.793%
2023-05-04	0.027900	0.028000	0.022000	0.025000	-12.281%	55,689	+60.000%
2023-04-28	0.028500	0.028500	0.028500	0.028500	0.000%	190	+40.351%
2023-04-26	0.029900	0.029900	0.028500	0.028500	-4.682%	3,600	+40.351%
2023-04-25	0.032800	0.032901	0.029799	0.029900	+4.545%	15,600	+33.779%
2023-04-24	0.030000	0.030000	0.028600	0.028600	-4.667%	13,200	+39.860%
2023-04-20	0.036000	0.036000	0.030000	0.030000	-4.759%	3,100	+33.333%
2023-04-19	0.031499	0.031499	0.031499	0.031499	+4.644%	200	+26.988%
2023-04-18	0.034999	0.034999	0.030101	0.030101	-8.840%	1,500	+32.886%
2023-04-17	0.028001	0.034400	0.028001	0.033020	+10.067%	1,850	+21.139%
2023-04-14	0.032000	0.032000	0.030000	0.030000	-36.170%	65,721	+33.333%
2023-04-12	0.059500	0.059500	0.047000	0.047000	-21.008%	5,858	-14.894%
2023-04-10	0.030000	0.059500	0.030000	0.059500	-0.835%	11,910	-32.773%
2023-03-31	0.045600	0.060100	0.040000	0.060001	+90.479%	290,694	-33.334%
2023-03-30	0.031500	0.031500	0.031500	0.031500	+14.964%	2,588	+26.984%
2023-03-24	0.027400	0.027400	0.027400	0.027400	+1.107%	8,140	+45.985%
2023-03-23	0.027000	0.027100	0.027000	0.027100	-9.667%	214	+47.601%
2023-03-22	0.030000	0.030000	0.030000	0.030000	-25.000%	20,086	+33.333%
2023-03-20	0.030000	0.040000	0.030000	0.040000	+21.581%	21,383	0.000%
2023-03-17	0.040000	0.040300	0.025000	0.032900	-17.955%	123,779	+21.581%
2023-03-13	0.040000	0.040100	0.040000	0.040100	0.000%	1,000	-0.249%
2023-03-09	0.040100	0.040100	0.040100	0.040100	+33.667%	5,000	-0.249%
2023-03-06	0.030000	0.035000	0.030000	0.030000	-33.333%	5,000	+33.333%
2023-02-28	0.050000	0.050000	0.045000	0.045000	+12.500%	6,229	-11.111%
2023-02-22	0.040000	0.040000	0.040000	0.040000	-6.955%	9,050	0.000%
2023-02-16	0.040101	0.049951	0.040101	0.042990	+2.847%	6,250	-6.955%
2023-02-14	0.040200	0.041800	0.040000	0.041800	-29.032%	18,320	-4.306%
2023-02-10	0.058900	0.058900	0.058900	0.058900	+37.617%	500	-32.088%
2023-02-09	0.040000	0.042900	0.040000	0.042800	+6.468%	631	-6.542%
2023-02-01	0.040200	0.046100	0.040200	0.040200	+0.500%	1,400	-0.498%
2023-01-31	0.049800	0.054400	0.040000	0.040000	+33.333%	107,920	0.000%
2023-01-30	0.030000	0.030200	0.028900	0.030000	+40.187%	16,915	+33.333%
2023-01-25	0.020000	0.021400	0.020000	0.021400	-14.400%	3,400	+86.916%
2023-01-24	0.025000	0.025000	0.025000	0.025000	+25.000%	50,200	+60.000%
2023-01-23	0.020000	0.020000	0.020000	0.020000	-31.507%	250	+100.000%
2023-01-12	0.020000	0.029200	0.020000	0.029200	-27.000%	402	+36.986%
2023-01-11	0.040000	0.040000	0.040000	0.040000	0.000%	27,000	0.000%
2023-01-10	0.040000	0.050000	0.036000	0.040000	+33.333%	103,689	0.000%
2023-01-09	0.030000	0.036000	0.030000	0.030000	+50.000%	97,855	+33.333%
2023-01-06	0.020000	0.020000	0.020000	0.020000	-20.949%	152	+100.000%
2023-01-05	0.025000	0.025300	0.025000	0.025300	+1.200%	11,501	+58.103%
2023-01-04	0.020000	0.025000	0.020000	0.025000	+25.000%	9,150	+60.000%
2023-01-03	0.025000	0.035000	0.020000	0.020000	+65.289%	112,960	+100.000%
2022-12-30	0.019900	0.021900	0.011000	0.012100	-39.196%	16,460	+230.579%
2022-12-29	0.019900	0.019900	0.019900	0.019900	-0.500%	6,287	+101.005%
2022-12-28	0.020000	0.020000	0.020000	0.020000	-0.498%	693	+100.000%
2022-12-27	0.015000	0.020100	0.015000	0.020100	+73.276%	9,730	+99.005%
2022-12-23	0.011600	0.011600	0.011600	0.011600	-61.333%	2,611	+244.828%
2022-12-21	0.015501	0.030000	0.010000	0.030000	+94.805%	69,555	+33.333%
2022-12-16	0.017701	0.017701	0.015400	0.015400	0.000%	2,450	+159.740%
2022-12-14	0.017701	0.017701	0.015400	0.015400	+1.987%	1,100	+159.740%
2022-12-13	0.015000	0.015100	0.015000	0.015100	+0.667%	2,050	+164.901%
2022-12-09	0.015100	0.020000	0.015000	0.015000	-50.000%	4,207	+166.667%
2022-11-30	0.015100	0.030000	0.015100	0.030000	0.000%	1,150	+33.333%
2022-11-23	0.029900	0.030000	0.022300	0.030000	-16.667%	2,625	+33.333%
2022-11-18	0.036000	0.036000	0.036000	0.036000	0.000%	1,845	+11.111%
2022-11-17	0.012800	0.036000	0.012800	0.036000	+20.000%	126,101	+11.111%
2022-11-16	0.012000	0.030000	0.012000	0.030000	+114.286%	178,987	+33.333%
2022-11-15	0.014000	0.014100	0.013200	0.014000	0.000%	17,150	+185.714%
2022-11-14	0.013899	0.014000	0.013899	0.014000	-6.667%	25,350	+185.714%
2022-11-11	0.015000	0.015000	0.015000	0.015000	+7.143%	2,800	+166.667%
2022-11-10	0.015000	0.019100	0.013900	0.014000	-6.667%	13,260	+185.714%
2022-11-07	0.020000	0.020000	0.015000	0.015000	-9.639%	3,017	+166.667%
2022-11-04	0.020000	0.020100	0.016600	0.016600	-17.000%	7,683	+140.964%
2022-11-03	0.020100	0.020100	0.020000	0.020000	-0.498%	4,717	+100.000%
2022-11-01	0.020100	0.020100	0.020100	0.020100	0.000%	1,010	+99.005%
2022-10-28	0.030000	0.030000	0.020100	0.020100	-23.574%	62,623	+99.005%
2022-10-27	0.022700	0.026300	0.022700	0.026300	-12.333%	18,362	+52.091%
2022-10-26	0.022700	0.030000	0.022700	0.030000	+32.159%	7,260	+33.333%
2022-10-25	0.022700	0.022700	0.022700	0.022700	-0.439%	10,100	+76.211%
2022-10-24	0.022700	0.022800	0.022700	0.022800	+0.441%	300	+75.439%
2022-10-21	0.022700	0.022700	0.022700	0.022700	-0.439%	500	+76.211%
2022-10-20	0.022700	0.022800	0.022700	0.022800	+0.441%	200	+75.439%
2022-10-17	0.030000	0.031100	0.022700	0.022700	-0.439%	78,075	+76.211%
2022-10-14	0.022700	0.022800	0.022700	0.022800	+0.441%	400	+75.439%
2022-10-13	0.022700	0.023000	0.022700	0.022700	0.000%	121,344	+76.211%
2022-10-12	0.022700	0.022700	0.022700	0.022700	-7.724%	1,000	+76.211%
2022-10-11	0.022000	0.024600	0.022000	0.024600	-49.796%	10,180	+62.602%
2022-10-07	0.049000	0.049000	0.049000	0.049000	+135.577%	100	-18.367%
2022-10-06	0.023400	0.024100	0.020800	0.020800	-30.667%	5,587	+92.308%
2022-10-05	0.023400	0.030000	0.023400	0.030000	-44.444%	1,600	+33.333%
2022-09-30	0.030000	0.054000	0.030000	0.054000	+54.286%	200	-25.926%
2022-09-29	0.035000	0.045000	0.035000	0.035000	-7.895%	59,677	+14.286%
2022-09-27	0.038000	0.038000	0.038000	0.038000	0.000%	1,981	+5.263%
2022-09-23	0.038000	0.038000	0.038000	0.038000	-5.707%	10,045	+5.263%
2022-09-21	0.040200	0.040300	0.040200	0.040300	+0.750%	4,800	-0.744%
2022-09-19	0.040000	0.040000	0.040000	0.040000	-33.332%	1,157	0.000%
2022-09-15	0.050000	0.060100	0.050000	0.059999	+49.998%	105,998	-33.332%
2022-09-13	0.040000	0.040000	0.040000	0.040000	+5.263%	350	0.000%
2022-09-12	0.038000	0.038000	0.038000	0.038000	0.000%	5,100	+5.263%
2022-09-09	0.038000	0.038000	0.038000	0.038000	-10.377%	325	+5.263%
2022-09-08	0.038001	0.042400	0.038001	0.042400	-15.200%	1,700	-5.660%
2022-09-01	0.050000	0.050000	0.050000	0.050000	+31.579%	20,000	-20.000%
2022-08-31	0.040000	0.040000	0.038000	0.038000	-23.848%	25,100	+5.263%
2022-08-29	0.050000	0.050000	0.049900	0.049900	+0.002%	200	-19.840%
2022-08-26	0.060000	0.060000	0.049899	0.049899	+24.748%	1,300	-19.838%
2022-08-24	0.040000	0.040000	0.040000	0.040000	+2.041%	9,041	0.000%
2022-08-23	0.040000	0.040000	0.039200	0.039200	-28.596%	3,500	+2.041%
2022-08-19	0.050000	0.054899	0.050000	0.054899	-15.410%	2,500	-27.139%
2022-08-17	0.060000	0.064900	0.050000	0.064900	+8.167%	19,300	-38.367%
2022-08-16	0.060000	0.060000	0.060000	0.060000	0.000%	1,000	-33.333%
2022-08-15	0.060000	0.071999	0.060000	0.060000	-14.286%	20,600	-33.333%
2022-08-12	0.065000	0.070000	0.065000	0.070000	+7.692%	3,802	-42.857%
2022-08-11	0.060000	0.065000	0.060000	0.065000	+8.333%	41,400	-38.462%
2022-08-10	0.060000	0.060881	0.060000	0.060000	-6.103%	88,480	-33.333%
2022-08-09	0.063900	0.063900	0.063900	0.063900	+6.500%	1,500	-37.402%
2022-08-05	0.060000	0.064899	0.060000	0.060000	0.000%	9,123	-33.333%
2022-08-04	0.060600	0.062800	0.060000	0.060000	0.000%	3,783	-33.333%
2022-08-03	0.063000	0.063000	0.030600	0.060000	+3.806%	1,500	-33.333%
2022-08-02	0.040000	0.057800	0.030000	0.057800	+51.706%	35,831	-30.796%
2022-08-01	0.037100	0.040000	0.035000	0.038100	+2.695%	64,104	+4.987%
2022-07-29	0.037100	0.037100	0.037100	0.037100	+3.056%	275	+7.817%
2022-07-28	0.036100	0.036100	0.036000	0.036000	-28.144%	10,950	+11.111%
2022-07-25	0.059700	0.059700	0.050000	0.050100	+0.200%	900	-20.160%
2022-07-22	0.050000	0.050000	0.050000	0.050000	-16.667%	346	-20.000%
2022-07-21	0.060000	0.060000	0.060000	0.060000	-0.166%	5,150	-33.333%
2022-07-20	0.060000	0.060100	0.060000	0.060100	+20.200%	600	-33.444%
2022-07-19	0.040000	0.050000	0.040000	0.050000	+0.200%	2,600	-20.000%
2022-07-18	0.049900	0.049900	0.049900	0.049900	-10.893%	135	-19.840%
2022-07-15	0.040000	0.056000	0.040000	0.056000	+19.146%	3,186	-28.571%
2022-07-14	0.040000	0.047001	0.040000	0.047001	+2.176%	1,300	-14.895%
2022-07-13	0.046000	0.046000	0.046000	0.046000	+1.996%	2,500	-13.043%
2022-07-12	0.050000	0.055041	0.045000	0.045100	+12.750%	7,600	-11.308%
2022-07-11	0.046000	0.046000	0.040000	0.040000	-20.000%	5,500	0.000%
2022-07-08	0.050000	0.050000	0.050000	0.050000	0.000%	6,800	-20.000%
2022-07-07	0.050100	0.051000	0.050000	0.050000	-24.242%	24,000	-20.000%
2022-07-06	0.066899	0.066899	0.066000	0.066000	+17.859%	1,290	-39.394%
2022-07-05	0.050000	0.055999	0.050000	0.055999	+33.331%	11,600	-28.570%
2022-07-01	0.044900	0.044900	0.040000	0.042000	-6.667%	8,842	-4.762%
2022-06-30	0.050000	0.050000	0.040000	0.045000	-10.000%	76,473	-11.111%
2022-06-29	0.050000	0.054800	0.050000	0.050000	-16.667%	12,000	-20.000%
2022-06-28	0.050000	0.072701	0.050000	0.060000	-27.273%	46,528	-33.333%
2022-06-27	0.050000	0.099899	0.050000	0.082500	-8.333%	5,205	-51.515%
2022-06-24	0.070000	0.110000	0.070000	0.090000	-14.286%	5,531	-55.556%
2022-06-23	0.060000	0.105000	0.060000	0.105000	+77.365%	71,433	-61.905%
2022-06-22	0.050101	0.071600	0.050101	0.059200	+5.526%	28,043	-32.432%
2022-06-21	0.080000	0.080000	0.053900	0.056100	-34.000%	16,938	-28.699%
2022-06-17	0.114800	0.117100	0.036100	0.085000	-26.087%	92,793	-52.941%
2022-06-16	0.140200	0.150000	0.080000	0.115000	+4.167%	348,762	-65.217%
2022-06-15	0.110000	0.140000	0.084500	0.110400	+84.000%	704,253	-63.768%
2022-06-14	0.039900	0.072100	0.030000	0.060000	+100.000%	425,443	-33.333%
2022-06-13	0.025300	0.030100	0.025300	0.030000	+11.111%	24,000	+33.333%
2022-06-10	0.030000	0.030100	0.025000	0.027000	-21.283%	1,880	+48.148%
2022-06-09	0.032500	0.034300	0.025000	0.034300	-11.598%	125,154	+16.618%
2022-06-08	0.040000	0.040000	0.038800	0.038800	-22.087%	26,700	+3.093%
2022-06-06	0.046700	0.049799	0.046700	0.049799	+24.187%	326	-19.677%
2022-06-02	0.036000	0.047400	0.033800	0.040100	-5.647%	7,454	-0.249%
2022-06-01	0.040000	0.042500	0.040000	0.042500	+6.250%	8,300	-5.882%
2022-05-31	0.056000	0.056000	0.040000	0.040000	-33.222%	21,100	0.000%
2022-05-27	0.040000	0.060700	0.039000	0.059900	+49.750%	72,606	-33.222%
2022-05-26	0.036600	0.041000	0.036600	0.040000	-4.077%	15,214	0.000%
2022-05-25	0.032500	0.041700	0.032500	0.041700	+19.143%	19,662	-4.077%
2022-05-24	0.043907	0.044800	0.033200	0.035000	-35.897%	70,715	+14.286%
2022-05-23	0.060000	0.068399	0.054600	0.054600	-9.000%	3,460	-26.740%
2022-05-20	0.069299	0.069299	0.056800	0.060000	-13.036%	8,600	-33.333%
2022-05-19	0.047000	0.078700	0.045900	0.068994	+72.917%	230,343	-42.024%
2022-05-18	0.040000	0.040000	0.039900	0.039900	-15.106%	1,500	+0.251%
2022-05-17	0.049800	0.049800	0.047000	0.047000	-5.810%	4,480	-14.894%
2022-05-16	0.049100	0.049899	0.049100	0.049899	+58.410%	7,421	-19.838%
2022-05-13	0.031500	0.031500	0.031500	0.031500	-1.559%	100	+26.984%
2022-05-12	0.042000	0.045900	0.031000	0.031999	-25.928%	55,088	+25.004%
2022-05-11	0.054900	0.056500	0.043200	0.043200	0.000%	28,369	-7.407%
2022-05-10	0.044000	0.044000	0.043200	0.043200	0.000%	1,870	-7.407%
2022-05-09	0.070000	0.070000	0.043100	0.043200	-9.434%	23,330	-7.407%
2022-05-06	0.060200	0.060200	0.041134	0.047700	-20.500%	50,835	-16.143%
2022-05-05	0.060100	0.064200	0.060000	0.060000	-14.408%	17,900	-33.333%
2022-05-04	0.070000	0.073300	0.055900	0.070100	-22.024%	221,935	-42.939%
2022-05-03	0.080000	0.089900	0.050000	0.089900	+10.919%	547,280	-55.506%
2022-05-02	0.089000	0.089600	0.079900	0.081050	-4.591%	23,222	-50.648%
2022-04-29	0.094899	0.094899	0.078500	0.084950	-5.611%	12,222	-52.913%
2022-04-28	0.099700	0.099900	0.090000	0.090000	0.000%	26,150	-55.556%
2022-04-27	0.090000	0.090000	0.090000	0.090000	-9.593%	1,285	-55.556%
2022-04-26	0.100000	0.100101	0.090000	0.099550	-4.187%	50,116	-59.819%
2022-04-25	0.100000	0.108300	0.100000	0.103900	+3.900%	8,700	-61.501%
2022-04-22	0.099800	0.100101	0.080000	0.100000	+3.950%	56,834	-60.000%
2022-04-21	0.108000	0.108600	0.082400	0.096200	+2.340%	59,583	-58.420%
2022-04-20	0.099900	0.100000	0.094000	0.094000	-13.682%	7,525	-57.447%
2022-04-19	0.100000	0.111400	0.100000	0.108900	+13.686%	49,239	-63.269%
2022-04-18	0.094750	0.095790	0.070000	0.095790	+7.872%	125,907	-58.242%
2022-04-14	0.100100	0.100100	0.088800	0.088800	-17.778%	39,665	-54.955%
2022-04-13	0.100200	0.110000	0.100100	0.108000	-0.091%	71,196	-62.963%
2022-04-12	0.111000	0.111000	0.106951	0.108098	-1.640%	2,510	-62.997%
2022-04-11	0.111400	0.120400	0.100200	0.109900	-15.462%	104,667	-63.603%
2022-04-08	0.100000	0.134967	0.090800	0.130000	-7.143%	196,947	-69.231%
2022-04-07	0.220500	0.221100	0.124500	0.140000	-36.508%	942,382	-71.429%
2022-04-06	0.245200	0.245200	0.220500	0.220500	-8.125%	635	-81.859%
2022-04-05	0.264800	0.271400	0.234200	0.240000	+9.041%	26,827	-83.333%
2022-04-04	0.225900	0.225900	0.220100	0.220100	0.000%	439	-81.826%
2022-04-01	0.220100	0.220100	0.220100	0.220100	0.000%	300	-81.826%
2022-03-31	0.220100	0.220100	0.220100	0.220100	0.000%	150	-81.826%
2022-03-30	0.239900	0.240000	0.220100	0.220100	-5.129%	6,825	-81.826%
2022-03-29	0.250700	0.250700	0.232000	0.232000	-3.333%	1,690	-82.759%
2022-03-28	0.240000	0.250000	0.209300	0.240000	-4.000%	28,576	-83.333%
2022-03-25	0.250000	0.250000	0.250000	0.250000	-7.338%	9,226	-84.000%
2022-03-24	0.250101	0.279900	0.250000	0.269799	-6.934%	15,247	-85.174%
2022-03-23	0.220000	0.295000	0.220000	0.289900	+26.043%	21,603	-86.202%
2022-03-22	0.193900	0.230000	0.189900	0.230000	+35.214%	27,848	-82.609%
2022-03-21	0.170101	0.170101	0.170101	0.170101	-8.004%	1,000	-76.485%
2022-03-18	0.170000	0.184900	0.170000	0.184900	-4.592%	5,052	-78.367%
2022-03-17	0.150500	0.193983	0.150500	0.193800	+19.262%	71,003	-79.360%
2022-03-16	0.179350	0.179350	0.160800	0.162500	-5.193%	55,699	-75.385%
2022-03-14	0.180000	0.180000	0.150000	0.171400	-12.951%	25,392	-76.663%
2022-03-11	0.200000	0.201200	0.180000	0.196900	+3.632%	71,111	-79.685%
2022-03-10	0.180100	0.190000	0.170600	0.190000	-8.345%	11,770	-78.947%
2022-03-09	0.200000	0.220800	0.200000	0.207300	+5.657%	23,249	-80.704%
2022-03-08	0.200000	0.200000	0.176600	0.196200	-4.293%	60,208	-79.613%
2022-03-07	0.205000	0.210101	0.205000	0.205000	-11.255%	10,839	-80.488%
2022-03-02	0.240000	0.240000	0.220100	0.231000	-0.858%	11,589	-82.684%
2022-02-28	0.214200	0.234000	0.197599	0.233000	-9.934%	39,410	-82.833%
2022-02-24	0.220000	0.259900	0.220000	0.258700	-12.216%	6,268	-84.538%
2022-02-23	0.250000	0.294700	0.250000	0.294700	-1.734%	2,198	-86.427%
2022-02-22	0.299900	0.299900	0.299900	0.299900	+15.391%	1,260	-86.662%
2022-02-18	0.250000	0.259900	0.246800	0.259900	-13.338%	1,479	-84.609%
2022-02-16	0.279999	0.299900	0.279999	0.299900	+10.623%	675	-86.662%
2022-02-15	0.210300	0.310000	0.210300	0.271100	+17.767%	46,928	-85.245%
2022-02-14	0.260100	0.260100	0.219699	0.230200	-26.324%	33,391	-82.624%
2022-02-11	0.270400	0.312450	0.250100	0.312450	+0.856%	5,623	-87.198%
2022-02-10	0.309799	0.309799	0.309799	0.309799	-0.065%	1,122	-87.088%
2022-02-09	0.300000	0.310000	0.269555	0.310000	+6.897%	25,494	-87.097%
2022-02-07	0.320000	0.320199	0.290000	0.290000	-9.375%	38,003	-86.207%
2022-02-04	0.300000	0.322451	0.300000	0.320000	+14.286%	19,524	-87.500%
2022-02-02	0.300100	0.300100	0.280000	0.280000	-14.084%	20,247	-85.714%
2022-02-01	0.280100	0.385800	0.280100	0.325900	-4.147%	12,221	-87.726%
2022-01-31	0.340000	0.340000	0.340000	0.340000	0.000%	250	-88.235%
2022-01-28	0.399900	0.399900	0.310000	0.340000	-15.000%	174,688	-88.235%
2022-01-27	0.418500	0.418500	0.393700	0.400000	-4.421%	203,204	-90.000%
2022-01-26	0.419900	0.420000	0.391600	0.418500	-0.381%	31,400	-90.442%
2022-01-25	0.420300	0.420300	0.420100	0.420100	-0.803%	2,598	-90.478%
2022-01-24	0.426600	0.426700	0.410500	0.423500	-0.727%	69,504	-90.555%
2022-01-21	0.429900	0.429900	0.420000	0.426600	-0.791%	36,409	-90.624%
2022-01-20	0.439900	0.439900	0.427950	0.430000	-2.184%	85,852	-90.698%
2022-01-19	0.440500	0.440600	0.425000	0.439600	-0.723%	36,560	-90.901%
2022-01-18	0.445500	0.445500	0.437500	0.442800	-0.651%	54,044	-90.967%
2022-01-14	0.460000	0.460000	0.420200	0.445700	-0.669%	25,602	-91.025%
2022-01-13	0.449900	0.484000	0.430000	0.448700	-3.568%	44,004	-91.085%
2022-01-12	0.450700	0.469800	0.449900	0.465300	+3.194%	15,946	-91.403%
2022-01-11	0.453700	0.460000	0.445000	0.450900	-3.032%	27,936	-91.129%
2022-01-10	0.454500	0.465000	0.447500	0.465000	+2.175%	10,849	-91.398%
2022-01-07	0.460000	0.462600	0.420000	0.455100	-0.110%	15,958	-91.211%
2022-01-06	0.471337	0.471337	0.436900	0.455600	-4.084%	34,673	-91.220%
2022-01-05	0.460000	0.475000	0.400100	0.475000	+1.010%	62,775	-91.579%
2022-01-04	0.470000	0.480000	0.470000	0.470250	-5.931%	5,450	-91.494%
2022-01-03	0.529600	0.529600	0.482000	0.499900	+2.020%	8,751	-91.998%
2021-12-31	0.476600	0.490000	0.470000	0.490000	-5.606%	17,738	-91.837%
2021-12-30	0.460100	0.519100	0.460100	0.519100	+7.742%	40,325	-92.294%
2021-12-29	0.500001	0.527099	0.460000	0.481800	-3.640%	175,149	-91.698%
2021-12-28	0.490000	0.539900	0.490000	0.500000	-4.762%	7,924	-92.000%
2021-12-27	0.519900	0.549900	0.519900	0.525000	+0.962%	64,139	-92.381%
2021-12-23	0.539899	0.539899	0.520000	0.520000	+3.792%	1,358	-92.308%
2021-12-22	0.450100	0.501000	0.450000	0.501000	-1.765%	18,555	-92.016%
2021-12-21	0.475000	0.519900	0.475000	0.510000	+8.511%	60,863	-92.157%
2021-12-20	0.500000	0.500000	0.440000	0.470000	+2.107%	179,633	-91.489%
2021-12-17	0.490000	0.510100	0.440000	0.460300	-2.479%	142,637	-91.310%
2021-12-16	0.500010	0.520000	0.470200	0.472000	-5.600%	44,076	-91.525%
2021-12-15	0.520000	0.555000	0.470000	0.500000	-9.091%	102,117	-92.000%
2021-12-14	0.560000	0.580000	0.520000	0.550000	-6.303%	49,834	-92.727%
2021-12-13	0.680000	0.686800	0.570200	0.587000	-2.134%	24,603	-93.186%
2021-12-10	0.620000	0.620100	0.590000	0.599800	-7.424%	52,602	-93.331%
2021-12-09	0.626000	0.660100	0.626000	0.647900	+1.250%	29,722	-93.826%
2021-12-08	0.646100	0.660000	0.619700	0.639900	-1.554%	97,110	-93.749%
2021-12-07	0.581600	0.650100	0.579900	0.650000	+7.562%	43,129	-93.846%
2021-12-06	0.600200	0.630200	0.570000	0.604300	-2.516%	99,231	-93.381%
2021-12-03	0.630000	0.630751	0.580000	0.619899	-0.016%	31,929	-93.547%
2021-12-02	0.631000	0.675000	0.601000	0.620000	-4.601%	71,093	-93.548%
2021-12-01	0.700000	0.700000	0.631100	0.649900	-5.812%	128,412	-93.845%
2021-11-30	0.720000	0.739799	0.659900	0.690000	-5.866%	159,007	-94.203%
2021-11-29	0.741200	0.787800	0.712100	0.733000	-3.553%	10,372	-94.543%
2021-11-26	0.780000	0.781748	0.735549	0.760000	-2.577%	101,254	-94.737%
2021-11-24	0.780000	0.780100	0.760000	0.780100	+1.325%	22,360	-94.872%
2021-11-23	0.795050	0.818500	0.769900	0.769900	-3.763%	341,273	-94.805%
2021-11-22	0.842800	0.842800	0.770100	0.800000	0.000%	24,336	-95.000%
2021-11-19	0.835000	0.835000	0.780000	0.800000	-4.762%	41,376	-95.000%
2021-11-18	0.850000	0.859900	0.769900	0.840000	-1.107%	212,925	-95.238%
2021-11-17	0.810000	0.854800	0.799096	0.849400	+4.864%	63,810	-95.291%
2021-11-16	0.790100	0.810000	0.750100	0.810000	+1.237%	25,792	-95.062%
2021-11-15	0.854150	0.864051	0.764201	0.800100	-3.602%	113,831	-95.001%

.dark-mode .lT748Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lT748Q{ color: #333333; background-color: white; border: 2px solid #333333; }DUNEWDune Acquisition Corporation Warrantstock NASDAQ

DUNEW
Dune Acquisition Corporation Warrant
stock NASDAQ