Dark

DWAC
Digital World Acquisition Corp. Class A Common Stock
stock NASDAQ

Inactive

Mar 25, 2024

49.95USD+35.219%(+13.01)22,155,930

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-36.94)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-25	40.510	52.8000	38.5500	49.950	+35.219%	22,155,930	0.000%
2024-03-22	44.200	48.0100	36.4400	36.940	-13.712%	9,915,264	+35.219%
2024-03-21	44.700	47.1900	40.0000	42.810	-0.210%	3,332,997	+16.678%
2024-03-20	38.390	44.8600	38.0900	42.900	+17.792%	5,094,908	+16.434%
2024-03-19	35.000	37.0000	32.1000	36.420	+2.375%	1,799,589	+37.150%
2024-03-18	40.080	40.0800	35.5500	35.575	-8.735%	1,595,423	+40.408%
2024-03-15	40.660	40.8000	38.8000	38.980	-5.112%	772,675	+28.143%
2024-03-14	39.420	41.9000	38.5900	41.080	+2.214%	844,039	+21.592%
2024-03-13	40.500	40.9600	39.5100	40.190	0.000%	488,160	+24.285%
2024-03-12	39.360	40.5500	38.5700	40.190	+2.814%	652,941	+24.285%
2024-03-11	39.730	39.9600	38.0600	39.090	-2.226%	934,544	+27.782%
2024-03-08	41.880	41.9000	39.6200	39.980	-3.126%	674,601	+24.937%
2024-03-07	41.680	42.1418	40.5500	41.270	+2.687%	1,064,100	+21.032%
2024-03-06	45.300	45.3000	39.8800	40.190	-13.570%	2,349,628	+24.285%
2024-03-05	49.020	49.9200	44.3200	46.500	+1.285%	3,308,293	+7.419%
2024-03-04	43.000	46.0000	41.5500	45.910	+17.899%	3,787,805	+8.800%
2024-03-01	38.480	40.7700	37.0000	38.940	-5.394%	2,023,358	+28.274%
2024-02-29	45.390	45.8000	36.8300	41.160	-8.857%	2,962,176	+21.356%
2024-02-28	44.990	47.0100	44.2700	45.160	-1.030%	818,683	+10.607%
2024-02-27	46.500	46.9800	45.1500	45.630	-3.388%	715,748	+9.467%
2024-02-26	47.860	48.5800	46.4400	47.230	-4.932%	1,464,563	+5.759%
2024-02-23	47.300	49.9900	46.0000	49.680	+6.427%	1,993,048	+0.543%
2024-02-22	43.990	46.7500	43.3000	46.680	+8.156%	1,099,405	+7.005%
2024-02-21	44.510	44.8500	42.0900	43.160	-3.832%	977,060	+15.732%
2024-02-20	49.000	49.0000	44.7200	44.880	-7.540%	1,501,833	+11.297%
2024-02-16	50.000	50.7060	48.1800	48.540	-3.995%	1,670,235	+2.905%
2024-02-15	55.000	56.2899	48.6001	50.560	+16.096%	7,279,760	-1.206%
2024-02-14	42.220	43.8300	41.6900	43.550	+5.397%	889,305	+14.696%
2024-02-13	44.580	44.5800	40.4000	41.320	-8.826%	1,709,691	+20.886%
2024-02-12	46.580	47.1949	44.2700	45.320	-3.636%	1,360,442	+10.216%
2024-02-09	47.720	48.2799	44.4600	47.030	-1.322%	2,026,037	+6.209%
2024-02-08	45.370	49.5000	43.0000	47.660	+4.426%	3,564,958	+4.805%
2024-02-07	45.550	46.7999	43.6800	45.640	+0.330%	1,469,693	+9.443%
2024-02-06	46.750	48.4500	42.8500	45.490	-4.393%	3,473,500	+9.804%
2024-02-05	41.740	47.5800	40.6300	47.580	+17.192%	6,301,481	+4.981%
2024-02-02	40.300	42.1800	38.0500	40.600	+0.945%	2,286,432	+23.030%
2024-02-01	39.750	41.5000	38.8800	40.220	+5.982%	2,372,366	+24.192%
2024-01-31	37.760	42.2500	37.0101	37.950	+0.397%	4,941,223	+31.621%
2024-01-30	34.670	39.5000	34.6700	37.800	+4.391%	2,886,410	+32.143%
2024-01-29	37.750	38.1700	34.6500	36.210	-5.160%	2,242,611	+37.945%
2024-01-26	36.210	40.5000	35.1400	38.180	+9.367%	6,043,452	+30.828%
2024-01-25	37.280	39.7000	31.9200	34.910	-8.493%	6,718,021	+43.082%
2024-01-24	44.250	49.6900	36.5100	38.150	-24.828%	15,155,815	+30.931%
2024-01-23	49.480	58.7200	40.1315	50.750	+2.133%	25,945,710	-1.576%
2024-01-22	29.330	50.2000	29.2100	49.690	+88.362%	29,654,376	+0.523%
2024-01-19	25.950	28.0500	25.1100	26.380	+3.127%	5,407,490	+89.348%
2024-01-18	24.180	26.5200	23.8000	25.580	+10.976%	7,780,399	+95.270%
2024-01-17	21.400	28.7000	20.4300	23.050	+3.132%	15,611,072	+116.703%
2024-01-16	18.490	22.9800	18.3800	22.350	+29.042%	8,054,556	+123.490%
2024-01-12	16.900	17.3800	16.9000	17.320	+2.364%	163,616	+188.395%
2024-01-11	17.080	17.2000	16.9000	16.920	-0.937%	123,679	+195.213%
2024-01-10	17.240	17.4000	17.0600	17.080	-0.871%	118,173	+192.447%
2024-01-09	17.080	17.3899	17.0800	17.230	-0.058%	81,508	+189.901%
2024-01-08	17.200	17.4133	17.0000	17.240	+0.058%	139,786	+189.733%
2024-01-05	17.300	17.5000	17.2000	17.230	-0.692%	91,470	+189.901%
2024-01-04	17.540	17.5400	17.2664	17.350	-0.516%	70,643	+187.896%
2024-01-03	17.570	17.5700	17.3500	17.440	-0.057%	73,312	+186.411%
2024-01-02	17.640	17.6400	17.2700	17.450	-0.286%	112,572	+186.246%
2023-12-29	17.630	17.7000	17.3000	17.500	-1.297%	243,128	+185.429%
2023-12-28	17.840	17.9320	17.5700	17.730	-1.226%	157,979	+181.726%
2023-12-27	18.230	18.3600	17.8800	17.950	-1.211%	297,907	+178.273%
2023-12-26	17.850	18.1900	17.5137	18.170	+7.071%	391,509	+174.904%
2023-12-22	17.210	17.4639	16.9700	16.970	-1.680%	193,983	+194.343%
2023-12-21	17.450	17.5800	17.2300	17.260	-1.032%	141,783	+189.397%
2023-12-20	17.440	17.8300	17.4100	17.440	-2.187%	244,187	+186.411%
2023-12-19	17.890	18.0000	17.6002	17.830	0.000%	210,979	+180.146%
2023-12-18	17.600	18.1000	17.3600	17.830	+1.364%	304,329	+180.146%
2023-12-15	18.000	18.0800	17.5200	17.590	-1.732%	211,817	+183.968%
2023-12-14	18.170	18.2000	17.7100	17.900	-0.279%	223,673	+179.050%
2023-12-13	17.600	18.0500	17.5100	17.950	+2.571%	310,071	+178.273%
2023-12-12	17.610	17.7500	17.3049	17.500	+0.865%	178,965	+185.429%
2023-12-11	17.360	17.8500	17.1700	17.350	+1.048%	204,661	+187.896%
2023-12-08	17.010	17.2400	16.9501	17.170	+0.586%	110,069	+190.914%
2023-12-07	17.190	17.3250	17.0700	17.070	-1.101%	98,449	+192.619%
2023-12-06	17.330	17.4400	17.2101	17.260	-0.174%	126,873	+189.397%
2023-12-05	17.660	18.2000	17.2600	17.290	-2.095%	212,355	+188.895%
2023-12-04	17.500	17.8499	17.2500	17.660	+1.030%	141,574	+182.843%
2023-12-01	17.250	17.5900	17.0000	17.480	+0.691%	183,081	+185.755%
2023-11-30	17.820	17.9000	17.1405	17.360	-1.754%	214,035	+187.730%
2023-11-29	18.050	18.1000	17.3900	17.670	-2.591%	277,838	+182.683%
2023-11-28	18.170	18.6299	17.7900	18.140	+0.332%	211,605	+175.358%
2023-11-27	18.400	19.5000	18.0200	18.080	-0.386%	566,407	+176.272%
2023-11-24	17.240	18.1703	17.2400	18.150	+6.389%	324,738	+175.207%
2023-11-22	17.730	17.7300	16.7800	17.060	-1.841%	256,317	+192.790%
2023-11-21	16.940	18.5000	16.7409	17.380	+4.573%	585,480	+187.399%
2023-11-20	16.620	16.8000	16.2500	16.620	+2.719%	210,526	+200.542%
2023-11-17	16.680	17.1562	15.8450	16.180	-2.998%	448,691	+208.714%
2023-11-16	16.320	16.8700	16.1601	16.680	+4.741%	290,596	+199.460%
2023-11-15	15.620	16.2799	15.6200	15.925	+1.920%	221,864	+213.658%
2023-11-14	15.980	15.9800	15.1900	15.625	+2.931%	233,935	+219.680%
2023-11-13	15.060	15.3400	14.7501	15.180	+0.264%	380,004	+229.051%
2023-11-10	15.090	15.3000	15.0101	15.140	+0.066%	74,753	+229.921%
2023-11-09	15.400	15.5000	14.9500	15.130	-1.625%	155,361	+230.139%
2023-11-08	15.410	15.7900	15.2500	15.380	-0.453%	191,777	+224.772%
2023-11-07	14.970	15.5000	14.9300	15.450	+2.522%	138,380	+223.301%
2023-11-06	14.930	15.2874	14.9100	15.070	+1.481%	179,054	+231.453%
2023-11-03	14.820	14.8900	14.7200	14.850	+1.227%	78,777	+236.364%
2023-11-02	14.680	14.7413	14.5100	14.670	+0.479%	117,904	+240.491%
2023-11-01	14.950	15.0194	14.6000	14.600	-2.145%	117,312	+242.123%
2023-10-31	15.140	15.1400	14.7600	14.920	-1.453%	109,213	+234.786%
2023-10-30	14.910	15.3458	14.8844	15.140	+3.770%	120,931	+229.921%
2023-10-27	14.320	14.8500	14.3200	14.590	+0.829%	76,718	+242.358%
2023-10-26	14.570	14.6825	14.4000	14.470	-0.686%	139,832	+245.197%
2023-10-25	14.720	14.9105	14.5580	14.570	-1.487%	66,519	+242.828%
2023-10-24	14.740	14.8300	14.6574	14.790	-0.337%	73,242	+237.728%
2023-10-23	14.970	15.0499	14.8100	14.840	-1.461%	140,172	+236.590%
2023-10-20	15.010	15.2000	14.9000	15.060	+0.601%	118,358	+231.673%
2023-10-19	14.920	15.0836	14.8000	14.970	-0.565%	101,341	+233.667%
2023-10-18	15.210	15.2800	14.9484	15.055	-1.473%	87,300	+231.783%
2023-10-17	15.420	15.6150	15.0500	15.280	-2.114%	115,549	+226.898%
2023-10-16	15.350	16.3000	15.3400	15.610	+0.580%	255,308	+219.987%
2023-10-13	15.500	15.5950	15.2900	15.520	-0.161%	146,786	+221.843%
2023-10-12	15.880	15.8800	15.3000	15.545	-1.986%	196,017	+221.325%
2023-10-11	15.860	16.0500	15.8000	15.860	-0.564%	71,598	+214.943%
2023-10-10	15.900	16.2091	15.8716	15.950	0.000%	103,678	+213.166%
2023-10-09	15.720	16.2200	15.7005	15.950	+0.758%	151,256	+213.166%
2023-10-06	15.790	16.1800	15.6700	15.830	0.000%	169,268	+215.540%
2023-10-05	15.910	16.1000	15.7500	15.830	-0.440%	152,022	+215.540%
2023-10-04	15.750	15.9700	15.6850	15.900	+1.145%	105,931	+214.151%
2023-10-03	15.300	15.9500	15.3000	15.720	+1.879%	139,384	+217.748%
2023-10-02	16.190	16.1900	15.3600	15.430	-6.029%	275,043	+223.720%
2023-09-29	16.390	16.5100	16.2000	16.420	+0.490%	145,611	+204.202%
2023-09-28	16.490	16.5500	16.2400	16.340	-1.209%	107,185	+205.692%
2023-09-27	16.590	16.6399	16.4100	16.540	-0.421%	75,086	+201.995%
2023-09-26	16.440	16.6800	16.2779	16.610	+0.789%	87,710	+200.722%
2023-09-25	16.460	16.5000	16.1901	16.480	+1.229%	130,282	+203.095%
2023-09-22	15.800	16.5000	15.6201	16.280	+3.694%	207,439	+206.818%
2023-09-21	15.880	15.9600	15.6200	15.700	-1.134%	103,536	+218.153%
2023-09-20	15.740	15.9100	15.5900	15.880	+1.082%	107,579	+214.547%
2023-09-19	15.750	15.8200	15.6500	15.710	-0.883%	84,636	+217.950%
2023-09-18	15.900	15.9600	15.7103	15.850	-0.938%	132,149	+215.142%
2023-09-15	16.240	16.2500	15.9100	16.000	-0.621%	126,111	+212.188%
2023-09-14	16.100	16.3500	16.0800	16.100	-0.556%	163,927	+210.248%
2023-09-13	16.050	16.3200	16.0500	16.190	+0.372%	99,289	+208.524%
2023-09-12	16.340	16.4000	16.0500	16.130	-1.285%	170,148	+209.671%
2023-09-11	16.730	16.9000	16.3200	16.340	-2.854%	203,535	+205.692%
2023-09-08	17.130	17.4500	16.7500	16.820	-2.662%	205,586	+196.968%
2023-09-07	17.500	17.5200	17.1100	17.280	-2.152%	320,330	+189.063%
2023-09-06	16.760	18.1300	16.7000	17.660	+3.214%	616,937	+182.843%
2023-09-05	15.960	18.9900	15.7710	17.110	+3.634%	1,974,434	+191.935%
2023-09-01	16.620	16.6200	16.3400	16.510	+0.548%	237,709	+202.544%
2023-08-31	15.670	16.5900	15.6000	16.420	+5.324%	666,315	+204.202%
2023-08-30	15.000	15.7900	14.9200	15.590	+3.933%	347,977	+220.398%
2023-08-29	14.900	15.1500	14.7047	15.000	-0.200%	186,708	+233.000%
2023-08-28	15.050	15.1522	14.5601	15.030	-1.507%	321,334	+232.335%
2023-08-25	13.140	15.3600	13.1100	15.260	+9.548%	957,354	+227.326%
2023-08-24	13.770	14.1584	13.7700	13.930	-0.358%	296,735	+258.579%
2023-08-23	14.800	14.8800	13.9600	13.980	-5.668%	427,600	+257.296%
2023-08-22	15.080	15.1500	14.8000	14.820	-1.919%	243,988	+237.045%
2023-08-21	15.330	15.6408	15.0500	15.110	+0.066%	262,534	+230.576%
2023-08-18	15.270	15.4200	14.9700	15.100	+0.399%	303,857	+230.795%
2023-08-17	16.770	16.9483	15.0300	15.040	-11.685%	650,380	+232.114%
2023-08-16	16.430	18.6800	16.2600	17.030	+1.793%	899,578	+193.306%
2023-08-15	17.450	17.4500	16.5656	16.730	-3.295%	359,666	+198.565%
2023-08-14	16.490	17.7800	16.3000	17.300	+4.280%	597,542	+188.728%
2023-08-11	16.400	16.7000	16.1200	16.590	-0.060%	426,577	+201.085%
2023-08-10	15.760	16.9800	15.5000	16.600	+11.037%	1,092,817	+200.904%
2023-08-09	15.140	15.2500	14.7500	14.950	-1.320%	477,239	+234.114%
2023-08-08	15.310	15.3100	15.0500	15.150	-1.815%	198,782	+229.703%
2023-08-07	15.600	15.6721	15.2000	15.430	-0.129%	296,903	+223.720%
2023-08-04	15.730	15.7500	15.3600	15.450	-0.771%	197,716	+223.301%
2023-08-03	15.750	15.8799	15.3500	15.570	-0.511%	261,194	+220.809%
2023-08-02	16.000	16.1100	14.9000	15.650	-5.893%	655,311	+219.169%
2023-08-01	16.700	16.8653	16.6166	16.630	-1.423%	233,295	+200.361%
2023-07-31	16.700	16.9900	16.5100	16.870	+1.811%	342,675	+196.088%
2023-07-28	16.500	16.8599	16.3800	16.570	+0.546%	332,178	+201.448%
2023-07-27	16.550	17.1600	16.2500	16.480	-1.080%	486,240	+203.095%
2023-07-26	16.240	16.7900	16.2400	16.660	+1.958%	568,030	+199.820%
2023-07-25	17.430	17.4405	16.0000	16.340	-7.317%	1,031,410	+205.692%
2023-07-24	19.000	19.0000	16.5000	17.630	-12.201%	3,197,933	+183.324%
2023-07-21	16.700	25.8500	16.2400	20.080	+50.299%	31,306,649	+148.755%
2023-07-20	13.420	14.0799	13.2300	13.360	-2.053%	2,421,875	+273.877%
2023-07-19	13.320	13.9499	13.1591	13.640	+3.490%	521,219	+266.202%
2023-07-18	13.120	13.4900	13.0500	13.180	-0.528%	257,091	+278.983%
2023-07-17	13.100	13.3400	13.0250	13.250	+3.113%	236,990	+276.981%
2023-07-14	13.050	13.1000	12.8200	12.850	-1.533%	172,111	+288.716%
2023-07-13	12.970	13.4600	12.9200	13.050	-0.077%	351,171	+282.759%
2023-07-12	13.380	13.4321	12.9600	13.060	-2.172%	322,433	+282.466%
2023-07-11	13.350	13.6300	13.2800	13.350	-0.743%	233,859	+274.157%
2023-07-10	13.760	13.8000	13.3100	13.450	-1.176%	260,293	+271.375%
2023-07-07	13.830	14.1691	13.5500	13.610	-2.086%	420,571	+267.010%
2023-07-06	14.660	14.6799	13.5000	13.900	-6.271%	636,355	+259.353%
2023-07-05	13.910	15.1500	13.4600	14.830	+17.233%	5,135,604	+236.817%
2023-07-03	12.560	12.6827	12.5600	12.650	+0.717%	70,761	+294.862%
2023-06-30	12.720	12.8500	12.5117	12.560	-0.946%	139,317	+297.691%
2023-06-29	12.740	12.7600	12.6000	12.680	+0.158%	142,149	+293.927%
2023-06-28	12.750	12.8800	12.6200	12.660	-0.706%	128,050	+294.550%
2023-06-27	12.660	12.7700	12.6101	12.750	+0.236%	73,852	+291.765%
2023-06-26	12.500	13.0067	12.5000	12.720	+2.087%	216,278	+292.689%
2023-06-23	12.510	12.6000	12.4000	12.460	-0.954%	128,538	+300.883%
2023-06-22	12.630	12.6947	12.5200	12.580	-1.256%	106,486	+297.059%
2023-06-21	12.710	12.8000	12.6900	12.740	-0.157%	87,484	+292.072%
2023-06-20	12.700	12.8100	12.6046	12.760	0.000%	175,552	+291.458%
2023-06-16	12.790	12.8200	12.6900	12.760	-0.468%	126,560	+291.458%
2023-06-15	12.850	12.9233	12.7500	12.820	-0.774%	136,350	+289.626%
2023-06-14	13.010	13.0247	12.8001	12.920	-0.996%	149,927	+286.610%
2023-06-13	12.890	13.1900	12.8000	13.050	+2.033%	241,156	+282.759%
2023-06-12	12.790	12.9299	12.7500	12.790	-0.156%	204,713	+290.539%
2023-06-09	13.050	13.4200	12.8000	12.810	-0.698%	417,580	+289.930%
2023-06-08	12.930	13.0000	12.8801	12.900	+0.155%	112,359	+287.209%
2023-06-07	12.910	13.0000	12.8700	12.880	-0.155%	110,628	+287.811%
2023-06-06	13.010	13.0500	12.8600	12.900	-0.463%	160,446	+287.209%
2023-06-05	12.921	13.0100	12.8900	12.960	+0.232%	117,409	+285.417%
2023-06-02	12.880	12.9891	12.8600	12.930	+0.623%	126,714	+286.311%
2023-06-01	12.840	12.9600	12.8000	12.850	-0.233%	120,248	+288.716%
2023-05-31	12.840	12.9399	12.8300	12.880	+0.078%	76,464	+287.811%
2023-05-30	13.010	13.0300	12.8500	12.870	-1.228%	154,927	+288.112%
2023-05-26	13.210	13.3500	12.9600	13.030	-1.512%	154,223	+283.346%
2023-05-25	13.190	13.7000	12.8706	13.230	-1.489%	266,335	+277.551%
2023-05-24	13.460	13.5000	13.3100	13.430	-0.739%	102,129	+271.929%
2023-05-23	13.280	13.6300	13.2586	13.530	+1.883%	134,488	+269.180%
2023-05-22	13.250	13.4300	13.2000	13.280	-0.075%	137,066	+276.130%
2023-05-19	13.250	13.3588	13.1500	13.290	+0.835%	98,446	+275.847%
2023-05-18	13.270	13.3600	13.1300	13.180	-0.678%	111,354	+278.983%
2023-05-17	13.520	13.5200	13.2001	13.270	+0.075%	106,880	+276.413%
2023-05-16	13.680	13.6800	13.2600	13.260	-0.897%	97,676	+276.697%
2023-05-15	13.600	13.8799	13.3000	13.380	-1.036%	129,215	+273.318%
2023-05-12	13.820	13.9500	13.4501	13.520	-2.943%	127,467	+269.453%
2023-05-11	13.590	14.0800	13.2000	13.930	+2.577%	296,999	+258.579%
2023-05-10	13.190	13.8100	13.1020	13.580	+1.117%	373,563	+267.820%
2023-05-09	12.960	13.8480	12.9115	13.430	+3.627%	670,039	+271.929%
2023-05-08	12.920	13.0350	12.9200	12.960	+0.310%	103,280	+285.417%
2023-05-05	12.910	13.0200	12.8957	12.920	-0.462%	126,587	+286.610%
2023-05-04	12.930	12.9800	12.8000	12.980	+0.387%	99,697	+284.823%
2023-05-03	12.920	12.9800	12.8101	12.930	+0.233%	132,438	+286.311%
2023-05-02	12.920	13.0200	12.8000	12.900	-1.074%	145,603	+287.209%
2023-05-01	13.020	13.0818	12.9100	13.040	-0.306%	132,864	+283.052%
2023-04-28	13.170	13.1800	13.0200	13.080	-0.076%	128,922	+281.881%
2023-04-27	13.070	13.1200	12.9800	13.090	+0.230%	81,926	+281.589%
2023-04-26	13.370	13.3701	12.9200	13.060	-2.246%	217,743	+282.466%
2023-04-25	13.460	13.5700	13.2100	13.360	-0.447%	208,096	+273.877%
2023-04-24	13.010	13.7000	12.9300	13.420	+2.914%	526,763	+272.206%
2023-04-21	12.980	13.3630	12.9800	13.040	+0.695%	174,692	+283.052%
2023-04-20	13.000	13.1000	12.9100	12.950	-0.690%	134,252	+285.714%
2023-04-19	13.020	13.1500	12.9500	13.040	-0.912%	193,747	+283.052%
2023-04-18	13.280	13.5000	13.1600	13.160	-1.423%	153,745	+279.559%
2023-04-17	13.200	13.4000	13.0999	13.350	+1.753%	203,974	+274.157%
2023-04-14	13.160	13.3600	13.0400	13.120	-0.152%	171,733	+280.716%
2023-04-13	13.000	13.1500	12.9000	13.140	+0.999%	217,657	+280.137%
2023-04-12	13.130	13.2500	12.9000	13.010	-0.687%	196,383	+283.935%
2023-04-11	13.180	13.3000	13.0800	13.100	-0.682%	266,948	+281.298%
2023-04-10	13.150	13.3400	12.9200	13.190	-1.124%	370,021	+278.696%
2023-04-06	13.580	13.6261	13.1000	13.340	-1.767%	332,359	+274.438%
2023-04-05	13.830	13.9886	13.2400	13.580	-3.207%	528,014	+267.820%
2023-04-04	14.810	14.8800	13.7600	14.030	-8.000%	1,817,026	+256.023%
2023-04-03	14.250	16.0000	14.1000	15.250	+8.541%	2,548,555	+227.541%
2023-03-31	14.070	14.5300	13.5200	14.050	+7.580%	2,406,318	+255.516%
2023-03-30	13.190	13.2801	13.0500	13.060	-0.229%	699,632	+282.466%
2023-03-29	13.450	13.5000	13.0000	13.090	-1.874%	250,155	+281.589%
2023-03-28	13.370	13.6250	13.3200	13.340	-2.128%	174,756	+274.438%
2023-03-27	13.250	13.9100	13.0100	13.630	+5.495%	422,312	+266.471%
2023-03-24	13.500	13.5000	12.9036	12.920	-4.296%	242,834	+286.610%
2023-03-23	13.300	13.5000	12.9600	13.500	+1.504%	323,576	+270.000%
2023-03-22	13.510	13.6300	12.9500	13.300	-2.421%	448,875	+275.564%
2023-03-21	13.970	14.7700	13.0750	13.630	-1.730%	1,476,550	+266.471%
2023-03-20	12.500	15.2500	12.4000	13.870	+10.960%	4,212,058	+260.130%
2023-03-17	12.440	12.7900	12.4050	12.500	-0.557%	272,036	+299.600%
2023-03-16	12.560	12.5900	12.3400	12.570	+0.480%	240,563	+297.375%
2023-03-15	12.640	12.9399	12.4800	12.510	-5.585%	413,936	+299.281%
2023-03-14	13.350	13.4800	13.1600	13.250	+0.151%	149,007	+276.981%
2023-03-13	13.190	13.3400	12.6522	13.230	-3.642%	500,265	+277.551%
2023-03-10	14.010	14.1709	13.3800	13.730	-2.138%	323,236	+263.802%
2023-03-09	14.300	14.3000	14.0200	14.030	-1.405%	180,226	+256.023%
2023-03-08	14.370	14.3900	14.2100	14.230	-0.490%	121,446	+251.019%
2023-03-07	14.470	14.5500	14.2713	14.300	-1.853%	140,102	+249.301%
2023-03-06	14.520	14.6300	14.3300	14.570	+0.691%	220,898	+242.828%
2023-03-03	14.360	14.5491	14.2300	14.470	+0.069%	269,526	+245.197%
2023-03-02	14.750	14.7500	14.1001	14.460	-2.033%	355,974	+245.436%
2023-03-01	14.880	14.8800	14.6100	14.760	-0.203%	144,084	+238.415%
2023-02-28	14.970	15.1400	14.7400	14.790	-1.202%	331,879	+237.728%
2023-02-27	14.730	15.0500	14.6500	14.970	+2.184%	171,441	+233.667%
2023-02-24	14.750	14.8900	14.5300	14.650	-1.080%	125,777	+240.956%
2023-02-23	15.020	15.0200	14.6500	14.810	-0.403%	159,450	+237.272%
2023-02-22	14.920	15.0700	14.6300	14.870	-0.933%	305,602	+235.911%
2023-02-21	15.050	15.2000	14.8200	15.010	-0.199%	251,221	+232.778%
2023-02-17	15.140	15.2000	14.9201	15.040	-0.595%	159,505	+232.114%
2023-02-16	15.080	15.3800	15.0800	15.130	+0.199%	180,500	+230.139%
2023-02-15	14.870	15.2699	14.8700	15.100	+0.667%	188,229	+230.795%
2023-02-14	14.810	15.1800	14.7300	15.000	+1.283%	188,187	+233.000%
2023-02-13	14.950	15.1100	14.7000	14.810	-1.332%	373,884	+237.272%
2023-02-10	15.090	15.4900	15.0000	15.010	-0.728%	232,241	+232.778%
2023-02-09	15.850	15.8500	15.0100	15.120	-3.325%	304,833	+230.357%
2023-02-08	15.800	15.9400	15.4800	15.640	-0.572%	159,556	+219.373%
2023-02-07	15.990	16.0800	15.4501	15.730	-1.933%	197,757	+217.546%
2023-02-06	15.750	16.1700	15.7400	16.040	-0.249%	255,982	+211.409%
2023-02-03	16.600	17.0200	15.7100	16.080	-4.655%	483,045	+210.634%
2023-02-02	15.320	17.6300	15.2563	16.865	+9.941%	1,440,920	+196.176%
2023-02-01	15.390	15.4650	14.9500	15.340	+0.196%	332,947	+225.619%
2023-01-31	15.500	15.5000	15.1600	15.310	-0.584%	291,197	+226.257%
2023-01-30	15.320	15.5300	15.0800	15.400	+0.522%	305,497	+224.351%
2023-01-27	15.170	15.5800	14.9001	15.320	+0.065%	581,814	+226.044%
2023-01-26	15.010	15.3500	14.7100	15.310	+2.752%	683,023	+226.257%
2023-01-25	14.500	14.9650	14.1601	14.900	+2.901%	738,160	+235.235%
2023-01-24	15.090	15.1899	14.3300	14.480	-3.979%	950,136	+244.959%
2023-01-23	15.330	15.4100	14.7200	15.080	-3.704%	1,363,486	+231.233%
2023-01-20	15.700	16.0600	15.6500	15.660	+0.320%	441,339	+218.966%
2023-01-19	16.000	16.2400	15.5100	15.610	-2.802%	462,101	+219.987%
2023-01-18	17.450	17.4500	15.2500	16.060	-7.488%	1,169,863	+211.021%
2023-01-17	18.090	18.7700	16.7700	17.360	-3.716%	759,854	+187.730%
2023-01-13	16.440	18.4400	16.4000	18.030	+7.003%	575,997	+177.038%
2023-01-12	16.620	16.8800	16.2000	16.850	+1.323%	235,704	+196.439%
2023-01-11	16.090	16.7400	16.0100	16.630	+4.133%	247,484	+200.361%
2023-01-10	15.990	16.1300	15.6400	15.970	-1.359%	212,919	+212.774%
2023-01-09	16.000	16.3478	15.7201	16.190	+1.696%	307,958	+208.524%
2023-01-06	15.930	15.9700	15.4500	15.920	+0.252%	206,461	+213.756%
2023-01-05	15.390	15.8800	15.0500	15.880	+1.535%	254,554	+214.547%
2023-01-04	15.570	15.6900	14.9800	15.640	-0.887%	401,490	+219.373%
2023-01-03	15.310	15.8500	14.8700	15.780	+5.200%	520,898	+216.540%
2022-12-30	14.980	15.2100	14.8000	15.000	+0.134%	538,436	+233.000%
2022-12-29	15.540	15.7500	14.8400	14.980	-3.479%	709,727	+233.445%
2022-12-28	15.250	16.3499	15.1000	15.520	+1.904%	935,324	+221.843%
2022-12-27	16.680	16.9100	15.2300	15.230	-10.988%	599,783	+227.971%
2022-12-23	16.930	17.1500	16.5100	17.110	0.000%	304,362	+191.935%
2022-12-22	18.070	18.2400	16.5700	17.110	-7.514%	493,907	+191.935%
2022-12-21	17.000	18.5000	16.8900	18.500	+9.792%	430,923	+170.000%
2022-12-20	17.000	17.8799	16.6300	16.850	-1.231%	475,122	+196.439%
2022-12-19	18.830	19.2000	17.0100	17.060	-11.238%	909,141	+192.790%
2022-12-16	19.120	20.3300	19.1100	19.220	-4.568%	762,646	+159.886%
2022-12-15	21.710	21.7500	19.2500	20.140	-6.020%	1,080,885	+148.014%
2022-12-14	20.400	22.6800	19.9400	21.430	+4.029%	1,370,052	+133.084%
2022-12-13	21.290	21.6000	20.5200	20.600	-3.241%	421,906	+142.476%
2022-12-12	21.350	21.3900	20.8800	21.290	-1.708%	729,815	+134.617%
2022-12-09	21.600	21.9400	21.1100	21.660	-0.824%	282,878	+130.609%
2022-12-08	21.350	21.8700	21.2082	21.840	+1.629%	341,212	+128.709%
2022-12-07	21.000	21.6000	20.8000	21.490	+0.186%	372,609	+132.434%
2022-12-06	22.020	22.1156	21.1300	21.450	-3.639%	607,960	+132.867%
2022-12-05	22.600	22.7000	21.7000	22.260	-2.497%	355,803	+124.394%
2022-12-02	22.010	23.0000	21.7819	22.830	+2.056%	301,817	+118.791%
2022-12-01	22.750	23.0900	22.1500	22.370	-1.929%	479,010	+123.290%
2022-11-30	23.260	23.8400	22.7500	22.810	-3.019%	629,765	+118.983%
2022-11-29	24.400	24.4023	23.1100	23.520	-3.409%	706,115	+112.372%
2022-11-28	23.870	24.6600	23.7500	24.350	-1.735%	779,229	+105.133%
2022-11-25	23.500	25.1790	23.1080	24.780	+6.443%	1,120,620	+101.574%
2022-11-23	22.020	23.7800	21.8000	23.280	+2.420%	1,136,869	+114.562%
2022-11-22	21.500	24.5800	21.1500	22.730	+5.721%	3,167,471	+119.754%
2022-11-21	20.690	21.5000	19.5000	21.500	+0.561%	1,477,766	+132.326%
2022-11-18	20.160	22.4199	20.0000	21.380	+7.222%	2,619,185	+133.630%
2022-11-17	19.870	20.8600	19.2300	19.940	-6.341%	2,802,666	+150.502%
2022-11-16	24.440	25.1499	20.8000	21.290	-16.082%	8,427,885	+134.617%
2022-11-15	27.960	28.1000	24.7800	25.370	-8.839%	5,827,545	+96.886%
2022-11-14	25.890	28.8500	25.5100	27.830	+10.921%	8,379,002	+79.483%
2022-11-11	22.920	25.4400	22.4500	25.090	+10.237%	5,535,314	+99.083%
2022-11-10	20.480	24.4900	20.4300	22.760	+0.931%	4,950,200	+119.464%
2022-11-09	23.030	24.6999	21.5300	22.550	-19.694%	7,335,549	+121.508%
2022-11-08	26.580	29.6503	24.6000	28.080	-3.505%	23,532,625	+77.885%
2022-11-07	22.470	29.8000	20.6000	29.100	+66.476%	33,331,276	+71.649%
2022-11-04	17.000	18.2800	16.5701	17.480	+7.042%	1,184,290	+185.755%
2022-11-03	16.440	16.6800	16.0800	16.330	+0.740%	563,343	+205.879%
2022-11-02	16.800	16.8000	16.1600	16.210	-2.701%	329,360	+208.143%
2022-11-01	16.960	17.0000	16.4500	16.660	-0.359%	587,339	+199.820%
2022-10-31	17.000	17.0000	16.2800	16.720	-2.050%	436,479	+198.744%
2022-10-28	16.400	17.0900	15.5700	17.070	+3.832%	987,455	+192.619%
2022-10-27	17.110	17.1700	16.3500	16.440	-3.972%	285,613	+203.832%
2022-10-26	17.090	17.4350	16.7601	17.120	-0.465%	351,490	+191.764%
2022-10-25	16.230	17.2272	16.1816	17.200	+5.977%	557,377	+190.407%
2022-10-24	16.570	16.7699	16.0900	16.230	-3.220%	446,971	+207.763%
2022-10-21	16.270	16.8300	16.0600	16.770	+3.839%	549,788	+197.853%
2022-10-20	16.330	16.5800	16.0500	16.150	-0.738%	472,071	+209.288%
2022-10-19	16.500	16.6017	16.0849	16.270	-1.632%	311,254	+207.007%
2022-10-18	16.450	17.1700	16.0400	16.540	+2.669%	1,637,582	+201.995%
2022-10-17	17.550	17.5700	16.0400	16.110	-7.890%	1,071,972	+210.056%
2022-10-14	17.910	18.3000	16.7700	17.490	-4.426%	1,167,140	+185.592%
2022-10-13	17.210	21.8800	17.0900	18.300	+14.662%	10,682,342	+172.951%
2022-10-12	16.250	16.4800	15.9000	15.960	-1.115%	445,401	+212.970%
2022-10-11	15.900	16.2500	15.5850	16.140	+0.812%	317,925	+209.480%
2022-10-10	17.020	17.3500	16.0000	16.010	-7.564%	702,944	+211.993%
2022-10-07	17.560	17.7900	16.8600	17.320	-1.479%	316,425	+188.395%
2022-10-06	17.240	18.1100	17.1700	17.580	+2.507%	353,736	+184.130%
2022-10-05	17.530	17.5300	16.9100	17.150	+0.292%	419,977	+191.254%
2022-10-04	18.500	18.7600	17.0000	17.100	-5.263%	1,219,651	+192.105%

.dark-mode .R5r8Lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5r8Lq{ color: #333333; background-color: white; border: 2px solid #333333; }DWACDigital World Acquisition Corp. Class A Common Stockstock NASDAQ

DWAC
Digital World Acquisition Corp. Class A Common Stock
stock NASDAQ