Dark

DWACW
Digital World Acquisition Corp. Warrants
stock NASDAQ

Inactive

Mar 25, 2024

23.15USD+26.021%(+4.78)720,379

Pre-market

0.00USD-100.000%(-18.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-25	19.7400	24.3000	18.9700	23.1500	+26.021%	720,379	0.000%
2024-03-22	20.6800	21.1900	18.1200	18.3700	-6.276%	418,694	+26.021%
2024-03-21	20.0100	21.4000	19.0000	19.6000	+2.296%	157,812	+18.112%
2024-03-20	18.4900	20.2600	18.2100	19.1600	+7.099%	216,958	+20.825%
2024-03-19	16.9900	18.0000	15.4400	17.8900	+5.670%	140,056	+29.402%
2024-03-18	17.6900	18.2000	16.9100	16.9300	-4.242%	76,717	+36.740%
2024-03-15	17.7500	17.9600	17.5000	17.6800	-1.669%	40,078	+30.939%
2024-03-14	17.6500	17.9800	17.1500	17.9800	+3.155%	40,907	+28.754%
2024-03-13	17.8900	18.0000	17.3000	17.4300	-1.913%	56,100	+32.817%
2024-03-12	17.4300	18.0000	17.3100	17.7700	+2.717%	35,490	+30.276%
2024-03-11	17.8400	18.0229	17.2500	17.3000	-2.590%	48,183	+33.815%
2024-03-08	18.0600	18.1500	17.3100	17.7600	-1.634%	45,782	+30.349%
2024-03-07	18.3800	18.4900	17.7800	18.0550	+3.526%	66,810	+28.219%
2024-03-06	19.6400	19.6400	17.4100	17.4400	-11.696%	101,437	+32.741%
2024-03-05	20.2700	20.9000	18.6200	19.7500	+1.752%	162,035	+17.215%
2024-03-04	17.5100	19.4400	17.5100	19.4100	+17.069%	176,858	+19.268%
2024-03-01	16.2600	16.8800	15.5700	16.5800	-5.795%	132,734	+39.626%
2024-02-29	19.4600	19.7500	15.4300	17.6000	-11.691%	243,203	+31.534%
2024-02-28	20.3000	20.4900	19.7200	19.9300	-0.895%	78,433	+16.157%
2024-02-27	20.4800	20.7299	19.8000	20.1100	-3.734%	67,163	+15.117%
2024-02-26	20.8800	21.1200	20.2500	20.8900	+0.048%	97,696	+10.819%
2024-02-23	20.2000	21.0000	19.6049	20.8800	+3.829%	120,277	+10.872%
2024-02-22	19.4400	20.1100	19.2800	20.1100	+4.849%	116,256	+15.117%
2024-02-21	19.8400	19.9000	18.8500	19.1800	-3.763%	132,829	+20.699%
2024-02-20	20.0300	20.2000	19.2100	19.9300	-0.300%	176,512	+16.157%
2024-02-16	20.2400	20.2755	18.7700	19.9900	+0.705%	160,502	+15.808%
2024-02-15	21.5000	21.5000	18.0000	19.8500	+26.272%	750,570	+16.625%
2024-02-14	15.1200	16.0000	14.5000	15.7200	+7.967%	90,388	+47.265%
2024-02-13	15.3700	15.6100	14.0000	14.5600	-8.428%	157,578	+58.997%
2024-02-12	16.3500	16.3500	15.6300	15.9000	-2.633%	53,913	+45.597%
2024-02-09	16.3500	16.3500	15.1500	16.3300	+3.159%	122,397	+41.764%
2024-02-08	15.5900	16.4300	15.0100	15.8300	+2.129%	156,211	+46.241%
2024-02-07	15.2500	15.9900	14.7000	15.5000	+0.259%	89,882	+49.355%
2024-02-06	16.3400	16.5800	14.5100	15.4600	-3.980%	206,533	+49.741%
2024-02-05	15.2400	16.4700	14.9000	16.1008	+6.628%	273,505	+43.782%
2024-02-02	14.8900	15.8900	14.6000	15.1000	+2.373%	174,511	+53.311%
2024-02-01	15.4800	15.4800	14.4200	14.7500	+3.654%	98,381	+56.949%
2024-01-31	14.1000	15.3600	13.6900	14.2300	+4.632%	168,336	+62.684%
2024-01-30	12.8600	14.2500	12.8515	13.6000	+4.055%	82,914	+70.221%
2024-01-29	13.4700	13.6800	12.4000	13.0700	-5.290%	113,996	+77.123%
2024-01-26	11.9600	13.8500	11.9600	13.8000	+18.659%	233,756	+67.754%
2024-01-25	12.2300	13.7400	10.6979	11.6300	-6.736%	327,173	+99.054%
2024-01-24	16.0000	17.2400	12.1200	12.4700	-30.722%	772,112	+85.646%
2024-01-23	18.5200	20.0300	13.0500	18.0000	-2.703%	1,098,210	+28.611%
2024-01-22	13.8800	18.7000	12.9600	18.5000	+68.182%	1,517,473	+25.135%
2024-01-19	9.6800	11.6000	9.3900	11.0000	+16.402%	381,733	+110.455%
2024-01-18	8.8300	9.8000	8.6400	9.4500	+14.686%	300,426	+144.974%
2024-01-17	7.3900	9.8000	6.5100	8.2399	+15.465%	559,583	+180.950%
2024-01-16	5.7200	7.2400	5.7200	7.1363	+31.424%	366,207	+224.398%
2024-01-12	5.4200	5.5800	5.3500	5.4300	+1.117%	21,784	+326.335%
2024-01-11	5.3500	5.5400	5.3000	5.3700	-2.006%	28,300	+331.099%
2024-01-10	5.3900	5.5175	5.2850	5.4799	+1.574%	13,942	+322.453%
2024-01-09	5.4400	5.5767	5.2000	5.3950	-2.087%	12,052	+329.101%
2024-01-08	5.6000	5.6000	5.4200	5.5100	-0.542%	9,535	+320.145%
2024-01-05	5.5000	5.5800	5.4500	5.5400	+1.465%	9,416	+317.870%
2024-01-04	5.5000	5.5600	5.4450	5.4600	+0.183%	15,141	+323.993%
2024-01-03	5.4000	5.5000	5.1500	5.4500	+2.830%	8,013	+324.771%
2024-01-02	5.0100	5.4500	5.0100	5.3000	+2.119%	16,226	+336.792%
2023-12-29	5.5400	5.6100	5.1765	5.1900	-7.323%	62,108	+346.050%
2023-12-28	5.7500	5.8000	5.5500	5.6001	-2.437%	16,038	+313.385%
2023-12-27	5.7300	5.8000	5.6100	5.7400	+3.797%	22,390	+303.310%
2023-12-26	5.5000	5.7350	5.5000	5.5300	+7.588%	36,696	+318.626%
2023-12-22	5.3400	5.4992	4.8900	5.1400	-4.638%	44,603	+350.389%
2023-12-21	5.4900	5.6143	5.3300	5.3900	-1.101%	26,232	+329.499%
2023-12-20	5.4600	5.7400	5.3700	5.4500	-2.679%	31,539	+324.771%
2023-12-19	5.8200	5.8999	5.5100	5.6000	-2.568%	31,509	+313.393%
2023-12-18	5.8500	5.9400	5.5736	5.7476	+1.727%	21,354	+302.777%
2023-12-15	5.6600	5.8499	5.6101	5.6500	-2.249%	11,367	+309.735%
2023-12-14	5.8800	6.0500	5.6700	5.7800	-1.027%	27,703	+300.519%
2023-12-13	5.7500	5.8500	5.6800	5.8400	+1.565%	33,825	+296.404%
2023-12-12	5.8200	5.9400	5.7500	5.7500	+0.174%	7,632	+302.609%
2023-12-11	5.7600	5.9800	5.6700	5.7400	-1.712%	19,905	+303.310%
2023-12-08	5.9900	5.9900	5.6500	5.8400	-2.476%	9,741	+296.404%
2023-12-07	5.9100	5.9883	5.8217	5.9883	+1.325%	4,530	+286.587%
2023-12-06	5.9800	6.0499	5.8600	5.9100	-0.839%	6,458	+291.709%
2023-12-05	5.9800	6.1900	5.9000	5.9600	+0.846%	13,278	+288.423%
2023-12-04	6.0000	6.0000	5.8100	5.9100	-2.152%	10,792	+291.709%
2023-12-01	6.1900	6.2400	5.8100	6.0400	+1.003%	20,909	+283.278%
2023-11-30	5.8500	6.2700	5.8000	5.9800	-0.333%	37,725	+287.124%
2023-11-29	6.3800	6.4700	5.9500	6.0000	-5.956%	30,221	+285.833%
2023-11-28	6.3500	6.6700	6.3400	6.3800	-0.932%	41,895	+262.853%
2023-11-27	6.2400	6.7500	6.1700	6.4400	+4.715%	94,941	+259.472%
2023-11-24	5.5400	6.2500	5.5400	6.1500	+2.843%	16,870	+276.423%
2023-11-22	6.0900	6.1100	5.9230	5.9800	-0.167%	18,744	+287.124%
2023-11-21	5.6750	6.1000	5.6737	5.9900	+6.774%	76,513	+286.477%
2023-11-20	5.3900	5.7399	5.1400	5.6100	+2.372%	26,287	+312.656%
2023-11-17	5.7000	5.7500	5.2300	5.4800	+0.550%	28,968	+322.445%
2023-11-16	5.1200	5.6500	5.1200	5.4500	+6.863%	61,163	+324.771%
2023-11-15	5.2000	5.3500	5.1000	5.1000	-1.354%	31,423	+353.922%
2023-11-14	5.1100	5.3300	5.0000	5.1700	+6.160%	56,424	+347.776%
2023-11-13	5.2600	5.2600	4.6000	4.8700	-2.248%	28,098	+375.359%
2023-11-10	4.9600	5.1000	4.7800	4.9820	+1.055%	13,567	+364.673%
2023-11-09	5.0800	5.1000	4.7000	4.9300	-1.793%	10,103	+369.574%
2023-11-08	5.1300	5.2000	5.0000	5.0200	+0.400%	25,073	+361.155%
2023-11-07	4.7500	5.0700	4.7500	5.0000	+5.042%	41,814	+363.000%
2023-11-06	4.6800	4.9000	4.5000	4.7600	+6.488%	67,101	+386.345%
2023-11-03	4.7000	4.7000	4.4500	4.4700	-5.497%	19,280	+417.897%
2023-11-02	4.4900	4.7400	4.3600	4.7300	+2.826%	16,073	+389.429%
2023-11-01	4.4900	4.6200	4.1900	4.6000	+2.679%	14,972	+403.261%
2023-10-31	4.4100	4.7300	4.2800	4.4800	-2.183%	23,231	+416.741%
2023-10-30	4.3500	4.6500	4.3500	4.5800	+4.805%	27,282	+405.459%
2023-10-27	4.4200	4.5100	4.3500	4.3700	-0.682%	16,649	+429.748%
2023-10-26	4.4300	4.4900	4.3500	4.4000	-0.258%	8,502	+426.136%
2023-10-25	4.4500	4.5200	4.3500	4.4114	+0.717%	26,967	+424.777%
2023-10-24	4.3700	4.5200	4.3500	4.3800	+0.229%	16,056	+428.539%
2023-10-23	4.3500	4.4900	4.3500	4.3700	+0.460%	20,999	+429.748%
2023-10-20	4.4700	4.5560	4.3500	4.3500	-5.435%	70,550	+432.184%
2023-10-19	4.5800	4.7300	4.3000	4.6000	+4.545%	17,552	+403.261%
2023-10-18	4.5500	4.5500	4.4000	4.4000	-1.345%	10,783	+426.136%
2023-10-17	4.6300	4.7199	4.4600	4.4600	-2.407%	15,516	+419.058%
2023-10-16	4.4500	4.8800	4.4500	4.5700	+1.330%	34,266	+406.565%
2023-10-13	4.5100	4.7400	4.5000	4.5100	-1.096%	24,399	+413.304%
2023-10-12	4.7000	4.7500	4.5500	4.5600	-2.979%	66,554	+407.675%
2023-10-11	4.9000	4.9000	4.7000	4.7000	-1.879%	8,922	+392.553%
2023-10-10	4.6600	4.8500	4.5750	4.7900	+0.630%	8,764	+383.299%
2023-10-09	4.9400	4.9500	4.5500	4.7600	+2.146%	38,765	+386.345%
2023-10-06	4.7200	4.8500	4.3300	4.6600	-3.719%	62,708	+396.781%
2023-10-05	4.8200	4.9000	4.4800	4.8400	+0.207%	84,839	+378.306%
2023-10-04	4.9600	4.9600	4.7400	4.8300	-0.412%	13,860	+379.296%
2023-10-03	4.9000	4.9500	4.7434	4.8500	-0.411%	17,454	+377.320%
2023-10-02	4.9800	5.1500	4.8000	4.8700	-0.612%	42,589	+375.359%
2023-09-29	4.9900	5.0400	4.9000	4.9000	-0.810%	21,271	+372.449%
2023-09-28	5.0000	5.0300	4.8900	4.9400	-1.789%	16,448	+368.623%
2023-09-27	4.9500	5.0300	4.8700	5.0300	+0.802%	8,718	+360.239%
2023-09-26	4.8700	5.1100	4.8000	4.9900	+1.874%	32,065	+363.928%
2023-09-25	5.1100	5.1100	4.7500	4.8982	-3.006%	19,825	+372.623%
2023-09-22	5.1200	5.1200	4.5100	5.0500	+0.198%	32,110	+358.416%
2023-09-21	5.0000	5.2600	4.9100	5.0400	-0.982%	13,390	+359.325%
2023-09-20	5.0700	5.1700	5.0200	5.0900	+1.394%	18,108	+354.813%
2023-09-19	5.0100	5.0900	4.9800	5.0200	-0.794%	13,100	+361.155%
2023-09-18	4.9600	5.3600	4.9001	5.0602	+0.401%	15,208	+357.492%
2023-09-15	5.0516	5.1500	5.0000	5.0400	-0.787%	10,123	+359.325%
2023-09-14	5.0100	5.1000	4.9700	5.0800	-0.392%	11,957	+355.709%
2023-09-13	5.0001	5.2900	4.9800	5.1000	+2.000%	19,310	+353.922%
2023-09-12	5.2000	5.2000	5.0000	5.0000	-2.534%	22,146	+363.000%
2023-09-11	5.2500	5.3900	4.9900	5.1300	-3.571%	17,744	+351.267%
2023-09-08	5.2500	5.3300	4.9700	5.3200	+0.662%	25,580	+335.150%
2023-09-07	5.2100	5.4000	5.2100	5.2850	-0.283%	38,766	+338.032%
2023-09-06	4.9900	5.6300	4.8000	5.3000	+4.126%	201,644	+336.792%
2023-09-05	3.8600	6.3900	3.8600	5.0900	+27.250%	352,108	+354.813%
2023-09-01	4.0100	4.0100	3.9000	4.0000	-0.249%	51,894	+478.750%
2023-08-31	4.4000	4.4000	3.8800	4.0100	-1.232%	71,392	+477.307%
2023-08-30	4.1700	4.1700	3.8100	4.0600	+7.407%	63,109	+470.197%
2023-08-29	3.6501	3.9000	3.6501	3.7800	+2.162%	47,260	+512.434%
2023-08-28	3.7700	3.9200	3.6129	3.7000	-4.884%	46,512	+525.676%
2023-08-25	3.4400	3.9000	3.3400	3.8900	+4.290%	179,134	+495.116%
2023-08-24	4.5100	4.5100	3.6500	3.7300	-6.045%	64,047	+520.643%
2023-08-23	4.6500	4.6500	3.9700	3.9700	-12.555%	84,559	+483.123%
2023-08-22	4.9550	4.9725	4.5200	4.5400	-9.200%	53,699	+409.912%
2023-08-21	5.1000	5.2600	4.9500	5.0000	-4.398%	27,230	+363.000%
2023-08-18	5.0100	5.2500	4.9100	5.2300	+3.564%	24,782	+342.639%
2023-08-17	5.8100	5.8700	4.8500	5.0500	-14.840%	99,174	+358.416%
2023-08-16	5.6100	6.5000	5.5773	5.9300	+2.684%	117,319	+290.388%
2023-08-15	5.7950	5.9999	5.6001	5.7750	-1.113%	34,615	+300.866%
2023-08-14	5.8100	6.1000	5.6800	5.8400	+0.172%	109,439	+296.404%
2023-08-11	5.7400	5.9415	5.6200	5.8300	+0.172%	29,705	+297.084%
2023-08-10	5.4900	6.1000	5.3500	5.8200	+14.250%	107,237	+297.766%
2023-08-09	5.2400	5.3512	5.0200	5.0941	-2.600%	64,950	+354.447%
2023-08-08	5.3500	5.4400	5.2300	5.2301	-1.039%	58,365	+342.630%
2023-08-07	5.3000	5.4400	5.2000	5.2850	+0.190%	82,110	+338.032%
2023-08-04	5.1600	5.3500	5.0500	5.2750	+6.137%	63,393	+338.863%
2023-08-03	5.0100	5.4200	4.9700	4.9700	-1.389%	54,625	+365.795%
2023-08-02	5.2600	5.3900	5.0200	5.0400	-6.320%	50,355	+359.325%
2023-08-01	5.4800	5.5300	5.3200	5.3800	-2.004%	53,197	+330.297%
2023-07-31	5.3000	5.6000	5.2600	5.4900	+5.172%	84,326	+321.676%
2023-07-28	5.1700	5.2400	5.0501	5.2200	+1.165%	24,697	+343.487%
2023-07-27	5.1200	5.3650	4.9100	5.1599	+0.977%	63,438	+348.652%
2023-07-26	4.8500	5.1300	4.8500	5.1100	+3.651%	25,044	+353.033%
2023-07-25	5.0000	5.1300	4.7900	4.9300	-1.400%	45,503	+369.574%
2023-07-24	5.8500	5.8500	4.8200	5.0000	-15.966%	200,650	+363.000%
2023-07-21	5.6300	8.0000	5.0700	5.9500	+73.977%	1,627,601	+289.076%
2023-07-20	3.6200	3.7700	3.4000	3.4200	-6.812%	110,236	+576.901%
2023-07-19	3.5000	3.9000	3.3700	3.6700	+4.857%	47,972	+530.790%
2023-07-18	3.4301	3.7100	3.4301	3.5000	-1.408%	11,929	+561.429%
2023-07-17	3.6000	3.8500	3.4400	3.5500	-0.560%	29,556	+552.113%
2023-07-14	3.4200	3.8300	3.3716	3.5700	+1.420%	30,960	+548.459%
2023-07-13	3.8800	3.9300	3.4200	3.5200	-6.033%	62,451	+557.670%
2023-07-12	3.7600	3.9000	3.6201	3.7460	-3.862%	26,197	+517.993%
2023-07-11	4.1100	4.2700	3.4000	3.8965	-5.195%	72,720	+494.123%
2023-07-10	4.1600	4.3700	4.1100	4.1100	-2.405%	23,792	+463.260%
2023-07-07	4.4800	4.4800	4.0600	4.2113	-3.189%	77,319	+449.711%
2023-07-06	5.0100	5.0800	4.0783	4.3500	-11.043%	191,303	+432.184%
2023-07-05	3.5000	5.1300	3.3700	4.8900	+91.016%	713,867	+373.415%
2023-07-03	2.6000	2.6000	2.5400	2.5600	-1.538%	8,614	+804.297%
2023-06-30	2.6100	2.7000	2.5500	2.6000	-2.622%	41,279	+790.385%
2023-06-29	2.7000	2.7000	2.5100	2.6700	+4.558%	53,507	+767.041%
2023-06-28	2.5400	2.6000	2.5186	2.5536	-1.325%	11,619	+806.563%
2023-06-27	2.5800	2.6099	2.4900	2.5879	+0.384%	46,807	+794.548%
2023-06-26	2.5500	2.6700	2.4500	2.5780	-0.846%	49,011	+797.983%
2023-06-23	2.5201	2.6300	2.5200	2.6000	+3.203%	8,442	+790.385%
2023-06-22	2.6500	2.6500	2.5100	2.5193	-1.204%	9,356	+818.906%
2023-06-21	2.5100	2.6700	2.5100	2.5500	+1.190%	18,720	+807.843%
2023-06-20	2.5600	2.6799	2.5100	2.5200	+0.800%	15,904	+818.651%
2023-06-16	2.6000	2.7200	2.4500	2.5000	-4.215%	47,689	+826.000%
2023-06-15	2.6250	2.6899	2.5700	2.6100	+1.953%	10,617	+786.973%
2023-06-14	2.6496	2.7400	2.5600	2.5600	-4.413%	18,698	+804.297%
2023-06-13	2.6500	2.7400	2.5501	2.6782	-2.255%	47,113	+764.387%
2023-06-12	2.6500	2.7801	2.6401	2.7400	-0.364%	25,008	+744.891%
2023-06-09	2.7400	2.7700	2.5100	2.7500	+5.769%	63,578	+741.818%
2023-06-08	2.5600	2.7900	2.5600	2.6000	+2.787%	23,140	+790.385%
2023-06-07	2.4200	2.6400	2.4200	2.5295	+1.791%	28,731	+815.201%
2023-06-06	2.5000	2.5900	2.4350	2.4850	-0.201%	52,072	+831.590%
2023-06-05	2.4700	2.5300	2.4700	2.4900	-2.734%	17,493	+829.719%
2023-06-02	2.5000	2.5900	2.4800	2.5600	0.000%	33,240	+804.297%
2023-06-01	2.5506	2.6600	2.5300	2.5600	-3.396%	20,984	+804.297%
2023-05-31	2.5400	2.7000	2.4500	2.6500	+4.331%	21,719	+773.585%
2023-05-30	2.4600	2.6700	2.4500	2.5400	+0.391%	25,659	+811.417%
2023-05-26	2.4800	2.6500	2.4600	2.5301	-0.780%	23,851	+814.984%
2023-05-25	2.4900	2.6800	2.4600	2.5500	-1.923%	39,298	+807.843%
2023-05-24	2.6200	2.6500	2.5300	2.6000	-0.763%	17,181	+790.385%
2023-05-23	2.5500	2.6600	2.5500	2.6200	+0.769%	41,498	+783.588%
2023-05-22	2.6500	2.6599	2.6000	2.6000	0.000%	17,204	+790.385%
2023-05-19	2.5200	2.7300	2.5200	2.6000	+1.961%	39,969	+790.385%
2023-05-18	2.6500	2.6750	2.5500	2.5500	-3.774%	26,728	+807.843%
2023-05-17	2.5700	2.7499	2.5700	2.6500	-0.376%	19,308	+773.585%
2023-05-16	2.7300	2.7400	2.6001	2.6600	+1.721%	11,062	+770.301%
2023-05-15	2.6592	2.8800	2.5015	2.6150	-2.788%	54,400	+785.277%
2023-05-12	2.8500	2.8500	2.6085	2.6900	-3.929%	43,253	+760.595%
2023-05-11	2.8000	2.8500	2.6500	2.8000	+6.870%	45,028	+726.786%
2023-05-10	2.7000	2.8899	2.5600	2.6200	-6.425%	55,846	+783.588%
2023-05-09	2.8100	2.9500	2.7200	2.7999	+0.068%	59,159	+726.815%
2023-05-08	2.7900	2.8996	2.7600	2.7980	-0.780%	12,121	+727.377%
2023-05-05	2.8405	2.9499	2.7900	2.8200	+1.805%	11,524	+720.922%
2023-05-04	2.7100	2.9700	2.7100	2.7700	-1.777%	23,691	+735.740%
2023-05-03	2.8000	2.9800	2.7000	2.8201	-2.080%	55,041	+720.893%
2023-05-02	2.9500	2.9999	2.8800	2.8800	-0.690%	36,081	+703.819%
2023-05-01	2.9300	3.1000	2.9000	2.9000	-3.010%	26,244	+698.276%
2023-04-28	2.9300	3.0499	2.9300	2.9900	-1.229%	33,765	+674.247%
2023-04-27	3.0339	3.1700	2.9700	3.0272	+0.571%	44,646	+664.733%
2023-04-26	3.0600	3.2000	3.0000	3.0100	-5.643%	33,046	+669.103%
2023-04-25	3.2100	3.4000	3.0400	3.1900	+1.719%	36,180	+625.705%
2023-04-24	3.0700	3.2500	2.9800	3.1361	+2.487%	66,176	+638.178%
2023-04-21	3.1400	3.1900	2.9600	3.0600	+0.990%	16,044	+656.536%
2023-04-20	3.1600	3.3570	2.9500	3.0300	-0.980%	21,680	+664.026%
2023-04-19	3.0900	3.2300	3.0401	3.0600	-2.897%	10,879	+656.536%
2023-04-18	3.6600	3.6600	3.1500	3.1513	-5.081%	32,247	+634.617%
2023-04-17	2.9600	3.4000	2.9600	3.3200	+9.934%	61,027	+597.289%
2023-04-14	3.0000	3.1100	2.9400	3.0200	+1.342%	33,055	+666.556%
2023-04-13	2.8800	3.0000	2.8800	2.9800	+1.703%	7,653	+676.846%
2023-04-12	3.0100	3.2500	2.9301	2.9301	-8.434%	41,366	+690.075%
2023-04-11	3.1800	3.2600	3.1000	3.2000	-1.538%	22,028	+623.438%
2023-04-10	3.4300	3.4500	3.1900	3.2500	-2.402%	36,136	+612.308%
2023-04-06	3.6000	3.6800	3.2200	3.3300	-8.264%	40,389	+595.195%
2023-04-05	3.6800	3.8100	3.3200	3.6300	-8.217%	57,938	+537.741%
2023-04-04	4.0000	4.2000	3.4500	3.9550	+2.461%	137,844	+485.335%
2023-04-03	3.5700	4.1620	3.0600	3.8600	+19.876%	190,520	+499.741%
2023-03-31	3.2500	3.2500	3.0000	3.2200	+25.292%	170,853	+618.944%
2023-03-30	2.5900	2.6500	2.3400	2.5700	+4.044%	61,819	+800.778%
2023-03-29	2.5401	2.7200	2.2900	2.4701	-2.752%	25,581	+837.209%
2023-03-28	2.8300	2.8400	2.5000	2.5400	0.000%	19,801	+811.417%
2023-03-27	2.6600	2.6700	2.5000	2.5400	-7.252%	50,139	+811.417%
2023-03-24	2.7800	2.8700	2.2600	2.7386	-1.525%	15,258	+745.322%
2023-03-23	2.8700	2.9300	2.6900	2.7810	-3.772%	49,465	+732.434%
2023-03-22	2.9000	2.9650	2.8100	2.8900	-1.210%	15,052	+701.038%
2023-03-21	3.5000	3.5000	2.6900	2.9254	-4.399%	92,092	+691.345%
2023-03-20	2.3100	3.2000	2.2501	3.0600	+27.500%	259,296	+656.536%
2023-03-17	2.3800	2.4700	2.2700	2.4000	+3.896%	34,782	+864.583%
2023-03-16	2.4200	2.4999	2.2600	2.3100	-7.604%	92,069	+902.165%
2023-03-15	2.6500	2.6800	2.4900	2.5001	-7.404%	47,385	+825.963%
2023-03-14	2.8000	2.8000	2.5300	2.7000	-1.456%	27,107	+757.407%
2023-03-13	2.7500	2.7900	2.5000	2.7399	-1.087%	91,301	+744.921%
2023-03-10	3.0700	3.1075	2.7700	2.7700	-9.329%	61,718	+735.740%
2023-03-09	3.2600	3.2600	3.0300	3.0550	-0.712%	46,020	+657.774%
2023-03-08	3.2800	3.2800	3.0300	3.0769	-4.444%	59,566	+652.381%
2023-03-07	3.3700	3.3700	3.2000	3.2200	-2.424%	35,820	+618.944%
2023-03-06	3.3800	3.4500	3.2100	3.3000	-2.655%	18,815	+601.515%
2023-03-03	3.4000	3.4500	3.3100	3.3900	+1.506%	13,884	+582.891%
2023-03-02	3.5000	3.5000	3.0750	3.3397	-2.062%	89,136	+593.176%
2023-03-01	3.4500	3.4800	3.4000	3.4100	0.000%	21,695	+578.886%
2023-02-28	3.4450	3.4799	3.4000	3.4100	-0.292%	34,064	+578.886%
2023-02-27	3.4000	3.4800	3.3800	3.4200	+0.588%	21,725	+576.901%
2023-02-24	3.5000	3.5323	3.3800	3.4000	-2.860%	36,017	+580.882%
2023-02-23	3.5700	3.5900	3.5000	3.5001	-0.847%	19,793	+561.410%
2023-02-22	3.6050	3.6400	3.5200	3.5300	-1.120%	17,485	+555.807%
2023-02-21	3.5700	3.6400	3.5500	3.5700	-1.542%	26,982	+548.459%
2023-02-17	3.7500	3.7500	3.5300	3.6259	+1.000%	17,196	+538.462%
2023-02-16	3.6000	3.6600	3.5200	3.5900	+0.843%	32,388	+544.847%
2023-02-15	3.5400	3.6500	3.5297	3.5600	-3.523%	43,353	+550.281%
2023-02-14	3.5200	3.6999	3.5200	3.6900	+2.783%	21,874	+527.371%
2023-02-13	3.6799	3.6799	3.5400	3.5901	+1.415%	24,073	+544.829%
2023-02-10	3.6100	3.7400	3.5200	3.5400	-0.290%	14,035	+553.955%
2023-02-09	3.7500	3.7500	3.5500	3.5503	-2.997%	27,865	+552.058%
2023-02-08	3.6900	3.7700	3.6101	3.6600	-1.348%	8,947	+532.514%
2023-02-07	3.8500	3.8500	3.6100	3.7100	-1.836%	31,916	+523.989%
2023-02-06	3.7900	3.8399	3.6700	3.7794	-0.542%	24,437	+512.531%
2023-02-03	4.0300	4.0300	3.6650	3.8000	-1.554%	69,844	+509.211%
2023-02-02	3.7400	3.9000	3.6000	3.8600	+6.412%	172,211	+499.741%
2023-02-01	3.6400	3.6600	3.5400	3.6274	-0.619%	18,230	+538.198%
2023-01-31	3.6400	3.6500	3.5100	3.6500	+1.389%	36,619	+534.247%
2023-01-30	3.4200	3.6400	3.4200	3.6000	+3.152%	15,406	+543.056%
2023-01-27	3.4100	3.5958	3.4100	3.4900	-0.283%	50,404	+563.324%
2023-01-26	3.3800	3.5500	3.3700	3.4999	+1.738%	57,636	+561.447%
2023-01-25	3.5000	3.5500	3.3600	3.4401	-1.147%	53,359	+572.946%
2023-01-24	3.5000	3.6400	3.4500	3.4800	-3.333%	72,425	+565.230%
2023-01-23	3.5800	3.7497	3.5800	3.6000	-4.000%	66,893	+543.056%
2023-01-20	3.8400	3.8500	3.5600	3.7500	-2.597%	44,533	+517.333%
2023-01-19	3.8300	3.8800	3.7355	3.8500	+2.394%	29,018	+501.299%
2023-01-18	3.7800	3.9900	3.6000	3.7600	-1.055%	59,688	+515.691%
2023-01-17	3.9600	4.1000	3.7700	3.8001	+0.003%	39,072	+509.194%
2023-01-13	3.8699	4.1425	3.5100	3.8000	+3.542%	70,814	+509.211%
2023-01-12	3.6919	3.7900	3.6201	3.6700	-2.133%	38,908	+530.790%
2023-01-11	3.7499	3.8000	3.6450	3.7500	+1.351%	38,912	+517.333%
2023-01-10	3.6500	3.8000	3.5700	3.7000	+1.093%	28,279	+525.676%
2023-01-09	3.6450	3.8685	3.6155	3.6600	+0.277%	19,491	+532.514%
2023-01-06	3.6300	3.7400	3.5600	3.6499	-0.003%	30,130	+534.264%
2023-01-05	3.7000	3.7500	3.5000	3.6500	+0.275%	44,154	+534.247%
2023-01-04	3.7500	3.7500	3.5000	3.6400	-0.817%	26,228	+535.989%
2023-01-03	3.4700	3.6999	3.4700	3.6700	+7.085%	77,334	+530.790%
2022-12-30	3.3500	3.6000	3.3000	3.4272	+0.797%	132,671	+575.479%
2022-12-29	3.7500	3.7500	3.3500	3.4001	-6.077%	96,575	+580.862%
2022-12-28	3.5100	4.0000	3.5100	3.6201	+0.113%	111,580	+539.485%
2022-12-27	3.7600	3.8000	3.5300	3.6160	-3.830%	87,433	+540.210%
2022-12-23	3.8000	3.9300	3.7500	3.7600	-0.529%	28,622	+515.691%
2022-12-22	4.0305	4.0899	3.7500	3.7800	-3.325%	99,857	+512.434%
2022-12-21	4.0000	4.0000	3.7500	3.9100	-2.700%	109,078	+492.072%
2022-12-20	4.0900	4.1400	3.9900	4.0185	+1.734%	45,342	+476.086%
2022-12-19	4.1100	4.2574	3.8200	3.9500	-7.494%	114,624	+486.076%
2022-12-16	4.1900	4.3800	4.1200	4.2700	-2.955%	47,812	+442.155%
2022-12-15	4.6100	4.7900	4.0200	4.4000	-5.172%	122,241	+426.136%
2022-12-14	4.0000	4.7400	4.0000	4.6400	+13.171%	194,743	+398.922%
2022-12-13	4.5300	4.6400	4.0000	4.1000	-4.651%	89,383	+464.634%
2022-12-12	4.7500	4.7500	4.2600	4.3000	-4.018%	34,987	+438.372%
2022-12-09	4.6900	4.7999	4.4200	4.4800	-2.609%	63,918	+416.741%
2022-12-08	4.6800	4.8000	4.5101	4.6000	-2.335%	41,568	+403.261%
2022-12-07	4.4200	4.9500	4.3500	4.7100	-4.268%	81,642	+391.507%
2022-12-06	5.1500	5.3402	4.7500	4.9200	-3.529%	103,820	+370.528%
2022-12-05	5.6000	5.6000	5.0800	5.1000	-8.929%	58,713	+353.922%
2022-12-02	5.5900	5.7400	5.4000	5.6000	+0.358%	61,194	+313.393%
2022-12-01	5.6600	5.8000	5.5000	5.5800	-1.587%	53,363	+314.875%
2022-11-30	5.9700	5.9733	5.6100	5.6700	-3.571%	108,340	+308.289%
2022-11-29	6.1500	6.1800	5.7100	5.8800	-5.474%	125,771	+293.707%
2022-11-28	6.4600	6.5500	6.2200	6.2205	-6.599%	74,820	+272.157%
2022-11-25	6.4100	6.8800	6.2701	6.6600	+3.738%	59,536	+247.598%
2022-11-23	6.4100	6.6000	6.1700	6.4200	+0.312%	102,136	+260.592%
2022-11-22	6.1500	6.7100	5.8300	6.4000	+5.611%	285,403	+261.719%
2022-11-21	6.2900	6.2900	5.8000	6.0600	-2.885%	117,455	+282.013%
2022-11-18	6.0000	6.5956	5.9801	6.2400	+8.901%	164,167	+270.994%
2022-11-17	5.9800	6.1050	5.2500	5.7300	-6.981%	204,305	+304.014%
2022-11-16	7.2600	7.2700	6.1000	6.1600	-18.947%	428,218	+275.812%
2022-11-15	8.9800	8.9800	7.0001	7.6000	-9.524%	625,795	+204.605%
2022-11-14	7.9000	8.4800	7.3500	8.4000	+15.862%	770,043	+175.595%
2022-11-11	6.6400	7.2600	6.1240	7.2500	+15.262%	422,663	+219.310%
2022-11-10	5.5700	6.7500	5.2500	6.2900	+5.714%	399,382	+268.045%
2022-11-09	5.8900	6.5000	5.6000	5.9500	-29.335%	669,816	+289.076%
2022-11-08	8.5200	9.3700	6.2900	8.4200	-9.462%	1,291,417	+174.941%
2022-11-07	6.3000	9.8300	5.5300	9.3000	+125.182%	2,794,992	+148.925%
2022-11-04	4.0000	4.3499	3.9500	4.1300	+4.822%	196,133	+460.533%
2022-11-03	4.1400	4.1400	3.8000	3.9400	-1.500%	99,577	+487.563%
2022-11-02	4.1800	4.1800	3.8700	4.0000	0.000%	49,110	+478.750%
2022-11-01	3.9500	4.0497	3.7800	4.0000	+5.263%	102,741	+478.750%
2022-10-31	4.1900	4.1900	3.7501	3.8000	-2.314%	58,621	+509.211%
2022-10-28	3.9000	4.0799	3.5701	3.8900	+2.639%	125,559	+495.116%
2022-10-27	4.2200	4.2200	3.7600	3.7900	-4.534%	58,507	+510.818%
2022-10-26	4.1000	4.1000	3.9500	3.9700	-4.796%	79,805	+483.123%
2022-10-25	4.2500	4.3500	3.8000	4.1700	+8.312%	93,142	+455.156%
2022-10-24	4.1600	4.1600	3.7500	3.8500	+0.260%	42,502	+501.299%
2022-10-21	4.2000	4.2000	3.7700	3.8400	-1.790%	60,862	+502.865%
2022-10-20	4.2500	4.2500	3.8600	3.9100	-4.167%	48,958	+492.072%
2022-10-19	4.6000	4.6000	4.0500	4.0800	-4.895%	50,170	+467.402%
2022-10-18	4.5800	4.6500	4.1200	4.2900	+3.371%	157,140	+439.627%
2022-10-17	4.9500	4.9500	4.0100	4.1501	-9.780%	86,263	+457.818%
2022-10-14	5.0000	5.0000	4.2000	4.6000	-7.816%	134,013	+403.261%
2022-10-13	3.9300	5.9153	3.9300	4.9900	+42.571%	1,282,507	+363.928%
2022-10-12	3.4300	3.7000	3.4300	3.5000	-1.961%	76,130	+561.429%
2022-10-11	3.8800	3.8800	3.3800	3.5700	+4.846%	23,275	+548.459%
2022-10-10	3.9100	3.9800	3.3400	3.4050	-14.864%	107,626	+579.883%
2022-10-07	4.1700	4.1700	3.9201	3.9995	-0.262%	43,283	+478.822%
2022-10-06	3.9100	4.4900	3.9000	4.0100	+3.085%	112,994	+477.307%
2022-10-05	4.1400	4.1400	3.7800	3.8900	+0.777%	42,642	+495.116%
2022-10-04	4.0500	4.2132	3.6700	3.8600	-2.281%	139,819	+499.741%

.dark-mode .C51BC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C51BC5{ color: #333333; background-color: white; border: 2px solid #333333; }DWACWDigital World Acquisition Corp. Warrantsstock NASDAQ

DWACW
Digital World Acquisition Corp. Warrants
stock NASDAQ