Decarbonization Plus Acqu... (DCRN)
NASDAQ: DCRN
· Real-Time Price · USD
9.33
0.01 (0.11%)
At close: Apr 24, 2025, 3:47 PM
DCRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2022 | 9.40 | 9.55 | 9.14 | 9.33 | 9.33 | 0.11% | 260,618 |
| Jan 12, 2022 | 9.96 | 9.96 | 9.14 | 9.32 | 9.32 | -0.85% | 356,132 |
| Jan 11, 2022 | 8.91 | 9.88 | 8.84 | 9.40 | 9.40 | 7.06% | 674,177 |
| Jan 10, 2022 | 9.16 | 9.20 | 8.51 | 8.78 | 8.78 | -1.57% | 416,337 |
| Jan 7, 2022 | 9.48 | 9.76 | 8.82 | 8.92 | 8.92 | -8.70% | 997,870 |
| Jan 6, 2022 | 9.95 | 9.95 | 9.73 | 9.77 | 9.77 | -1.91% | 1,530,096 |
| Jan 5, 2022 | 9.96 | 9.97 | 9.95 | 9.96 | 9.96 | 0.00% | 885,070 |
| Jan 4, 2022 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 0.00% | 1,252,687 |
| Jan 3, 2022 | 9.97 | 9.98 | 9.95 | 9.96 | 9.96 | -0.10% | 1,051,699 |
| Dec 31, 2021 | 9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 0.20% | 479,709 |
| Dec 30, 2021 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 720,200 |
| Dec 29, 2021 | 9.97 | 9.97 | 9.96 | 9.96 | 9.96 | -0.10% | 2,103,675 |
| Dec 28, 2021 | 9.96 | 9.98 | 9.95 | 9.97 | 9.97 | 0.10% | 1,399,284 |
| Dec 27, 2021 | 9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 0.00% | 711,660 |
| Dec 23, 2021 | 9.97 | 9.97 | 9.95 | 9.96 | 9.96 | 0.10% | 803,408 |
| Dec 22, 2021 | 9.96 | 9.97 | 9.93 | 9.95 | 9.95 | 0.10% | 1,022,274 |
| Dec 21, 2021 | 9.95 | 9.96 | 9.92 | 9.94 | 9.94 | 0.20% | 631,808 |
| Dec 20, 2021 | 9.90 | 9.92 | 9.88 | 9.92 | 9.92 | 0.20% | 445,208 |
| Dec 17, 2021 | 9.90 | 9.92 | 9.89 | 9.90 | 9.90 | 0.00% | 532,996 |
| Dec 16, 2021 | 9.91 | 9.92 | 9.86 | 9.90 | 9.90 | 0.00% | 568,691 |