Decarbonization Plus Acqu... (DCRNU)
NASDAQ: DCRNU
· Real-Time Price · USD
9.80
0.13 (1.33%)
At close: Apr 24, 2025, 3:47 PM
DCRNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2022 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 1.34% | 3,089 |
| Jan 12, 2022 | 9.98 | 10.07 | 9.50 | 9.67 | 9.67 | -4.26% | 913 |
| Jan 11, 2022 | 8.93 | 10.19 | 8.93 | 10.10 | 10.11 | 11.60% | 5,389 |
| Jan 10, 2022 | 9.00 | 9.31 | 8.90 | 9.05 | 9.05 | -4.74% | 3,427 |
| Jan 7, 2022 | 10.13 | 10.13 | 9.50 | 9.50 | 9.50 | -7.32% | 3,865 |
| Jan 6, 2022 | 10.10 | 10.25 | 10.06 | 10.25 | 10.25 | 1.38% | 3,044 |
| Jan 5, 2022 | 10.40 | 10.40 | 10.06 | 10.11 | 10.11 | -2.88% | 5,689 |
| Jan 4, 2022 | 10.49 | 10.49 | 10.40 | 10.41 | 10.41 | -0.38% | 11,355 |
| Jan 3, 2022 | 10.45 | 10.48 | 10.45 | 10.45 | 10.45 | -0.19% | 98,434 |
| Dec 31, 2021 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | -0.19% | 3,881 |
| Dec 30, 2021 | 10.49 | 10.50 | 10.48 | 10.49 | 10.49 | 0.00% | 17,963 |
| Dec 29, 2021 | 10.50 | 10.51 | 10.49 | 10.49 | 10.49 | -0.10% | 4,997 |
| Dec 28, 2021 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | -0.19% | 40,267 |
| Dec 27, 2021 | 10.53 | 10.54 | 10.51 | 10.52 | 10.52 | -0.19% | 3,903 |
| Dec 23, 2021 | 10.54 | 10.55 | 10.54 | 10.54 | 10.54 | 0.00% | 4,140 |
| Dec 22, 2021 | 10.54 | 10.55 | 10.52 | 10.54 | 10.54 | 0.57% | 115,450 |
| Dec 21, 2021 | 10.55 | 10.63 | 10.46 | 10.48 | 10.48 | 0.19% | 31,306 |
| Dec 20, 2021 | 10.39 | 10.57 | 10.39 | 10.46 | 10.47 | 0.00% | 1,810 |
| Dec 17, 2021 | 10.45 | 10.47 | 10.44 | 10.46 | 10.46 | 0.19% | 7,326 |
| Dec 16, 2021 | 10.53 | 10.59 | 10.44 | 10.44 | 10.44 | -0.10% | 10,937 |