Decarbonization Plus Acqu... (DCRNW)
NASDAQ: DCRNW
· Real-Time Price · USD
1.27
-0.05 (-3.79%)
At close: Apr 24, 2025, 3:47 PM
DCRNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2022 | 1.47 | 1.52 | 1.38 | 1.40 | 1.40 | -5.41% | 252,302 |
| Jan 12, 2022 | 1.65 | 1.65 | 1.35 | 1.48 | 1.48 | -0.67% | 303,464 |
| Jan 11, 2022 | 1.39 | 1.58 | 1.26 | 1.49 | 1.49 | 17.32% | 430,433 |
| Jan 10, 2022 | 1.44 | 1.44 | 1.12 | 1.27 | 1.27 | -11.81% | 187,437 |
| Jan 7, 2022 | 1.27 | 1.45 | 1.14 | 1.44 | 1.44 | 14.29% | 337,453 |
| Jan 6, 2022 | 1.35 | 1.35 | 1.16 | 1.26 | 1.26 | -11.89% | 316,476 |
| Jan 5, 2022 | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | -0.69% | 93,218 |
| Jan 4, 2022 | 1.51 | 1.57 | 1.41 | 1.44 | 1.44 | -4.64% | 164,228 |
| Jan 3, 2022 | 1.52 | 1.60 | 1.49 | 1.51 | 1.51 | -3.82% | 104,737 |
| Dec 31, 2021 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -0.63% | 63,517 |
| Dec 30, 2021 | 1.57 | 1.64 | 1.51 | 1.58 | 1.58 | -2.47% | 84,204 |
| Dec 29, 2021 | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -2.99% | 58,563 |
| Dec 28, 2021 | 1.84 | 1.84 | 1.59 | 1.67 | 1.67 | -1.18% | 169,536 |
| Dec 27, 2021 | 1.70 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 85,718 |
| Dec 23, 2021 | 1.80 | 1.89 | 1.72 | 1.74 | 1.74 | -6.95% | 82,943 |
| Dec 22, 2021 | 1.79 | 1.88 | 1.70 | 1.87 | 1.87 | 10.00% | 105,203 |
| Dec 21, 2021 | 1.81 | 1.84 | 1.66 | 1.70 | 1.70 | 0.59% | 77,234 |
| Dec 20, 2021 | 1.71 | 1.75 | 1.63 | 1.69 | 1.69 | -1.17% | 64,631 |
| Dec 17, 2021 | 1.73 | 1.82 | 1.71 | 1.71 | 1.71 | -1.16% | 34,743 |
| Dec 16, 2021 | 1.86 | 1.86 | 1.70 | 1.73 | 1.73 | -2.26% | 73,401 |