DHC Acquisition Corp. (DHCA)
NASDAQ: DHCA
· Real-Time Price · USD
7.70
-0.56 (-6.78%)
At close: Mar 14, 2024, 9:00 PM
DHCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2024 | 9.86 | 9.86 | 6.39 | 7.70 | 7.70 | -6.78% | 32,879 |
| Mar 13, 2024 | 7.89 | 8.60 | 7.89 | 8.26 | 8.26 | 3.25% | 16,258 |
| Mar 12, 2024 | 8.63 | 12.00 | 7.50 | 8.00 | 8.00 | 6.81% | 181,010 |
| Mar 11, 2024 | 7.95 | 7.95 | 6.80 | 7.49 | 7.49 | -14.20% | 47,556 |
| Mar 8, 2024 | 10.24 | 10.25 | 6.29 | 8.73 | 8.73 | -20.71% | 335,050 |
| Mar 7, 2024 | 11.49 | 11.50 | 8.99 | 11.01 | 11.01 | -3.51% | 18,419 |
| Mar 6, 2024 | 11.81 | 12.00 | 11.00 | 11.41 | 11.41 | 1.42% | 7,663 |
| Mar 5, 2024 | 10.85 | 11.25 | 10.53 | 11.25 | 11.25 | 3.59% | 3,401 |
| Mar 4, 2024 | 17.00 | 17.00 | 10.86 | 10.86 | 10.86 | -8.35% | 64,064 |
| Mar 1, 2024 | 10.85 | 12.66 | 10.71 | 11.85 | 11.85 | 3.31% | 28,200 |
| Feb 29, 2024 | 10.89 | 12.08 | 10.31 | 11.47 | 11.47 | 6.11% | 22,856 |
| Feb 28, 2024 | 10.80 | 10.82 | 10.78 | 10.81 | 10.81 | 0.28% | 4,077 |
| Feb 27, 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 0.28% | 682,691 |
| Feb 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 4,779 |
| Feb 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.00% | 971 |
| Feb 22, 2024 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | -0.28% | 1,083 |
| Feb 21, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.00% | 0 |
| Feb 20, 2024 | 10.79 | 10.79 | 10.77 | 10.77 | 10.77 | 0.28% | 864 |
| Feb 16, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.20% | 4,399 |
| Feb 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.78% | 301 |