Dune Acquisition Corporat... (DUNE)
NASDAQ: DUNE
· Real-Time Price · USD
4.05
-0.57 (-12.34%)
At close: Dec 21, 2023, 7:28 PM
DUNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2023 | 4.10 | 4.47 | 3.97 | 4.05 | 4.05 | -11.96% | 41,809 |
| Dec 20, 2023 | 4.49 | 4.74 | 4.30 | 4.60 | 4.60 | 5.50% | 42,780 |
| Dec 19, 2023 | 4.67 | 4.70 | 4.03 | 4.36 | 4.37 | -0.23% | 16,308 |
| Dec 18, 2023 | 4.26 | 4.49 | 3.80 | 4.37 | 4.37 | 9.25% | 25,062 |
| Dec 15, 2023 | 4.57 | 4.57 | 4.00 | 4.00 | 4.00 | -6.98% | 9,694 |
| Dec 14, 2023 | 4.28 | 4.76 | 4.16 | 4.30 | 4.30 | 3.61% | 23,391 |
| Dec 13, 2023 | 4.28 | 4.40 | 4.15 | 4.15 | 4.15 | -4.38% | 5,724 |
| Dec 12, 2023 | 4.15 | 5.01 | 4.15 | 4.34 | 4.34 | -2.91% | 47,777 |
| Dec 11, 2023 | 4.52 | 4.66 | 4.21 | 4.47 | 4.47 | -6.29% | 19,599 |
| Dec 8, 2023 | 4.25 | 6.36 | 4.20 | 4.77 | 4.77 | 11.19% | 362,793 |
| Dec 7, 2023 | 4.74 | 4.85 | 4.10 | 4.29 | 4.29 | -17.50% | 50,680 |
| Dec 6, 2023 | 4.85 | 5.38 | 4.10 | 5.20 | 5.20 | 6.34% | 483,686 |
| Dec 5, 2023 | 5.80 | 6.00 | 4.50 | 4.89 | 4.89 | -11.57% | 516,493 |
| Dec 4, 2023 | 5.80 | 6.40 | 4.40 | 5.53 | 5.53 | -25.37% | 61,823 |
| Dec 1, 2023 | 6.97 | 7.64 | 6.80 | 7.41 | 7.41 | 8.18% | 30,028 |
| Nov 30, 2023 | 6.75 | 6.99 | 6.40 | 6.85 | 6.85 | -2.14% | 12,838 |
| Nov 29, 2023 | 7.90 | 7.90 | 6.70 | 7.00 | 7.00 | -14.22% | 48,889 |
| Nov 28, 2023 | 8.02 | 8.20 | 7.74 | 8.16 | 8.16 | 0.25% | 7,150 |
| Nov 27, 2023 | 9.31 | 9.32 | 7.54 | 8.14 | 8.14 | -14.41% | 21,674 |
| Nov 24, 2023 | 9.90 | 10.07 | 9.31 | 9.51 | 9.51 | -9.00% | 32,484 |