Advertisement
Advertisement
U.S. Markets close in 4 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Decarbonization Plus Acquisition Corporation III (DCRC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.72-0.37 (-2.83%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202112.5812.9412.0012.5212.522,059,900
Nov 26, 202112.2712.3711.5912.1912.192,256,100
Nov 24, 202112.5013.0412.1012.6412.641,161,300
Nov 23, 202113.4013.7312.3012.7012.703,253,000
Nov 22, 202113.4013.8212.8013.4813.482,544,800
Nov 19, 202112.6414.4812.5013.4413.443,610,900
Nov 18, 202113.0613.1512.0212.7212.722,878,000
Nov 17, 202113.4013.6712.7513.0913.092,716,700
Nov 16, 202114.0314.0613.2413.4013.403,402,600
Nov 15, 202112.5514.3712.4814.1714.177,160,200
Nov 12, 202111.6412.4311.3511.9811.983,222,300
Nov 11, 202111.2911.7311.2211.3011.302,904,400
Nov 10, 202111.8011.9310.9511.0211.023,279,300
Nov 09, 202112.4012.4911.4411.9111.912,090,000
Nov 08, 202111.6512.9811.6512.2512.254,056,400
Nov 05, 202112.3512.4011.1711.3811.383,189,200
Nov 04, 202113.0513.1912.2112.3112.311,911,400
Nov 03, 202112.8112.9612.6112.9512.951,749,600
Nov 02, 202113.1313.1312.3012.7112.712,448,600
Nov 01, 202113.0713.7212.5012.9012.906,129,200
Oct 29, 202111.0812.4011.0512.2112.215,455,600
Oct 28, 202111.1811.4710.7010.9810.984,081,700
Oct 27, 202110.6910.6910.4010.6010.60750,300
Oct 26, 202110.6810.8110.5810.7310.731,844,800
Oct 25, 202110.3010.5510.3010.4310.43998,400
Oct 22, 202110.2510.8510.1510.2510.252,902,200
Oct 21, 202110.0510.2410.0310.1910.191,157,800
Oct 20, 202110.1110.1210.0110.0510.05541,400
Oct 19, 202110.1110.1310.0510.0910.09503,300
Oct 18, 202110.0910.1710.0610.0810.08603,000
Oct 15, 202110.1310.2310.0410.0710.07942,900
Oct 14, 202110.1110.1410.0510.0910.09486,700
Oct 13, 202110.0010.149.9810.0710.07570,600
Oct 12, 202110.0510.079.989.999.991,000,500
Oct 11, 202110.0510.1010.0010.0410.04630,200
Oct 08, 202110.2710.2910.0010.0210.021,522,800
Oct 07, 202110.3010.3010.2010.2110.21504,600
Oct 06, 202110.2010.3710.1610.2310.23554,500
Oct 05, 202110.3010.3110.1910.2110.21793,100
Oct 04, 202110.4510.5910.2010.2410.243,269,300
Oct 01, 202110.1110.1910.0910.1110.11804,000
Sep 30, 202110.0510.0710.0010.0510.05456,500
Sep 29, 202110.0110.049.9710.0010.00428,200
Sep 28, 202110.0710.1010.0010.0410.04908,400
Sep 27, 202110.1710.2610.0610.1110.11816,900
Sep 24, 202110.1010.3610.0610.1410.141,525,800
Sep 23, 202110.0010.149.9810.0610.061,216,700
Sep 22, 202110.0410.049.989.999.99253,100
Sep 21, 20219.9710.079.9610.0110.01420,100
Sep 20, 20219.989.989.949.959.95247,300
Sep 17, 202110.0010.009.9710.0010.00249,000
Sep 16, 20219.9810.109.969.999.991,285,300
Sep 15, 202110.0110.019.969.969.96108,600
Sep 14, 202110.0010.009.959.969.96107,600
Sep 13, 202110.0010.009.979.989.98104,400
Sep 10, 202110.0110.029.989.999.99136,800
Sep 09, 20219.9910.029.9710.0110.01155,100
Sep 08, 202110.0510.069.979.999.99182,600
Sep 07, 20219.9310.009.919.979.97676,700
Sep 03, 20219.939.939.919.929.9264,700
Sep 02, 20219.939.939.859.909.90203,500
Sep 01, 20219.909.939.869.889.88230,900
Aug 31, 20219.939.949.919.929.92160,800
Aug 30, 20219.909.939.879.929.92118,600
Aug 27, 20219.939.939.869.909.90141,400
Aug 26, 20219.879.909.839.889.88288,700
Aug 25, 20219.859.859.839.849.8484,400
Aug 24, 20219.829.869.829.869.86302,200
Aug 23, 20219.849.849.829.849.84181,900
Aug 20, 20219.859.859.829.839.83228,300
Aug 19, 20219.839.889.829.839.83278,900
Aug 18, 20219.899.899.829.829.82302,600
Aug 17, 20219.829.869.829.849.84592,900
Aug 16, 20219.869.889.859.879.87245,800
Aug 13, 20219.909.909.859.879.87151,200
Aug 12, 20219.889.959.889.899.89207,400
Aug 11, 20219.9710.009.899.919.91262,400
Aug 10, 20219.939.939.899.939.93162,100
Aug 09, 20219.899.919.859.889.88293,500
Aug 06, 20219.899.899.859.899.89204,900
Aug 05, 20219.889.899.859.869.86173,300
Aug 04, 20219.879.889.859.879.87525,800
Aug 03, 20219.899.939.859.879.87368,100
Aug 02, 20219.919.969.879.879.87638,100
Jul 30, 20219.959.979.919.929.92360,900
Jul 29, 20219.989.989.909.959.95250,100
Jul 28, 20219.969.979.929.959.95261,600
Jul 27, 20219.9510.009.889.969.96381,500
Jul 26, 20219.969.989.959.989.98318,400
Jul 23, 202110.0510.089.959.989.98264,100
Jul 22, 202110.0610.1510.0010.0010.00468,500
Jul 21, 202110.0010.159.9510.0910.093,520,700
Jul 20, 20219.959.989.889.989.98852,200
Jul 19, 20219.959.979.869.909.901,330,900
Jul 16, 202110.0110.049.969.979.97440,700
Jul 15, 202110.0010.059.9510.0210.02502,700
Jul 14, 202110.0010.059.969.979.97727,400
Jul 13, 202110.1010.119.989.999.991,121,500
Jul 12, 202110.1510.2010.0510.0710.07612,100
Jul 09, 202110.1210.2010.0910.1210.12481,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement