NasdaqGM - Delayed Quote USD

Denali Capital Acquisition Corp. (DECAU)

9.50 +1.50 (+18.75%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.80 9.50 8.80 9.50 9.50 500
Apr 25, 2024 8.17 8.17 8.17 8.17 8.17 -
Apr 24, 2024 7.43 8.17 7.43 8.17 8.17 600
Apr 23, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 22, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 19, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 18, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 17, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 16, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 15, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 12, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 11, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 10, 2024 8.70 8.70 8.70 8.70 8.70 -
Apr 9, 2024 8.70 8.70 8.70 8.70 8.70 100
Apr 8, 2024 8.30 8.30 8.30 8.30 8.30 -
Apr 5, 2024 8.30 8.30 8.30 8.30 8.30 -
Apr 4, 2024 8.29 8.30 7.99 8.30 8.30 1,300
Apr 3, 2024 9.00 9.00 9.00 9.00 9.00 -
Apr 2, 2024 9.00 9.00 9.00 9.00 9.00 -
Apr 1, 2024 9.00 9.00 9.00 9.00 9.00 -
Mar 28, 2024 8.97 9.00 8.97 9.00 9.00 400
Mar 27, 2024 8.53 8.53 8.53 8.53 8.53 200
Mar 26, 2024 8.86 8.86 8.86 8.86 8.86 -
Mar 25, 2024 8.86 8.86 8.86 8.86 8.86 -
Mar 22, 2024 8.86 8.86 8.86 8.86 8.86 -
Mar 21, 2024 9.77 9.77 8.86 8.86 8.86 600
Mar 20, 2024 9.78 9.78 9.78 9.78 9.78 100
Mar 19, 2024 7.33 8.57 7.33 8.57 8.57 500
Mar 18, 2024 6.67 6.67 6.67 6.67 6.67 -
Mar 15, 2024 6.67 6.67 6.67 6.67 6.67 200
Mar 14, 2024 6.24 6.24 6.24 6.24 6.24 -
Mar 13, 2024 6.24 6.24 6.24 6.24 6.24 -
Mar 12, 2024 6.24 6.24 6.24 6.24 6.24 -
Mar 11, 2024 6.24 6.24 6.24 6.24 6.24 -
Mar 8, 2024 6.24 6.24 6.24 6.24 6.24 -
Mar 7, 2024 6.27 6.27 6.24 6.24 6.24 200
Mar 6, 2024 6.80 6.80 6.80 6.80 6.80 -
Mar 5, 2024 6.24 6.86 6.24 6.80 6.80 600
Mar 4, 2024 4.88 4.88 4.88 4.88 4.88 -
Mar 1, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 29, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 28, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 27, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 26, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 23, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 22, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 21, 2024 4.88 4.88 4.88 4.88 4.88 300
Feb 20, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 16, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 15, 2024 4.88 4.88 4.88 4.88 4.88 -
Feb 14, 2024 4.88 4.88 4.88 4.88 4.88 300
Feb 13, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 12, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 9, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 8, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 7, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 6, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 5, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 2, 2024 4.92 4.92 4.92 4.92 4.92 -
Feb 1, 2024 4.92 4.92 4.92 4.92 4.92 -
Jan 31, 2024 4.92 4.92 4.92 4.92 4.92 -
Jan 30, 2024 4.92 4.92 4.92 4.92 4.92 100
Jan 29, 2024 4.96 4.96 4.96 4.96 4.96 -
Jan 26, 2024 4.96 4.96 4.96 4.96 4.96 -
Jan 25, 2024 4.96 4.96 4.96 4.96 4.96 -
Jan 24, 2024 4.96 4.96 4.96 4.96 4.96 100
Jan 23, 2024 5.01 5.01 5.01 5.01 5.01 -
Jan 22, 2024 5.01 5.01 5.01 5.01 5.01 -
Jan 19, 2024 5.01 5.01 5.01 5.01 5.01 -
Jan 18, 2024 5.01 5.01 5.01 5.01 5.01 -
Jan 17, 2024 5.55 5.58 5.01 5.01 5.01 2,200
Jan 16, 2024 6.70 6.70 6.70 6.70 6.70 -
Jan 12, 2024 6.70 6.70 6.70 6.70 6.70 -
Jan 11, 2024 5.85 7.60 5.38 6.70 6.70 11,200
Jan 10, 2024 5.84 5.88 4.93 5.88 5.88 1,300
Jan 9, 2024 11.37 11.90 7.11 7.11 7.11 1,600
Jan 8, 2024 12.10 12.10 12.10 12.10 12.10 400
Jan 5, 2024 10.75 12.23 10.30 12.10 12.10 900
Jan 4, 2024 10.76 10.76 10.76 10.76 10.76 -
Jan 3, 2024 10.76 10.76 10.76 10.76 10.76 -
Jan 2, 2024 10.76 10.76 10.76 10.76 10.76 -
Dec 29, 2023 10.76 10.76 10.76 10.76 10.76 -
Dec 28, 2023 10.76 10.76 10.76 10.76 10.76 300
Dec 27, 2023 10.75 10.75 10.75 10.75 10.75 100
Dec 26, 2023 11.04 11.04 11.04 11.04 11.04 500
Dec 22, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 21, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 20, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 19, 2023 11.04 11.04 11.04 11.04 11.04 -
Dec 18, 2023 11.04 11.04 11.04 11.04 11.04 200
Dec 15, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 14, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 13, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 12, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 11, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 8, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 7, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 6, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 5, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 4, 2023 10.98 10.98 10.98 10.98 10.98 -
Dec 1, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 30, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 29, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 28, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 27, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 24, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 22, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 21, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 20, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 17, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 16, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 15, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 14, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 13, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 10, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 9, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 8, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 7, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 6, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 3, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 2, 2023 10.98 10.98 10.98 10.98 10.98 -
Nov 1, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 31, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 30, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 27, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 26, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 25, 2023 10.98 10.98 10.98 10.98 10.98 2,000
Oct 24, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 23, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 20, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 19, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 18, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 17, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 16, 2023 10.96 10.96 10.96 10.96 10.96 -
Oct 13, 2023 10.96 10.97 10.96 10.96 10.96 21,700
Oct 12, 2023 10.99 10.99 10.99 10.99 10.99 1,000
Oct 11, 2023 10.96 10.96 10.96 10.96 10.96 7,800
Oct 10, 2023 10.96 10.96 10.96 10.96 10.96 10,400
Oct 9, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 6, 2023 10.93 10.93 10.93 10.93 10.93 -
Oct 5, 2023 10.89 10.93 10.89 10.93 10.93 5,100
Oct 4, 2023 10.94 10.94 10.94 10.94 10.94 -
Oct 3, 2023 10.94 10.94 10.94 10.94 10.94 -
Oct 2, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 29, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 28, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 27, 2023 10.94 10.94 10.94 10.94 10.94 -
Sep 26, 2023 10.94 10.94 10.94 10.94 10.94 100
Sep 25, 2023 10.95 10.95 10.95 10.95 10.95 -
Sep 22, 2023 10.95 10.95 10.95 10.95 10.95 -
Sep 21, 2023 10.95 10.95 10.95 10.95 10.95 2,000
Sep 20, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 19, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 18, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 15, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 14, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 13, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 12, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 11, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 8, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 7, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 6, 2023 10.90 10.90 10.90 10.90 10.90 -
Sep 5, 2023 10.90 10.90 10.90 10.90 10.90 4,100
Sep 1, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 31, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 30, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 29, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 28, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 25, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 24, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 23, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 22, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 21, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 18, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 17, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 16, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 15, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 14, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 11, 2023 10.85 10.85 10.85 10.85 10.85 -
Aug 10, 2023 10.85 10.85 10.84 10.85 10.85 1,400
Aug 9, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 8, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 7, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 4, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 3, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 2, 2023 10.80 10.80 10.80 10.80 10.80 -
Aug 1, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 31, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 28, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 27, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 26, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 25, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 24, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 21, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 20, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 19, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 18, 2023 10.88 10.88 10.80 10.80 10.80 5,100
Jul 17, 2023 10.80 10.80 10.80 10.80 10.80 -
Jul 14, 2023 10.80 10.80 10.80 10.80 10.80 1,800
Jul 13, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 12, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 11, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 10, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 7, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 6, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 5, 2023 10.75 10.75 10.75 10.75 10.75 -
Jul 3, 2023 10.75 10.75 10.75 10.75 10.75 300
Jun 30, 2023 10.75 10.75 10.75 10.75 10.75 -
Jun 29, 2023 10.75 10.75 10.75 10.75 10.75 400
Jun 28, 2023 10.72 10.72 10.72 10.72 10.72 -
Jun 27, 2023 10.72 10.72 10.72 10.72 10.72 -
Jun 26, 2023 10.72 10.72 10.72 10.72 10.72 -
Jun 23, 2023 10.72 10.72 10.72 10.72 10.72 100
Jun 22, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 21, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 20, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 16, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 15, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 14, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 13, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 12, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 9, 2023 11.00 11.00 11.00 11.00 11.00 -
Jun 8, 2023 11.00 11.00 11.00 11.00 11.00 400
Jun 7, 2023 10.75 11.76 10.75 11.76 11.76 200
Jun 6, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 5, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 2, 2023 10.69 10.69 10.69 10.69 10.69 -
Jun 1, 2023 10.69 10.69 10.69 10.69 10.69 4,200
May 31, 2023 10.69 10.69 10.69 10.69 10.69 -
May 30, 2023 10.69 10.69 10.69 10.69 10.69 -
May 26, 2023 10.69 10.69 10.69 10.69 10.69 -
May 25, 2023 10.69 10.69 10.69 10.69 10.69 200
May 24, 2023 10.69 10.69 10.66 10.66 10.66 500
May 23, 2023 10.69 10.69 10.69 10.69 10.69 -
May 22, 2023 10.69 10.69 10.69 10.69 10.69 -
May 19, 2023 10.69 10.69 10.69 10.69 10.69 -
May 18, 2023 10.69 10.69 10.69 10.69 10.69 -
May 17, 2023 10.69 10.69 10.69 10.69 10.69 -
May 16, 2023 10.69 10.69 10.69 10.69 10.69 -
May 15, 2023 10.69 10.69 10.69 10.69 10.69 -
May 12, 2023 10.69 10.69 10.69 10.69 10.69 -
May 11, 2023 10.69 10.69 10.69 10.69 10.69 -
May 10, 2023 10.69 10.69 10.69 10.69 10.69 -
May 9, 2023 10.69 10.69 10.69 10.69 10.69 -
May 8, 2023 10.69 10.69 10.69 10.69 10.69 -
May 5, 2023 10.69 10.69 10.69 10.69 10.69 -
May 4, 2023 10.69 10.69 10.69 10.69 10.69 200
May 3, 2023 10.65 10.69 10.65 10.69 10.69 600
May 2, 2023 10.58 10.58 10.58 10.58 10.58 -
May 1, 2023 10.19 10.69 10.19 10.58 10.58 4,500
Apr 28, 2023 10.59 10.59 10.59 10.59 10.59 -
Apr 27, 2023 10.59 10.63 10.00 10.59 10.59 8,800

Related Tickers

HCMA HCM Acquisition Corp
14.50
+5.99%
 
ADOC Edoc Acquisition Corp.
2.8500
-63.46%
 
DWACW Digital World Acquisition Corp.
23.15
+26.02%
 
DWAC Digital World Acquisition Corp.
49.95
+35.22%