1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Decarbonization Plus Acquisition Corporation III (DCRC)
  7. Historical

DCRC

Decarbonization Plus Acq... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Decarbonization Plus Acquisition Corporation III DCRC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.34 -3.02% 10.91 14:58:41
Open Price Low Price High Price Close Price Prev Close
11.28 10.46 11.35 11.25
more quote information »

DCRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.2712.9810.4611.892,223,995-1.36-11.08%
1 Month12.3514.4810.4612.522,967,986-1.44-11.66%
3 Months10.0114.489.94511.861,800,7460.908.99%
6 Months9.6914.489.6811.381,276,6141.2212.59%
1 Year10.0014.489.6811.381,175,8440.919.1%
3 Years10.0014.489.6811.381,175,8440.919.1%
5 Years10.0014.489.6811.381,175,8440.919.1%

DCRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 11.25 -0.35 -3.02% 11.59 11.83 11.18 2,049,467
Dec 01 2021 11.60 -0.29 -2.44% 12.09 12.64 11.32 2,117,177
Nov 30 2021 11.89 -0.63 -5.03% 12.27 12.98 11.72 2,635,307
Nov 29 2021 12.52 0.33 2.71% 12.58 12.94 12.00 2,061,946
Nov 26 2021 12.19 -0.45 -3.56% 12.27 12.37 11.59 2,256,078
Nov 24 2021 12.64 -0.06 -0.47% 12.50 13.04 12.10 1,154,736
Nov 23 2021 12.70 -0.78 -5.79% 13.40 13.727 12.30 3,253,075
Nov 22 2021 13.48 0.04 0.3% 13.40 13.82 12.80 2,549,280
Nov 19 2021 13.44 0.72 5.66% 12.64 14.48 12.50 3,613,200
Nov 18 2021 12.72 -0.37 -2.83% 13.06 13.15 12.02 2,879,841
Nov 17 2021 13.09 -0.31 -2.31% 13.39 13.67 12.75 2,695,906
Nov 16 2021 13.40 -0.77 -5.43% 14.035 14.06 13.2401 3,392,600
Nov 15 2021 14.17 2.19 18.28% 12.55 14.37 12.48 7,076,455
Nov 12 2021 11.98 0.68 6.02% 11.64 12.43 11.35 3,211,020
Nov 11 2021 11.30 0.28 2.54% 11.29 11.73 11.22 2,894,285
Nov 10 2021 11.02 -0.89 -7.47% 11.80 11.925 10.9724 3,242,274
Nov 09 2021 11.91 -0.34 -2.78% 12.40 12.49 11.44 2,083,760
Nov 08 2021 12.25 0.87 7.64% 11.65 12.98 11.65 4,027,581
Nov 05 2021 11.38 -0.93 -7.55% 12.35 12.40 11.17 3,197,742
Nov 04 2021 12.31 -0.64 -4.94% 13.06 13.19 12.21 1,902,479
Nov 03 2021 12.95 0.24 1.89% 12.81 12.96 12.6106 1,739,295
See More Historical Prices »


Your Recent History
NASDAQ
DCRC
Decarboniz..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.