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

DCRN

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 II DCRN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.5% 9.98 15:24:19
Open Price Low Price High Price Close Price Prev Close
10.02 9.94 10.04 10.03
more quote information »

DCRN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1810.259.9410.09641,421-0.20-1.96%
1 Month10.0010.439.9410.191,375,246-0.02-0.2%
3 Months9.9310.439.8410.12630,0450.050.5%
6 Months9.8410.439.8010.06388,4220.141.42%
1 Year10.0010.439.609.99394,098-0.02-0.2%
3 Years10.0010.439.609.99394,098-0.02-0.2%
5 Years10.0010.439.609.99394,098-0.02-0.2%

DCRN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 10.03 0.01 0.1% 10.02 10.10 9.985 549,579
Dec 01 2021 10.02 -0.06 -0.6% 10.11 10.11 10.00 647,071
Nov 30 2021 10.08 -0.10 -0.98% 10.15 10.22 10.05 1,032,809
Nov 29 2021 10.18 -0.01 -0.1% 10.18 10.25 10.12 595,741
Nov 26 2021 10.19 -0.04 -0.39% 10.18 10.205 10.14 381,904
Nov 24 2021 10.23 -0.02 -0.2% 10.25 10.29 10.20 362,606
Nov 23 2021 10.25 0.01 0.1% 10.22 10.28 10.2001 841,874
Nov 22 2021 10.24 -0.06 -0.58% 10.31 10.37 10.165 816,477
Nov 19 2021 10.30 0.09 0.88% 10.20 10.33 10.15 1,089,656
Nov 18 2021 10.21 -0.04 -0.39% 10.29 10.30 10.11 1,420,800
Nov 17 2021 10.25 -0.06 -0.58% 10.35 10.38 10.19 1,006,604
Nov 16 2021 10.31 -0.01 -0.1% 10.42 10.43 10.215 2,012,944
Nov 15 2021 10.32 0.17 1.67% 10.2391 10.43 10.20 4,192,257
Nov 12 2021 10.15 0.10 1.0% 10.08 10.23 10.04 2,585,680
Nov 11 2021 10.05 0.04 0.4% 10.03 10.07 10.02 904,616
Nov 10 2021 10.01 -0.09 -0.89% 10.10 10.10 9.99 1,314,813
Nov 09 2021 10.10 -0.04 -0.39% 10.19 10.19 10.06 1,453,435
Nov 08 2021 10.14 0.15 1.5% 10.16 10.21 10.03 4,750,977
Nov 05 2021 9.99 0.00 0.0% 10.00 10.03 9.98 169,824
Nov 04 2021 9.99 -0.01 -0.1% 10.01 10.01 9.98 276,931
Nov 03 2021 10.00 0.02 0.2% 10.01 10.02 9.99 1,479,560
See More Historical Prices »


Your Recent History
NASDAQ
DCRN
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.