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 Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.02 -0.2% 10.07 16:44:40
Open Price Low Price High Price Close Price Prev Close
10.13 10.04 10.23 10.07 10.09
more quote information »

DCRC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2710.28949.9810.03840,577-0.20-1.95%
1 Month10.0010.599.94510.11812,7830.070.7%
3 Months10.0510.599.818410.03461,8240.020.2%
6 Months10.0013.689.6810.39716,1530.070.7%
1 Year10.0013.689.6810.39716,1530.070.7%
3 Years10.0013.689.6810.39716,1530.070.7%
5 Years10.0013.689.6810.39716,1530.070.7%

DCRC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 10.09 0.02 0.2% 10.11 10.14 10.05 486,445
Oct 13 2021 10.07 0.08 0.8% 10.00 10.14 9.98 565,233
Oct 12 2021 9.99 -0.05 -0.5% 10.09 10.09 9.98 1,000,017
Oct 11 2021 10.04 0.02 0.2% 10.05 10.10 10.00 628,442
Oct 08 2021 10.02 -0.19 -1.86% 10.27 10.2894 10.00 1,522,749
Oct 07 2021 10.21 -0.02 -0.2% 10.30 10.30 10.20 503,969
Oct 06 2021 10.23 0.02 0.2% 10.20 10.37 10.16 542,995
Oct 05 2021 10.21 -0.03 -0.29% 10.30 10.31 10.185 793,101
Oct 04 2021 10.24 0.13 1.29% 10.46 10.59 10.20 3,254,814
Oct 01 2021 10.11 0.06 0.6% 10.11 10.19 10.09 461,727
Sep 30 2021 10.05 0.05 0.5% 10.05 10.07 10.00 446,070
Sep 29 2021 10.00 -0.04 -0.4% 10.01 10.04 9.97 425,317
Sep 28 2021 10.04 -0.07 -0.69% 10.07 10.1044 10.00 901,988
Sep 27 2021 10.11 -0.03 -0.3% 10.19 10.26 10.06 816,327
Sep 24 2021 10.14 0.08 0.8% 10.10 10.36 10.06 1,522,642
Sep 23 2021 10.06 0.07 0.7% 10.00 10.14 9.98 1,215,630
Sep 22 2021 9.99 -0.02 -0.2% 10.05 10.05 9.98 253,069
Sep 21 2021 10.01 0.06 0.6% 9.97 10.0699 9.96 419,927
Sep 20 2021 9.95 -0.05 -0.5% 9.97 9.9818 9.945 246,445
Sep 17 2021 10.00 0.01 0.1% 10.00 10.00 9.97 248,754
Sep 16 2021 9.99 0.03 0.25% 9.98 10.10 9.96 1,285,228
Sep 15 2021 9.965 0.00 0.05% 10.01 10.01 9.96 108,581
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.