Denali Capital Acquisition Corporation (DECA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.13143872114 | 11.26 | 11.5 | 11.12 | 6953 | 11.47461629 | CS |
| 4 | 5 | 76.9230769231 | 6.5 | 11.7199 | 5.09 | 33689 | 10.09540967 | CS |
| 12 | 2.78 | 31.880733945 | 8.72 | 11.7199 | 5.09 | 25437 | 8.74970041 | CS |
| 26 | 5.65 | 96.5811965812 | 5.85 | 11.7199 | 4.05 | 31971 | 7.91313887 | CS |
| 52 | 0.75 | 6.97674418605 | 10.75 | 14.1 | 4.05 | 40999 | 9.62345877 | CS |
| 156 | 1.55 | 15.5778894472 | 9.95 | 14.1 | 4.05 | 31431 | 9.8571096 | CS |
| 260 | 1.55 | 15.5778894472 | 9.95 | 14.1 | 4.05 | 31431 | 9.8571096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 11.5 | 0 | 0.00 | 11.45 | 11.5 | 11.34 | 32721 |
| 1720737300 | 11.5 | 0.05 | 0.44 | 11.33 | 11.5 | 11.33 | 18157 |
| 1720650900 | 11.45 | 0.03 | 0.26 | 11.32 | 11.45 | 11.3 | 8770 |
| 1720564500 | 11.42 | -0.03 | -0.26 | 11.45 | 11.45 | 11.3 | 1553 |
| 1720478100 | 11.45 | 0 | 0.00 | 11.45 | 11.45 | 11.35 | 1104 |
| 1720218900 | 11.45 | 0.09 | 0.79 | 11.26 | 11.45 | 11.12 | 5291 |
| 1720040640 | 11.36 | 0.01 | 0.09 | 11.33 | 11.43 | 11.33 | 103817 |
| 1719959700 | 11.3502 | -0.02 | -0.17 | 11.3 | 11.37 | 11.05 | 15751 |
| 1719873300 | 11.37 | -0.02 | -0.18 | 11.23 | 11.41 | 11.23 | 18956 |
| 1719614100 | 11.39 | 0 | 0.00 | 11.39 | 11.39 | 11.39 | 0 |
| 1719527700 | 11.39 | 3.64 | 46.97 | 8.09 | 11.7199 | 7.5551 | 208644 |
| 1719441300 | 7.75 | -0.95 | -10.92 | 8.73 | 8.8398 | 7.75 | 3781 |
| 1719354900 | 8.7 | 0.71 | 8.89 | 8 | 8.92 | 8 | 6189 |
| 1719268500 | 7.99 | -0.17 | -2.08 | 8.77 | 9.2 | 7.82 | 10445 |
| 1719009300 | 8.16 | 0.16 | 2.00 | 7.8 | 8.9 | 7.52 | 18335 |
| 1718922900 | 8 | 1.79 | 28.82 | 7.1 | 8.61 | 7.0944 | 90754 |
| 1718750100 | 6.21 | 0.07 | 1.14 | 6.22 | 6.22 | 6.2 | 43527 |
| 1718663700 | 6.14 | 0.23 | 3.89 | 6.09 | 6.69 | 6.03 | 4086 |
| 1718404500 | 5.91 | -0.22 | -3.59 | 6.5 | 6.9 | 5.09 | 17929 |
| 1718318100 | 6.13 | -0.87 | -12.43 | 6.96 | 6.96 | 6.13 | 5187 |
| 1718231700 | 7.0001 | -0.38 | -5.15 | 7.39 | 7.39 | 6.41 | 28063 |
| 1718145300 | 7.38 | 0.38 | 5.43 | 6.94 | 7.98 | 6.57 | 123137 |
| 1718058900 | 7 | 0 | 0.00 | 7.15 | 7.15 | 6.98 | 225 |
| 1717799700 | 7 | 0.54 | 8.36 | 6.9 | 7.99 | 6.4 | 11831 |
| 1717713300 | 6.46 | -0.24 | -3.58 | 7 | 7.36 | 6.46 | 2010 |
| 1717626900 | 6.7 | 0.4 | 6.35 | 6.5 | 7.62 | 5.99 | 24945 |
| 1717540500 | 6.3 | 0.35 | 5.88 | 6.15 | 6.3 | 6.15 | 1219 |
| 1717454100 | 5.95 | -0.11 | -1.82 | 6.42 | 6.9 | 5.54 | 23147 |
| 1717194900 | 6.0599999 | 0.1 | 1.68 | 6.0199999 | 7.8999 | 5.96 | 45484 |
| 1717108500 | 5.96 | 0.46 | 8.36 | 5.5599999 | 5.96 | 5.32 | 12552 |
| 1717022100 | 5.5 | -0.26 | -4.51 | 5.76 | 6 | 5.5 | 3062 |
| 1716935700 | 5.76 | -0.7 | -10.84 | 6.26 | 6.68 | 5.61 | 1847 |
| 1716590100 | 6.46 | -0.6 | -8.50 | 6.88 | 7.01 | 5.95 | 4508 |
| 1716503700 | 7.06 | 0.02 | 0.28 | 7 | 7.1 | 6.89 | 4343 |
| 1716417300 | 7.04 | -0.41 | -5.50 | 7.39 | 7.6 | 6.94 | 7733 |
| 1716330900 | 7.45 | -0.05 | -0.67 | 7.16 | 7.48 | 7.08 | 6732 |
| 1716244500 | 7.4999 | 0.18 | 2.46 | 7.32 | 7.9 | 7.2 | 6098 |
| 1715985300 | 7.32 | 0.11 | 1.53 | 7.2 | 7.49 | 7.2 | 2529 |
| 1715898900 | 7.21 | 0.02 | 0.28 | 7.16 | 7.25 | 6.98 | 7157 |
| 1715812500 | 7.19 | -0.52 | -6.74 | 7.51 | 7.51 | 7.15 | 4702 |
| 1715726100 | 7.71 | -0.04 | -0.52 | 7.625 | 7.73 | 7.58 | 7336 |
| 1715639700 | 7.75 | -0.22 | -2.76 | 7.85 | 7.97 | 7.66 | 6312 |
| 1715380500 | 7.97 | 0.12 | 1.53 | 7.73 | 8.0399999 | 7.68 | 30816 |
| 1715294100 | 7.85 | -0.45 | -5.42 | 8.21 | 8.21 | 7.5 | 30719 |
| 1715207700 | 8.3 | 0.11 | 1.34 | 8.18 | 8.3 | 7.95 | 30328 |
| 1715121300 | 8.19 | 0.34 | 4.33 | 7.92 | 8.19 | 7.86 | 31486 |
| 1715034900 | 7.85 | -0.08 | -1.01 | 8.13 | 8.13 | 7.79 | 7629 |
| 1714775700 | 7.93 | -0.35 | -4.23 | 8.06 | 8.78 | 7.83 | 32733 |
| 1714689300 | 8.28 | -0.16 | -1.90 | 8.69 | 8.69 | 8.06 | 30652 |
| 1714602900 | 8.44 | -0.1 | -1.17 | 8.47 | 9.0898 | 8.34 | 33658 |
| 1714516500 | 8.5399999 | -0.06 | -0.70 | 8.25 | 8.77 | 8.25 | 30517 |
| 1714430100 | 8.6 | -0.6 | -6.52 | 8.98 | 9.47 | 8.6 | 36090 |
| 1714170900 | 9.2 | 0.69 | 8.11 | 8.52 | 9.44 | 8.52 | 45755 |
| 1714084500 | 8.51 | 0.15 | 1.79 | 8.3301 | 8.515 | 8.26 | 30550 |
| 1713998100 | 8.36 | 0.07 | 0.84 | 8.1442 | 8.36 | 7.88 | 30198 |
| 1713911700 | 8.2899999 | 0.25 | 3.11 | 8.24 | 8.43 | 7.925 | 30388 |
| 1713825300 | 8.0399999 | -0.65 | -7.48 | 8.39 | 8.49 | 8.005 | 31751 |
| 1713566100 | 8.69 | -0.24 | -2.69 | 8.72 | 9.18 | 8.3 | 44093 |
| 1713479700 | 8.93 | 0.57 | 6.82 | 8.47 | 9.28 | 8.17 | 44027 |
| 1713393300 | 8.36 | 0.57 | 7.32 | 7.87 | 8.36 | 7.77 | 60610 |
| 1713306900 | 7.79 | -0.26 | -3.23 | 8.15 | 8.4 | 7.71 | 60656 |
| 1713220500 | 8.05 | -0.35 | -4.17 | 8.6 | 9.43 | 8.0399999 | 64858 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
