Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DCFC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 10 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 09 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 08 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 07 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 06 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 03 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 02 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| May 01 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 30 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 29 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 26 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 25 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 24 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 23 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 22 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0 |
| Apr 19 2024 | 2.60 | -1.04 | -28.57% | 2.60 | 2.60 | 2.60 | 383,294 |
| Apr 18 2024 | 3.64 | 0.00 | 0.00% | 3.64 | 3.64 | 3.64 | 779,621 |
| Apr 17 2024 | 3.64 | 0.05 | 1.39% | 3.59 | 4.17 | 3.20 | 237,908 |
| Apr 16 2024 | 3.59 | -0.25 | -6.51% | 3.97 | 3.97 | 3.50 | 55,215 |
| Apr 15 2024 | 3.8401 | -0.35 | -8.35% | 4.19 | 4.24 | 3.76 | 32,680 |
| Apr 12 2024 | 4.19 | -0.89 | -17.51% | 4.98 | 5.16 | 4.1001 | 90,656 |
| Apr 11 2024 | 5.0795 | -1.87 | -26.91% | 6.95 | 7.1535 | 5.01 | 157,539 |
| Apr 10 2024 | 6.95 | 0.33 | 4.98% | 6.50 | 7.43 | 6.20 | 48,032 |
| Apr 09 2024 | 6.62 | -0.37 | -5.29% | 7.00 | 7.16 | 6.54 | 39,773 |
| Apr 08 2024 | 6.99 | 0.30 | 4.48% | 6.74 | 7.28 | 6.51 | 62,136 |
| Apr 05 2024 | 6.69 | -0.62 | -8.48% | 7.27 | 7.48 | 6.60 | 35,770 |
| Apr 04 2024 | 7.31 | 0.05 | 0.69% | 7.13 | 7.8831 | 7.13 | 35,419 |
| Apr 03 2024 | 7.26 | -0.59 | -7.46% | 7.72 | 7.94 | 7.05 | 51,259 |
| Apr 02 2024 | 7.845 | -2.21 | -22.02% | 8.85 | 9.40 | 7.56 | 73,202 |
| Apr 01 2024 | 10.06 | -0.64 | -5.98% | 11.28 | 11.28 | 9.94 | 29,996 |
| Mar 28 2024 | 10.70 | -0.50 | -4.46% | 11.16 | 11.60 | 9.90 | 32,390 |
| Mar 27 2024 | 11.20 | -0.20 | -1.75% | 11.40 | 11.50 | 11.00 | 12,958 |
| Mar 26 2024 | 11.40 | -0.62 | -5.16% | 12.00 | 12.02 | 11.14 | 15,459 |
| Mar 25 2024 | 12.02 | 0.10 | 0.84% | 12.76 | 13.00 | 12.00 | 11,155 |
| Mar 22 2024 | 11.92 | -1.70 | -12.48% | 13.62 | 13.80 | 11.90 | 14,143 |
| Mar 21 2024 | 13.62 | -0.78 | -5.42% | 15.84 | 16.00 | 13.46 | 16,581 |
| Mar 20 2024 | 14.40 | 0.60 | 4.35% | 14.00 | 14.40 | 12.60 | 9,822 |
| Mar 19 2024 | 13.80 | 0.66 | 5.02% | 13.14 | 14.50 | 12.88 | 14,469 |
| Mar 18 2024 | 13.14 | 0.64 | 5.12% | 12.50 | 13.20 | 11.76 | 20,650 |
| Mar 15 2024 | 12.50 | -0.90 | -6.72% | 13.80 | 13.80 | 12.20 | 21,781 |
| Mar 14 2024 | 13.40 | -2.88 | -17.69% | 16.58 | 16.58 | 13.24 | 27,112 |
| Mar 13 2024 | 16.28 | -1.10 | -6.33% | 16.20 | 16.84 | 16.16 | 10,356 |
| Mar 12 2024 | 17.38 | -0.60 | -3.34% | 18.00 | 18.16 | 16.48 | 12,173 |
| Mar 11 2024 | 17.98 | -1.62 | -8.27% | 20.00 | 20.00 | 17.60 | 10,771 |
| Mar 08 2024 | 19.60 | 1.20 | 6.52% | 18.80 | 19.98 | 17.00 | 16,889 |
| Mar 07 2024 | 18.40 | 0.80 | 4.55% | 18.00 | 18.80 | 16.7202 | 13,242 |
| Mar 06 2024 | 17.60 | -2.56 | -12.70% | 20.40 | 20.48 | 16.00 | 25,794 |
| Mar 05 2024 | 20.16 | 1.42 | 7.58% | 18.94 | 20.44 | 18.94 | 10,626 |
| Mar 04 2024 | 18.74 | -1.20 | -6.02% | 20.00 | 20.02 | 18.00 | 30,588 |
| Mar 01 2024 | 19.94 | -8.46 | -29.79% | 22.80 | 22.94 | 19.78 | 51,492 |
| Feb 29 2024 | 28.40 | -0.20 | -0.70% | 29.28 | 29.40 | 28.00 | 8,306 |
| Feb 28 2024 | 28.60 | -0.42 | -1.45% | 29.42 | 29.42 | 27.00 | 9,372 |
| Feb 27 2024 | 29.02 | 1.04 | 3.72% | 28.00 | 31.48 | 28.00 | 11,355 |
| Feb 26 2024 | 27.98 | 3.98 | 16.58% | 24.12 | 29.60 | 24.06 | 11,718 |
| Feb 23 2024 | 24.00 | -1.70 | -6.61% | 25.66 | 25.66 | 23.02 | 8,724 |
| Feb 22 2024 | 25.70 | -1.62 | -5.93% | 27.54 | 27.74 | 25.00 | 8,673 |
| Feb 21 2024 | 27.32 | -0.68 | -2.43% | 26.00 | 28.40 | 25.46 | 7,465 |
| Feb 20 2024 | 28.00 | -2.10 | -6.98% | 29.98 | 30.40 | 24.80 | 20,364 |
| Feb 16 2024 | 30.10 | -0.52 | -1.70% | 30.58 | 30.58 | 28.66 | 15,388 |
| Feb 15 2024 | 30.62 | 2.82 | 10.14% | 28.00 | 31.04 | 27.60 | 35,265 |
| Feb 14 2024 | 27.80 | -2.18 | -7.27% | 30.60 | 30.60 | 27.40 | 24,352 |
