UK Markets close in 6 hrs 6 mins

Decarbonization Plus Acquisition Corporation III (DCRCU)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
11.65-0.05 (-0.42%)
At close: 3:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 202111.7512.1711.4211.6511.659,900
26 Oct 202111.5612.1511.5611.7011.7022,000
25 Oct 202111.3611.5611.3611.5011.5021,700
22 Oct 202111.5911.6011.2011.2011.2022,400
21 Oct 202110.8911.2010.8811.2011.208,800
20 Oct 202110.9210.9910.8210.9010.9014,000
19 Oct 202110.7911.2310.7710.9010.9042,400
18 Oct 202111.3011.3010.9611.0711.0711,600
15 Oct 202111.6011.6010.9911.1411.144,700
14 Oct 202111.4111.4111.0311.2011.202,100
13 Oct 202111.0011.0010.8110.8310.834,900
12 Oct 202110.9410.9410.7410.8410.8422,600
11 Oct 202112.0012.0010.8510.8510.8510,900
08 Oct 202111.1311.3210.8610.9210.9246,400
07 Oct 202111.2511.9011.1111.1311.1311,500
06 Oct 202111.1611.1711.0811.1511.155,800
05 Oct 202111.0812.2511.0811.1511.1514,800
04 Oct 202111.5012.3911.0611.0911.0930,800
01 Oct 202111.0211.2410.8310.9310.9318,700
30 Sept 202110.8710.8710.6910.6910.691,600
29 Sept 202110.7710.8710.7710.8710.872,700
28 Sept 202110.9110.9210.7510.7510.752,800
27 Sept 202111.0811.2510.9210.9210.9245,400
24 Sept 202111.0011.0810.9611.0711.076,500
23 Sept 202110.7510.8410.7510.8410.843,900
22 Sept 202110.7810.7810.7810.7810.781,100
21 Sept 202110.6110.7810.6110.7810.78400
20 Sept 202110.6210.6210.6110.6210.625,000
17 Sept 202111.1911.1910.7010.8010.803,300
16 Sept 202110.6010.6010.6010.6010.60-
15 Sept 202110.5310.6010.5310.6010.603,900
14 Sept 202110.5510.5510.5310.5310.53600
13 Sept 202110.5510.5710.5310.5310.531,400
10 Sept 202111.0011.0010.5610.5710.571,600
09 Sept 202110.5210.6010.5210.5510.556,000
08 Sept 202110.6110.6110.5110.5110.512,500
07 Sept 202110.4310.4610.4310.4610.463,400
03 Sept 202110.4910.4910.4010.4010.402,500
02 Sept 202110.2610.3710.2610.3610.3622,800
01 Sept 202110.4010.4510.3610.3610.36700
31 Aug 202110.3710.4010.3710.4010.401,300
30 Aug 202110.4310.4910.4010.4410.445,100
27 Aug 202110.4410.6010.4010.4210.426,200
26 Aug 202110.3610.7010.3510.4210.4214,500
25 Aug 202110.3710.3710.3210.3210.321,100
24 Aug 202110.3910.3910.3910.3910.39-
23 Aug 202110.3910.3910.3910.3910.39200
20 Aug 202110.3810.3810.3810.3810.38300
19 Aug 202110.4010.4010.3010.3510.358,200
18 Aug 202110.3810.4010.3810.4010.401,800
17 Aug 202110.6210.6210.3810.3910.396,700
16 Aug 202110.5910.5910.5910.5910.59200
13 Aug 202110.5010.7010.4810.4910.491,600
12 Aug 202110.5110.6010.5010.5010.501,600
11 Aug 202110.4710.8310.4710.5310.5311,800
10 Aug 202110.5610.5610.5610.5610.56200
09 Aug 202110.4510.4510.4510.4510.45-
06 Aug 202110.4710.5010.4410.4510.454,600
05 Aug 202110.3810.4110.3810.4110.41600
04 Aug 202110.4210.5010.4210.4910.492,600
03 Aug 202110.5010.5010.4310.4310.43600
02 Aug 202110.4010.5210.4010.4410.44109,800
30 Jul 202110.5710.5710.4810.4910.4914,800
29 Jul 202110.7610.7610.6010.6010.60300
28 Jul 202110.5210.5210.5010.5010.5012,700
27 Jul 202110.6110.6110.5110.5110.5118,900
26 Jul 202110.6610.7410.6210.6510.652,800
23 Jul 202110.8010.8010.6410.6410.642,100
22 Jul 202110.7110.7310.6510.6510.652,000
21 Jul 202110.7210.7210.5410.7010.7014,600
20 Jul 202110.5510.5710.5510.5710.57300
19 Jul 202110.7610.7610.5110.5210.524,900
16 Jul 202110.6910.6910.6410.6410.641,800
15 Jul 202110.7010.7010.6110.6710.6737,500
14 Jul 202110.8910.8910.6410.6810.6869,000
13 Jul 202110.8010.8010.7110.7110.7171,200
12 Jul 202111.4811.4810.8210.8410.8428,100
09 Jul 202110.9210.9210.9210.9210.921,100
08 Jul 202110.9511.0010.8510.9010.9030,200
07 Jul 202111.2111.2110.9611.0011.0041,300
06 Jul 202111.2011.2910.9511.0011.0026,400
02 Jul 202111.1811.1811.1111.1111.1111,600
01 Jul 202111.5311.5311.1711.2011.2011,000
30 Jun 202111.2711.4011.2011.2011.20154,900
29 Jun 202111.3411.4411.2911.3311.3399,200
28 Jun 202111.3211.5511.3011.3411.3438,000
25 Jun 202111.2811.3511.2311.3211.327,900
24 Jun 202111.4711.4711.2511.2511.2582,800
23 Jun 202111.4111.5011.3511.4511.4512,800
22 Jun 202111.3211.4411.0511.4111.4111,300
21 Jun 202111.5511.5811.2711.3511.3533,900
18 Jun 202111.6311.6311.5011.5211.5230,300
17 Jun 202111.5212.0611.4811.5611.56114,900
16 Jun 202111.3511.6611.3011.4911.49367,700
15 Jun 202112.5512.5511.1511.1511.15693,500
14 Jun 202113.6514.9513.2413.4713.47370,700
11 Jun 202111.8113.5311.8113.3113.31599,600
10 Jun 202111.8411.9511.4111.7511.751,704,700
09 Jun 202111.9012.0011.3411.7911.791,857,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...