DropCar Inc (DCAR) Historical Stock Data

Historical Data

In the past 30 trading days, DCAR is up 1.14% a day on average. There have been 13 days where DropCar Inc closed green and 17 days where DCAR closed red.

Date	Open	Close	Change	Low	High	Volume
2020-05-28	4.20	3.89	↓$0.31 (-7.38%)	3.76	5.75	3.19M
2020-05-27	5.75	4.60	↓$1.15 (-20.00%)	4.25	5.75	1.43M
2020-05-26	6.10	6.15	↑$0.05 (0.82%)	5.25	6.75	1.91M
2020-05-22	1.19	1.19	↑$0.00 (0.00%)	1.07	1.23	3.32M
2020-05-21	1.07	1.19	↑$0.12 (11.21%)	1.04	1.24	6.68M
2020-05-20	1.03	1.03	↑$0.00 (0.00%)	0.99	1.04	1.78M
2020-05-19	1.01	1.00	↓$0.01 (-0.99%)	0.96	1.06	2.75M
2020-05-18	1.05	1.04	↓$0.01 (-0.83%)	0.92	1.12	6.01M
2020-05-15	0.88	0.98	↑$0.10 (11.36%)	0.85	1.06	7.21M
2020-05-14	0.81	0.83	↑$0.02 (2.47%)	0.76	0.85	1.21M
2020-05-13	0.82	0.81	↓$0.01 (-1.22%)	0.75	0.85	1.61M
2020-05-12	0.80	0.78	↓$0.02 (-2.36%)	0.65	0.92	3.82M
2020-05-11	0.61	0.78	↑$0.17 (27.10%)	0.60	0.85	3.78M
2020-05-08	0.62	0.61	↓$0.01 (-1.89%)	0.58	0.64	0.93M
2020-05-07	0.62	0.62	↓$0.00 (-0.06%)	0.57	0.70	1.32M
2020-05-06	1.04	0.73	↓$0.31 (-29.92%)	0.62	1.33	21.62M
2020-05-05	0.52	0.79	↑$0.27 (51.27%)	0.50	0.80	1.99M
2020-05-04	0.52	0.53	↑$0.01 (1.67%)	0.48	0.53	54.78K
2020-05-01	0.55	0.52	↓$0.03 (-5.68%)	0.51	0.55	95.81K
2020-04-30	0.57	0.55	↓$0.02 (-3.65%)	0.51	0.57	146.73K
2020-04-29	0.55	0.56	↑$0.01 (2.25%)	0.52	0.57	228K
2020-04-28	0.55	0.54	↓$0.01 (-2.50%)	0.50	0.55	149.26K
2020-04-27	0.54	0.55	↑$0.01 (0.94%)	0.52	0.60	491.42K
2020-04-24	0.49	0.52	↑$0.03 (6.04%)	0.47	0.53	169.57K
2020-04-23	0.50	0.50	↓$0.00 (-0.76%)	0.46	0.50	343.17K
2020-04-22	0.62	0.50	↓$0.12 (-19.60%)	0.47	0.68	740.38K
2020-04-21	0.45	0.58	↑$0.13 (27.78%)	0.43	0.86	5.31M
2020-04-20	0.49	0.45	↓$0.04 (-7.65%)	0.44	0.51	288.27K
2020-04-17	0.50	0.48	↓$0.02 (-3.98%)	0.47	0.51	179.85K
2020-04-16	0.47	0.47	↓$0.00 (-0.17%)	0.46	0.53	328.33K