Decarbonization Plus Acquisition Corporation (DCRB) Historical Stock Data
10.33 ↑0.00 (0.00%)
As of July 16, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, DCRB is down -1.25% a day on average. There have been 6 days where Decarbonization Plus Acquisition Corporation closed green and 24 days where DCRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-19 | 9.70 | 8.26 | ↓$1.44 (-14.85%) | 8.10 | 9.99 | 1.24M |
| 2021-07-16 | 10.15 | 10.33 | ↑$0.18 (1.77%) | 10.08 | 10.38 | 400.21K |
| 2021-07-15 | 10.27 | 10.00 | ↓$0.27 (-2.63%) | 9.99 | 10.28 | 330.91K |
| 2021-07-14 | 10.30 | 10.23 | ↓$0.07 (-0.68%) | 10.08 | 10.56 | 446.32K |
| 2021-07-13 | 10.07 | 10.15 | ↑$0.08 (0.79%) | 9.97 | 10.17 | 449.06K |
| 2021-07-12 | 10.09 | 10.00 | ↓$0.09 (-0.89%) | 9.96 | 10.10 | 196.24K |
| 2021-07-09 | 10.17 | 10.00 | ↓$0.17 (-1.67%) | 9.98 | 10.20 | 564.40K |
| 2021-07-08 | 10.27 | 10.10 | ↓$0.17 (-1.66%) | 10.08 | 10.27 | 386.43K |
| 2021-07-07 | 10.62 | 10.34 | ↓$0.28 (-2.64%) | 10.28 | 10.88 | 535.84K |
| 2021-07-06 | 10.34 | 10.49 | ↑$0.15 (1.45%) | 10.33 | 10.73 | 482.93K |
| 2021-07-02 | 10.42 | 10.25 | ↓$0.17 (-1.63%) | 10.24 | 10.42 | 125.20K |
| 2021-07-01 | 10.40 | 10.31 | ↓$0.09 (-0.87%) | 10.30 | 10.44 | 156.91K |
| 2021-06-30 | 10.35 | 10.31 | ↓$0.04 (-0.39%) | 10.22 | 10.44 | 300.55K |
| 2021-06-29 | 10.55 | 10.34 | ↓$0.21 (-1.99%) | 10.30 | 10.55 | 183.37K |
| 2021-06-28 | 10.54 | 10.48 | ↓$0.06 (-0.57%) | 10.38 | 10.54 | 241.42K |
| 2021-06-25 | 10.43 | 10.42 | ↓$0.01 (-0.10%) | 10.33 | 10.46 | 132.25K |
| 2021-06-24 | 10.38 | 10.34 | ↓$0.04 (-0.39%) | 10.28 | 10.55 | 237.84K |
| 2021-06-23 | 10.20 | 10.23 | ↑$0.03 (0.29%) | 10.14 | 10.40 | 301.65K |
| 2021-06-22 | 10.22 | 10.20 | ↓$0.02 (-0.20%) | 10.06 | 10.31 | 165.95K |
| 2021-06-21 | 10.47 | 10.18 | ↓$0.29 (-2.77%) | 10.12 | 10.47 | 439.57K |
| 2021-06-18 | 10.53 | 10.46 | ↓$0.07 (-0.66%) | 10.42 | 10.54 | 200.40K |
| 2021-06-17 | 10.59 | 10.55 | ↓$0.04 (-0.38%) | 10.40 | 10.66 | 243.20K |
| 2021-06-16 | 10.56 | 10.53 | ↓$0.03 (-0.28%) | 10.42 | 10.65 | 169.70K |
| 2021-06-15 | 10.80 | 10.50 | ↓$0.30 (-2.78%) | 10.41 | 10.80 | 289.30K |
| 2021-06-14 | 10.85 | 10.71 | ↓$0.14 (-1.29%) | 10.65 | 10.88 | 415.10K |
| 2021-06-11 | 10.82 | 10.83 | ↑$0.01 (0.09%) | 10.75 | 10.88 | 181.50K |
| 2021-06-10 | 10.80 | 10.76 | ↓$0.04 (-0.37%) | 10.65 | 10.84 | 399.90K |
| 2021-06-09 | 10.70 | 10.74 | ↑$0.04 (0.37%) | 10.63 | 10.89 | 854.70K |
| 2021-06-08 | 10.81 | 10.69 | ↓$0.12 (-1.11%) | 10.52 | 10.94 | 773.90K |
| 2021-06-07 | 10.84 | 10.69 | ↓$0.15 (-1.36%) | 10.67 | 10.87 | 1.29M |
Create an account or log in to view more rows.
$DCRB i need more
$DCRB love when bulls come out
$DCRB we need one good push to moon this.
$DCRB I need a smoke after this trade
$DCRB I like the stock!
$DCRB weak
$DCRB I’m selling y’all have fun bag holding
$DCRB Pack it up boys.
$DCRB who is adding more tomorrow?
$DCRB going green