Decarbonization Plus Acquisition Corporation III (DCRC) Historical Stock Data
13.01 ↑0.00 (0.00%)
As of December 8, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, DCRC is down -0.22% a day on average. There have been 12 days where Decarbonization Plus Acquisition Corporation III closed green and 18 days where DCRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 12.05 | 13.01 | ↑$0.96 (7.97%) | 11.50 | 13.35 | 1.97M |
| 2021-12-07 | 11.57 | 12.00 | ↑$0.43 (3.72%) | 11.57 | 12.23 | 2.17M |
| 2021-12-06 | 11.10 | 11.25 | ↑$0.15 (1.35%) | 10.83 | 11.43 | 1.83M |
| 2021-12-03 | 11.23 | 10.91 | ↓$0.32 (-2.85%) | 10.46 | 11.35 | 2.39M |
| 2021-12-02 | 11.59 | 11.25 | ↓$0.34 (-2.93%) | 11.18 | 11.83 | 2.04M |
| 2021-12-01 | 12.09 | 11.60 | ↓$0.49 (-4.05%) | 11.32 | 12.64 | 2.08M |
| 2021-11-30 | 12.27 | 11.89 | ↓$0.38 (-3.10%) | 11.72 | 12.98 | 2.63M |
| 2021-11-29 | 12.58 | 12.52 | ↓$0.06 (-0.48%) | 12.00 | 12.94 | 2.06M |
| 2021-11-26 | 12.27 | 12.19 | ↓$0.08 (-0.65%) | 11.59 | 12.37 | 2.26M |
| 2021-11-24 | 12.50 | 12.64 | ↑$0.14 (1.12%) | 12.10 | 13.04 | 1.15M |
| 2021-11-23 | 13.40 | 12.70 | ↓$0.70 (-5.22%) | 12.30 | 13.73 | 3.25M |
| 2021-11-22 | 13.40 | 13.48 | ↑$0.08 (0.60%) | 12.80 | 13.82 | 2.54M |
| 2021-11-19 | 12.64 | 13.44 | ↑$0.80 (6.33%) | 12.50 | 14.48 | 3.61M |
| 2021-11-18 | 13.06 | 12.72 | ↓$0.34 (-2.60%) | 12.02 | 13.15 | 2.85M |
| 2021-11-17 | 13.40 | 13.09 | ↓$0.31 (-2.31%) | 12.75 | 13.67 | 2.69M |
| 2021-11-16 | 14.04 | 13.40 | ↓$0.64 (-4.52%) | 13.24 | 14.06 | 3.33M |
| 2021-11-15 | 12.55 | 14.17 | ↑$1.62 (12.91%) | 12.49 | 14.37 | 7.07M |
| 2021-11-12 | 11.64 | 11.98 | ↑$0.34 (2.92%) | 11.35 | 12.43 | 3.19M |
| 2021-11-11 | 11.29 | 11.30 | ↑$0.01 (0.09%) | 11.22 | 11.73 | 2.89M |
| 2021-11-10 | 11.80 | 11.02 | ↓$0.78 (-6.61%) | 10.95 | 11.93 | 3.23M |
| 2021-11-09 | 12.40 | 11.91 | ↓$0.49 (-3.95%) | 11.44 | 12.42 | 2.08M |
| 2021-11-08 | 11.65 | 12.25 | ↑$0.60 (5.15%) | 11.65 | 12.98 | 4.02M |
| 2021-11-05 | 12.35 | 11.38 | ↓$0.97 (-7.85%) | 11.17 | 12.40 | 3.19M |
| 2021-11-04 | 13.05 | 12.31 | ↓$0.74 (-5.67%) | 12.21 | 13.19 | 1.90M |
| 2021-11-03 | 12.81 | 12.95 | ↑$0.14 (1.09%) | 12.61 | 12.96 | 1.74M |
| 2021-11-02 | 13.13 | 12.71 | ↓$0.42 (-3.20%) | 12.30 | 13.13 | 2.44M |
| 2021-11-01 | 13.07 | 12.90 | ↓$0.17 (-1.30%) | 12.51 | 13.72 | 6.11M |
| 2021-10-29 | 11.08 | 12.21 | ↑$1.13 (10.20%) | 11.05 | 12.40 | 5.32M |
| 2021-10-28 | 11.18 | 10.98 | ↓$0.20 (-1.79%) | 10.70 | 11.47 | 4.07M |
| 2021-10-27 | 10.69 | 10.60 | ↓$0.09 (-0.84%) | 10.40 | 10.69 | 748.10K |
Create an account or log in to view more rows.
$DCRC Short again!! 😀 😀
$DCRC nothing drops
$DCRC added more calls on that drop
$DCRC bear trap
$DCRC we all speculate but nobody knows what going to happen.
$DCRC search and destroy bears!!
$DCRC come on bulls we can do it
don’t let bears win
$DCRC not worrying
$DCRC unstoppable up wow
$DCRC shorters eat my shit