Decarbonization Plus Acquisition Corporation II (DCRN) Historical Stock Data
9.33 ↑0.00 (0.00%)
As of January 13, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, DCRN is down -0.57% a day on average. There have been 9 days where Decarbonization Plus Acquisition Corporation II closed green and 21 days where DCRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 9.40 | 9.33 | ↓$0.07 (-0.74%) | 9.16 | 9.54 | 260.52K |
| 2022-01-12 | 9.96 | 9.32 | ↓$0.64 (-6.43%) | 9.14 | 9.96 | 348.91K |
| 2022-01-11 | 8.91 | 9.40 | ↑$0.49 (5.50%) | 8.86 | 9.88 | 673.80K |
| 2022-01-10 | 9.16 | 8.78 | ↓$0.38 (-4.15%) | 8.51 | 9.18 | 415.14K |
| 2022-01-07 | 9.48 | 8.92 | ↓$0.56 (-5.93%) | 8.82 | 9.76 | 0.99M |
| 2022-01-06 | 9.95 | 9.77 | ↓$0.18 (-1.81%) | 9.73 | 9.95 | 1.53M |
| 2022-01-05 | 9.96 | 9.96 | ↑$0.01 (0.05%) | 9.95 | 9.97 | 850.91K |
| 2022-01-04 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.95 | 9.97 | 1.24M |
| 2022-01-03 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 1.05M |
| 2021-12-31 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 479.56K |
| 2021-12-30 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.95 | 9.97 | 717.60K |
| 2021-12-29 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.97 | 2.09M |
| 2021-12-28 | 9.96 | 9.97 | ↑$0.01 (0.10%) | 9.95 | 9.97 | 1.40M |
| 2021-12-27 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.96 | 9.98 | 484.02K |
| 2021-12-23 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.95 | 9.97 | 801.56K |
| 2021-12-22 | 9.96 | 9.95 | ↓$0.01 (-0.10%) | 9.93 | 9.97 | 1.02M |
| 2021-12-21 | 9.95 | 9.94 | ↓$0.01 (-0.10%) | 9.92 | 9.96 | 631.51K |
| 2021-12-20 | 9.90 | 9.92 | ↑$0.02 (0.20%) | 9.88 | 9.92 | 444.65K |
| 2021-12-17 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.89 | 9.92 | 431.54K |
| 2021-12-16 | 9.91 | 9.90 | ↓$0.01 (-0.10%) | 9.87 | 9.92 | 568.34K |
| 2021-12-15 | 9.99 | 9.90 | ↓$0.09 (-0.90%) | 9.87 | 9.99 | 389.66K |
| 2021-12-14 | 9.92 | 9.90 | ↓$0.02 (-0.20%) | 9.89 | 9.94 | 677.80K |
| 2021-12-13 | 9.94 | 9.92 | ↓$0.02 (-0.20%) | 9.91 | 9.95 | 431.24K |
| 2021-12-10 | 9.95 | 9.95 | ↑$0.00 (0.00%) | 9.93 | 10.00 | 572.05K |
| 2021-12-09 | 9.99 | 9.95 | ↓$0.04 (-0.40%) | 9.95 | 10.00 | 761.11K |
| 2021-12-08 | 10.00 | 9.97 | ↓$0.03 (-0.30%) | 9.97 | 10.02 | 695.87K |
| 2021-12-07 | 10.05 | 9.96 | ↓$0.09 (-0.90%) | 9.96 | 10.05 | 450.80K |
| 2021-12-06 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.94 | 10.01 | 0.97M |
| 2021-12-03 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.94 | 10.02 | 788.76K |
| 2021-12-02 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 9.99 | 10.09 | 547.36K |
Create an account or log in to view more rows.
$DCRN Like if the Hedgies are fucked
$DCRN buy the fear
$DCRN low volume
expect flat or negative close
$DCRN what happen
$DCRN what happen
$DCRN Holding Strong since January ??????????
$DCRN going green
$DCRN cup and handle forming
$DCRN come back next earning
$DCRN already bouncing back.